伊勢湾海運(9359)の株価時系列情報
伊勢湾海運(9359)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2012/12/28 | 532 | 532 | 532 | 532 | 6,000 |
2012/12/27 | 515 | 515 | 512 | 512 | 4,000 |
2012/12/26 | 511 | 518 | 511 | 518 | 2,000 |
2012/12/25 | 512 | 512 | 505 | 505 | 17,000 |
2012/12/21 | 512 | 512 | 512 | 512 | 2,000 |
2012/12/20 | 512 | 512 | 512 | 512 | 6,000 |
2012/12/19 | 512 | 512 | 512 | 512 | 1,000 |
2012/12/18 | 509 | 509 | 509 | 509 | 3,000 |
2012/12/17 | 512 | 512 | 512 | 512 | 2,000 |
2012/12/14 | 519 | 519 | 519 | 519 | 16,000 |
2012/12/13 | 509 | 509 | 509 | 509 | 2,000 |
2012/12/12 | 500 | 500 | 500 | 500 | 2,000 |
2012/12/10 | 500 | 500 | 500 | 500 | 4,000 |
2012/12/07 | 497 | 498 | 496 | 496 | 12,000 |
2012/12/06 | 495 | 495 | 495 | 495 | 1,000 |
2012/12/05 | 488 | 493 | 488 | 493 | 5,000 |
2012/12/04 | 486 | 495 | 486 | 495 | 4,000 |
2012/12/03 | 484 | 489 | 484 | 485 | 7,000 |
2012/11/30 | 485 | 487 | 485 | 487 | 2,000 |
2012/11/29 | 485 | 485 | 482 | 482 | 3,000 |
2012/11/28 | 495 | 495 | 487 | 487 | 11,000 |
2012/11/27 | 490 | 490 | 480 | 480 | 5,000 |
2012/11/22 | 486 | 486 | 482 | 482 | 7,000 |
2012/11/21 | 485 | 485 | 484 | 484 | 3,000 |
2012/11/20 | 485 | 485 | 485 | 485 | 3,000 |
2012/11/19 | 490 | 490 | 490 | 490 | 2,000 |
2012/11/16 | 480 | 480 | 480 | 480 | 1,000 |
2012/11/15 | 490 | 490 | 490 | 490 | 7,000 |
2012/11/14 | 478 | 478 | 478 | 478 | 1,000 |
2012/11/09 | 478 | 478 | 478 | 478 | 1,000 |
2012/11/08 | 478 | 478 | 478 | 478 | 1,000 |
2012/11/06 | 486 | 486 | 486 | 486 | 2,000 |
2012/10/26 | 491 | 491 | 491 | 491 | 6,000 |
2012/10/25 | 475 | 475 | 475 | 475 | 3,000 |
2012/10/24 | 473 | 475 | 470 | 475 | 4,000 |
2012/10/22 | 465 | 465 | 465 | 465 | 1,000 |
2012/10/17 | 465 | 465 | 465 | 465 | 2,000 |
2012/10/15 | 467 | 467 | 467 | 467 | 8,000 |
2012/10/12 | 461 | 461 | 461 | 461 | 1,000 |
2012/10/10 | 469 | 469 | 467 | 467 | 5,000 |
2012/10/09 | 472 | 472 | 472 | 472 | 5,000 |
2012/10/05 | 472 | 472 | 472 | 472 | 1,000 |
2012/10/04 | 472 | 472 | 467 | 467 | 5,000 |
2012/09/28 | 476 | 476 | 476 | 476 | 6,000 |
2012/09/27 | 474 | 474 | 474 | 474 | 1,000 |
2012/09/26 | 471 | 476 | 471 | 476 | 4,000 |
2012/09/25 | 488 | 488 | 488 | 488 | 5,000 |
2012/09/24 | 488 | 488 | 488 | 488 | 1,000 |
2012/09/21 | 482 | 485 | 482 | 485 | 2,000 |
2012/09/19 | 481 | 484 | 479 | 479 | 6,000 |
2012/09/14 | 479 | 479 | 478 | 478 | 9,000 |
2012/09/12 | 479 | 479 | 479 | 479 | 1,000 |
2012/09/11 | 480 | 480 | 480 | 480 | 1,000 |
2012/09/06 | 475 | 475 | 475 | 475 | 1,000 |
2012/09/05 | 482 | 482 | 482 | 482 | 2,000 |
2012/09/03 | 467 | 467 | 467 | 467 | 3,000 |
2012/08/30 | 475 | 475 | 475 | 475 | 3,000 |
2012/08/28 | 480 | 480 | 477 | 477 | 8,000 |
2012/08/27 | 480 | 480 | 477 | 477 | 2,000 |
2012/08/24 | 476 | 480 | 476 | 476 | 8,000 |
2012/08/22 | 478 | 478 | 478 | 478 | 4,000 |
2012/08/20 | 480 | 486 | 480 | 486 | 3,000 |
2012/08/16 | 478 | 478 | 478 | 478 | 2,000 |
2012/08/15 | 479 | 481 | 475 | 478 | 20,000 |
2012/08/14 | 486 | 486 | 486 | 486 | 1,000 |
2012/08/13 | 486 | 486 | 486 | 486 | 4,000 |
2012/08/10 | 485 | 485 | 485 | 485 | 6,000 |
2012/08/09 | 489 | 489 | 487 | 489 | 13,000 |
2012/08/08 | 492 | 492 | 490 | 490 | 7,000 |
2012/08/07 | 491 | 491 | 491 | 491 | 3,000 |
2012/08/06 | 494 | 494 | 493 | 493 | 4,000 |
2012/08/03 | 492 | 492 | 492 | 492 | 1,000 |
2012/08/01 | 500 | 500 | 500 | 500 | 1,000 |
2012/07/27 | 496 | 499 | 496 | 499 | 8,000 |
2012/07/26 | 507 | 507 | 500 | 507 | 3,000 |
2012/07/25 | 500 | 500 | 500 | 500 | 16,000 |
2012/07/24 | 509 | 510 | 508 | 510 | 5,000 |
2012/07/23 | 506 | 507 | 506 | 507 | 3,000 |
2012/07/20 | 510 | 510 | 510 | 510 | 1,000 |
2012/07/19 | 510 | 510 | 510 | 510 | 1,000 |
2012/07/13 | 513 | 513 | 510 | 510 | 17,000 |
2012/07/12 | 520 | 520 | 515 | 515 | 6,000 |
2012/07/11 | 517 | 518 | 517 | 518 | 2,000 |
2012/07/10 | 513 | 513 | 513 | 513 | 1,000 |
2012/07/09 | 513 | 513 | 512 | 512 | 2,000 |
2012/07/05 | 512 | 515 | 512 | 515 | 4,000 |
2012/07/04 | 511 | 512 | 511 | 512 | 4,000 |
2012/07/03 | 510 | 510 | 508 | 508 | 2,000 |
2012/07/02 | 505 | 505 | 505 | 505 | 1,000 |
2012/06/29 | 515 | 515 | 515 | 515 | 1,000 |
2012/06/28 | 520 | 520 | 520 | 520 | 5,000 |
2012/06/26 | 517 | 517 | 517 | 517 | 1,000 |
2012/06/25 | 522 | 522 | 522 | 522 | 4,000 |
2012/06/22 | 520 | 520 | 520 | 520 | 1,000 |
2012/06/21 | 512 | 512 | 512 | 512 | 1,000 |
2012/06/19 | 506 | 506 | 506 | 506 | 3,000 |
2012/06/15 | 528 | 528 | 528 | 528 | 6,000 |
2012/06/14 | 518 | 518 | 518 | 518 | 1,000 |
2012/06/13 | 500 | 510 | 500 | 510 | 7,000 |
2012/06/11 | 493 | 494 | 493 | 494 | 2,000 |
2012/06/07 | 500 | 500 | 500 | 500 | 9,000 |
2012/06/04 | 482 | 482 | 482 | 482 | 2,000 |
2012/06/01 | 490 | 490 | 490 | 490 | 2,000 |
2012/05/30 | 496 | 496 | 495 | 495 | 4,000 |
2012/05/28 | 510 | 510 | 510 | 510 | 6,000 |
2012/05/25 | 505 | 505 | 500 | 500 | 5,000 |
2012/05/24 | 496 | 496 | 496 | 496 | 1,000 |
2012/05/21 | 488 | 488 | 488 | 488 | 1,000 |
2012/05/15 | 506 | 506 | 496 | 496 | 8,000 |
2012/05/14 | 490 | 490 | 490 | 490 | 2,000 |
2012/05/11 | 497 | 497 | 497 | 497 | 1,000 |
2012/05/08 | 498 | 498 | 498 | 498 | 1,000 |
2012/05/07 | 500 | 500 | 500 | 500 | 1,000 |
2012/05/02 | 505 | 505 | 497 | 497 | 4,000 |
2012/04/27 | 518 | 518 | 518 | 518 | 5,000 |
2012/04/26 | 510 | 510 | 510 | 510 | 4,000 |
2012/04/25 | 514 | 514 | 508 | 508 | 4,000 |
2012/04/23 | 515 | 515 | 515 | 515 | 1,000 |
2012/04/20 | 505 | 505 | 505 | 505 | 1,000 |
2012/04/16 | 500 | 500 | 500 | 500 | 1,000 |
2012/04/13 | 524 | 524 | 524 | 524 | 7,000 |
2012/04/11 | 488 | 488 | 488 | 488 | 1,000 |
2012/04/10 | 480 | 480 | 480 | 480 | 2,000 |
2012/04/09 | 488 | 488 | 482 | 482 | 2,000 |
2012/04/06 | 495 | 495 | 495 | 495 | 2,000 |
2012/04/05 | 493 | 493 | 493 | 493 | 1,000 |
2012/04/03 | 492 | 492 | 492 | 492 | 1,000 |
2012/03/29 | 495 | 495 | 495 | 495 | 1,000 |
2012/03/28 | 527 | 547 | 500 | 500 | 6,000 |
2012/03/27 | 490 | 490 | 490 | 490 | 2,000 |
2012/03/26 | 492 | 492 | 491 | 491 | 2,000 |
2012/03/23 | 497 | 497 | 497 | 497 | 3,000 |
2012/03/22 | 497 | 497 | 497 | 497 | 1,000 |
2012/03/19 | 490 | 490 | 490 | 490 | 5,000 |
2012/03/15 | 498 | 498 | 491 | 491 | 8,000 |
2012/03/14 | 499 | 500 | 499 | 500 | 7,000 |
2012/03/13 | 492 | 498 | 492 | 498 | 2,000 |
2012/03/08 | 491 | 491 | 490 | 490 | 2,000 |
2012/03/05 | 490 | 490 | 490 | 490 | 2,000 |
2012/03/02 | 490 | 490 | 490 | 490 | 1,000 |
2012/02/29 | 483 | 483 | 483 | 483 | 2,000 |
2012/02/28 | 499 | 499 | 499 | 499 | 6,000 |
2012/02/24 | 498 | 498 | 491 | 491 | 5,000 |
2012/02/22 | 487 | 487 | 487 | 487 | 1,000 |
2012/02/21 | 480 | 480 | 480 | 480 | 2,000 |
2012/02/17 | 472 | 472 | 472 | 472 | 1,000 |
2012/02/15 | 479 | 479 | 479 | 479 | 7,000 |
2012/02/14 | 474 | 474 | 474 | 474 | 1,000 |
2012/02/13 | 473 | 473 | 471 | 471 | 2,000 |
2012/02/09 | 471 | 471 | 471 | 471 | 5,000 |
2012/02/08 | 470 | 475 | 470 | 475 | 2,000 |
2012/02/07 | 464 | 474 | 464 | 474 | 2,000 |
2012/02/02 | 459 | 462 | 459 | 462 | 3,000 |
2012/01/27 | 470 | 470 | 470 | 470 | 8,000 |
2012/01/26 | 463 | 463 | 463 | 463 | 1,000 |
2012/01/25 | 463 | 463 | 463 | 463 | 4,000 |
2012/01/24 | 463 | 463 | 463 | 463 | 1,000 |
2012/01/20 | 453 | 455 | 453 | 455 | 2,000 |
2012/01/17 | 445 | 445 | 445 | 445 | 1,000 |
2012/01/16 | 451 | 451 | 451 | 451 | 4,000 |
2012/01/13 | 475 | 475 | 475 | 475 | 8,000 |
2012/01/12 | 462 | 469 | 462 | 469 | 3,000 |
2012/01/11 | 462 | 462 | 462 | 462 | 1,000 |
2012/01/10 | 466 | 468 | 462 | 468 | 3,000 |
2012/01/06 | 454 | 454 | 451 | 451 | 2,000 |
2012/01/04 | 453 | 453 | 453 | 453 | 1,000 |