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 |
---|---|---|---|---|---|
2013/12/30 | 560 | 560 | 560 | 560 | 1,000 |
2013/12/27 | 560 | 560 | 560 | 560 | 9,000 |
2013/12/26 | 554 | 560 | 554 | 560 | 6,000 |
2013/12/25 | 561 | 561 | 543 | 554 | 25,000 |
2013/12/24 | 558 | 558 | 545 | 555 | 21,000 |
2013/12/20 | 560 | 562 | 560 | 560 | 4,000 |
2013/12/19 | 560 | 564 | 560 | 564 | 2,000 |
2013/12/18 | 566 | 566 | 557 | 564 | 9,000 |
2013/12/17 | 560 | 564 | 560 | 564 | 5,000 |
2013/12/16 | 563 | 566 | 563 | 566 | 5,000 |
2013/12/13 | 572 | 572 | 562 | 565 | 21,000 |
2013/12/11 | 570 | 570 | 565 | 570 | 4,000 |
2013/12/10 | 560 | 570 | 560 | 570 | 20,000 |
2013/12/09 | 575 | 575 | 570 | 570 | 14,000 |
2013/12/06 | 570 | 570 | 570 | 570 | 7,000 |
2013/12/05 | 571 | 575 | 570 | 570 | 9,000 |
2013/12/04 | 570 | 571 | 570 | 570 | 9,000 |
2013/12/03 | 575 | 575 | 572 | 572 | 4,000 |
2013/12/02 | 578 | 578 | 578 | 578 | 3,000 |
2013/11/28 | 575 | 578 | 575 | 578 | 10,000 |
2013/11/27 | 571 | 571 | 571 | 571 | 1,000 |
2013/11/26 | 574 | 574 | 574 | 574 | 1,000 |
2013/11/25 | 574 | 574 | 574 | 574 | 6,000 |
2013/11/22 | 574 | 578 | 571 | 578 | 4,000 |
2013/11/21 | 564 | 570 | 564 | 570 | 7,000 |
2013/11/20 | 578 | 578 | 564 | 564 | 10,000 |
2013/11/19 | 588 | 588 | 580 | 588 | 8,000 |
2013/11/18 | 588 | 588 | 588 | 588 | 1,000 |
2013/11/15 | 595 | 595 | 582 | 588 | 8,000 |
2013/11/14 | 590 | 590 | 581 | 590 | 8,000 |
2013/11/13 | 589 | 591 | 589 | 591 | 6,000 |
2013/11/05 | 590 | 590 | 590 | 590 | 3,000 |
2013/10/30 | 593 | 593 | 593 | 593 | 1,000 |
2013/10/29 | 585 | 585 | 584 | 584 | 5,000 |
2013/10/28 | 593 | 593 | 580 | 583 | 13,000 |
2013/10/25 | 585 | 585 | 583 | 583 | 7,000 |
2013/10/24 | 580 | 580 | 580 | 580 | 3,000 |
2013/10/23 | 584 | 584 | 583 | 583 | 2,000 |
2013/10/22 | 584 | 584 | 584 | 584 | 1,000 |
2013/10/21 | 584 | 584 | 584 | 584 | 1,000 |
2013/10/18 | 584 | 584 | 584 | 584 | 2,000 |
2013/10/17 | 584 | 584 | 584 | 584 | 1,000 |
2013/10/16 | 584 | 584 | 584 | 584 | 1,000 |
2013/10/15 | 590 | 590 | 578 | 585 | 19,000 |
2013/10/11 | 575 | 580 | 575 | 580 | 4,000 |
2013/10/10 | 580 | 580 | 580 | 580 | 1,000 |
2013/10/09 | 585 | 585 | 585 | 585 | 1,000 |
2013/10/08 | 582 | 582 | 582 | 582 | 1,000 |
2013/10/07 | 578 | 589 | 578 | 589 | 4,000 |
2013/10/04 | 588 | 588 | 582 | 582 | 5,000 |
2013/10/02 | 585 | 590 | 585 | 590 | 5,000 |
2013/10/01 | 587 | 587 | 582 | 582 | 4,000 |
2013/09/27 | 604 | 604 | 586 | 597 | 9,000 |
2013/09/25 | 600 | 600 | 592 | 592 | 4,000 |
2013/09/24 | 585 | 592 | 585 | 592 | 4,000 |
2013/09/20 | 590 | 595 | 585 | 595 | 6,000 |
2013/09/19 | 583 | 583 | 583 | 583 | 1,000 |
2013/09/18 | 595 | 595 | 583 | 593 | 4,000 |
2013/09/17 | 585 | 585 | 581 | 581 | 2,000 |
2013/09/13 | 599 | 600 | 585 | 585 | 10,000 |
2013/09/12 | 585 | 585 | 585 | 585 | 2,000 |
2013/09/11 | 584 | 594 | 584 | 594 | 3,000 |
2013/09/09 | 577 | 577 | 577 | 577 | 2,000 |
2013/09/03 | 594 | 594 | 584 | 584 | 4,000 |
2013/09/02 | 575 | 584 | 575 | 584 | 4,000 |
2013/08/30 | 572 | 572 | 572 | 572 | 1,000 |
2013/08/29 | 572 | 572 | 572 | 572 | 3,000 |
2013/08/28 | 582 | 582 | 582 | 582 | 7,000 |
2013/08/27 | 572 | 578 | 572 | 575 | 9,000 |
2013/08/26 | 580 | 580 | 580 | 580 | 1,000 |
2013/08/23 | 595 | 595 | 577 | 578 | 6,000 |
2013/08/22 | 590 | 591 | 590 | 591 | 4,000 |
2013/08/21 | 600 | 600 | 600 | 600 | 5,000 |
2013/08/20 | 600 | 600 | 600 | 600 | 5,000 |
2013/08/19 | 600 | 600 | 599 | 600 | 10,000 |
2013/08/16 | 589 | 589 | 589 | 589 | 1,000 |
2013/08/15 | 589 | 589 | 589 | 589 | 8,000 |
2013/08/14 | 599 | 599 | 599 | 599 | 1,000 |
2013/08/13 | 599 | 599 | 599 | 599 | 1,000 |
2013/08/09 | 599 | 599 | 599 | 599 | 1,000 |
2013/08/08 | 600 | 600 | 600 | 600 | 3,000 |
2013/08/07 | 600 | 600 | 600 | 600 | 2,000 |
2013/08/05 | 604 | 604 | 600 | 600 | 8,000 |
2013/08/02 | 600 | 600 | 600 | 600 | 5,000 |
2013/08/01 | 600 | 600 | 600 | 600 | 3,000 |
2013/07/31 | 599 | 599 | 599 | 599 | 1,000 |
2013/07/30 | 600 | 600 | 600 | 600 | 5,000 |
2013/07/29 | 600 | 600 | 570 | 575 | 10,000 |
2013/07/26 | 602 | 602 | 602 | 602 | 6,000 |
2013/07/25 | 604 | 604 | 604 | 604 | 14,000 |
2013/07/24 | 602 | 604 | 602 | 604 | 4,000 |
2013/07/23 | 601 | 601 | 601 | 601 | 4,000 |
2013/07/22 | 595 | 595 | 595 | 595 | 1,000 |
2013/07/18 | 596 | 596 | 595 | 595 | 2,000 |
2013/07/16 | 595 | 600 | 595 | 600 | 11,000 |
2013/07/12 | 598 | 598 | 598 | 598 | 15,000 |
2013/07/11 | 592 | 592 | 592 | 592 | 3,000 |
2013/07/10 | 591 | 592 | 591 | 592 | 2,000 |
2013/07/09 | 590 | 590 | 590 | 590 | 2,000 |
2013/07/08 | 588 | 588 | 588 | 588 | 2,000 |
2013/07/05 | 590 | 590 | 588 | 588 | 3,000 |
2013/07/04 | 584 | 584 | 583 | 583 | 2,000 |
2013/07/03 | 585 | 585 | 585 | 585 | 3,000 |
2013/07/01 | 585 | 585 | 585 | 585 | 1,000 |
2013/06/28 | 598 | 598 | 592 | 592 | 6,000 |
2013/06/27 | 586 | 587 | 586 | 587 | 2,000 |
2013/06/26 | 585 | 586 | 585 | 586 | 2,000 |
2013/06/25 | 590 | 590 | 580 | 590 | 10,000 |
2013/06/24 | 580 | 580 | 580 | 580 | 6,000 |
2013/06/21 | 580 | 580 | 572 | 572 | 5,000 |
2013/06/20 | 580 | 580 | 580 | 580 | 6,000 |
2013/06/19 | 580 | 580 | 580 | 580 | 1,000 |
2013/06/18 | 580 | 580 | 580 | 580 | 3,000 |
2013/06/17 | 566 | 596 | 566 | 580 | 4,000 |
2013/06/14 | 590 | 590 | 585 | 585 | 8,000 |
2013/06/13 | 570 | 570 | 570 | 570 | 1,000 |
2013/06/12 | 558 | 580 | 558 | 580 | 3,000 |
2013/06/11 | 565 | 565 | 565 | 565 | 1,000 |
2013/06/10 | 560 | 560 | 560 | 560 | 2,000 |
2013/06/07 | 579 | 579 | 533 | 560 | 21,000 |
2013/06/06 | 570 | 570 | 566 | 570 | 7,000 |
2013/06/05 | 570 | 580 | 570 | 580 | 2,000 |
2013/06/04 | 569 | 580 | 569 | 576 | 6,000 |
2013/06/03 | 570 | 570 | 570 | 570 | 1,000 |
2013/05/31 | 572 | 572 | 572 | 572 | 1,000 |
2013/05/30 | 572 | 573 | 572 | 572 | 4,000 |
2013/05/29 | 575 | 575 | 575 | 575 | 1,000 |
2013/05/28 | 609 | 609 | 578 | 578 | 10,000 |
2013/05/27 | 575 | 576 | 575 | 576 | 3,000 |
2013/05/24 | 587 | 587 | 571 | 587 | 9,000 |
2013/05/23 | 570 | 570 | 570 | 570 | 3,000 |
2013/05/22 | 570 | 570 | 569 | 569 | 14,000 |
2013/05/21 | 579 | 579 | 570 | 570 | 5,000 |
2013/05/20 | 570 | 571 | 570 | 571 | 8,000 |
2013/05/17 | 575 | 575 | 565 | 575 | 3,000 |
2013/05/16 | 565 | 565 | 565 | 565 | 3,000 |
2013/05/15 | 594 | 594 | 565 | 565 | 18,000 |
2013/05/14 | 590 | 590 | 570 | 578 | 18,000 |
2013/05/13 | 584 | 590 | 584 | 590 | 9,000 |
2013/05/10 | 580 | 584 | 575 | 584 | 3,000 |
2013/05/09 | 585 | 589 | 585 | 589 | 2,000 |
2013/05/08 | 580 | 585 | 580 | 585 | 7,000 |
2013/05/07 | 573 | 575 | 570 | 570 | 7,000 |
2013/05/02 | 570 | 575 | 570 | 575 | 3,000 |
2013/05/01 | 580 | 580 | 580 | 580 | 1,000 |
2013/04/30 | 571 | 610 | 571 | 610 | 11,000 |
2013/04/26 | 586 | 590 | 586 | 588 | 8,000 |
2013/04/25 | 566 | 570 | 566 | 570 | 7,000 |
2013/04/24 | 566 | 566 | 551 | 551 | 9,000 |
2013/04/22 | 564 | 565 | 564 | 564 | 4,000 |
2013/04/16 | 564 | 564 | 560 | 560 | 2,000 |
2013/04/15 | 580 | 580 | 562 | 562 | 10,000 |
2013/04/12 | 565 | 565 | 561 | 561 | 3,000 |
2013/04/11 | 561 | 561 | 561 | 561 | 1,000 |
2013/04/09 | 570 | 570 | 570 | 570 | 2,000 |
2013/04/08 | 565 | 565 | 561 | 561 | 2,000 |
2013/04/05 | 565 | 565 | 565 | 565 | 1,000 |
2013/04/04 | 556 | 556 | 556 | 556 | 1,000 |
2013/04/03 | 560 | 560 | 560 | 560 | 1,000 |
2013/04/02 | 555 | 555 | 553 | 553 | 3,000 |
2013/04/01 | 565 | 565 | 565 | 565 | 1,000 |
2013/03/29 | 561 | 561 | 561 | 561 | 1,000 |
2013/03/28 | 601 | 601 | 601 | 601 | 5,000 |
2013/03/27 | 561 | 561 | 561 | 561 | 2,000 |
2013/03/26 | 574 | 574 | 570 | 570 | 2,000 |
2013/03/25 | 580 | 580 | 580 | 580 | 3,000 |
2013/03/22 | 572 | 572 | 572 | 572 | 2,000 |
2013/03/19 | 575 | 575 | 575 | 575 | 1,000 |
2013/03/18 | 570 | 585 | 570 | 585 | 2,000 |
2013/03/15 | 605 | 605 | 600 | 600 | 7,000 |
2013/03/14 | 560 | 565 | 560 | 565 | 2,000 |
2013/03/13 | 551 | 564 | 551 | 563 | 5,000 |
2013/03/11 | 553 | 553 | 550 | 550 | 2,000 |
2013/03/08 | 553 | 553 | 552 | 552 | 2,000 |
2013/03/07 | 565 | 565 | 551 | 551 | 3,000 |
2013/03/06 | 555 | 555 | 555 | 555 | 1,000 |
2013/03/05 | 552 | 557 | 552 | 555 | 7,000 |
2013/03/04 | 533 | 548 | 533 | 548 | 4,000 |
2013/03/01 | 520 | 527 | 520 | 527 | 2,000 |
2013/02/28 | 519 | 519 | 519 | 519 | 6,000 |
2013/02/27 | 526 | 526 | 520 | 520 | 4,000 |
2013/02/26 | 525 | 525 | 525 | 525 | 1,000 |
2013/02/25 | 522 | 522 | 522 | 522 | 4,000 |
2013/02/21 | 526 | 526 | 526 | 526 | 1,000 |
2013/02/20 | 518 | 518 | 518 | 518 | 1,000 |
2013/02/19 | 520 | 520 | 520 | 520 | 1,000 |
2013/02/18 | 517 | 517 | 517 | 517 | 2,000 |
2013/02/15 | 537 | 537 | 520 | 520 | 10,000 |
2013/02/14 | 530 | 530 | 528 | 528 | 4,000 |
2013/02/13 | 530 | 530 | 530 | 530 | 1,000 |
2013/02/12 | 530 | 531 | 530 | 531 | 3,000 |
2013/02/08 | 531 | 531 | 530 | 530 | 5,000 |
2013/02/07 | 531 | 531 | 531 | 531 | 2,000 |
2013/02/06 | 531 | 531 | 531 | 531 | 2,000 |
2013/02/05 | 530 | 530 | 530 | 530 | 1,000 |
2013/01/31 | 535 | 535 | 535 | 535 | 2,000 |
2013/01/29 | 533 | 540 | 533 | 540 | 2,000 |
2013/01/28 | 546 | 546 | 546 | 546 | 6,000 |
2013/01/25 | 524 | 526 | 524 | 526 | 5,000 |
2013/01/24 | 526 | 526 | 526 | 526 | 1,000 |
2013/01/23 | 520 | 520 | 520 | 520 | 2,000 |
2013/01/22 | 523 | 523 | 520 | 520 | 3,000 |
2013/01/21 | 523 | 523 | 523 | 523 | 1,000 |
2013/01/16 | 519 | 525 | 519 | 525 | 3,000 |
2013/01/15 | 539 | 539 | 510 | 515 | 10,000 |
2013/01/11 | 530 | 530 | 527 | 530 | 4,000 |
2013/01/09 | 530 | 530 | 530 | 530 | 5,000 |
2013/01/08 | 530 | 530 | 530 | 530 | 1,000 |
2013/01/07 | 520 | 520 | 520 | 520 | 1,000 |