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 |
---|---|---|---|---|---|
2018/12/28 | 726 | 730 | 726 | 730 | 2,600 |
2018/12/27 | 721 | 726 | 715 | 726 | 2,500 |
2018/12/26 | 701 | 714 | 701 | 714 | 2,100 |
2018/12/25 | 721 | 721 | 702 | 703 | 21,800 |
2018/12/21 | 711 | 728 | 700 | 721 | 5,100 |
2018/12/19 | 720 | 727 | 715 | 727 | 800 |
2018/12/18 | 754 | 754 | 710 | 715 | 4,700 |
2018/12/17 | 748 | 755 | 748 | 755 | 20,100 |
2018/12/14 | 727 | 740 | 726 | 740 | 7,300 |
2018/12/13 | 736 | 736 | 721 | 724 | 4,000 |
2018/12/12 | 717 | 737 | 717 | 735 | 500 |
2018/12/11 | 726 | 726 | 720 | 720 | 3,900 |
2018/12/07 | 721 | 725 | 721 | 725 | 800 |
2018/12/06 | 732 | 738 | 713 | 733 | 11,400 |
2018/12/05 | 732 | 732 | 732 | 732 | 100 |
2018/12/04 | 731 | 736 | 726 | 736 | 2,000 |
2018/12/03 | 723 | 738 | 723 | 738 | 5,600 |
2018/11/29 | 721 | 721 | 721 | 721 | 100 |
2018/11/28 | 730 | 730 | 729 | 729 | 9,100 |
2018/11/27 | 730 | 730 | 726 | 729 | 700 |
2018/11/26 | 724 | 729 | 724 | 729 | 3,300 |
2018/11/22 | 713 | 716 | 713 | 716 | 700 |
2018/11/21 | 721 | 721 | 709 | 710 | 10,200 |
2018/11/20 | 725 | 725 | 718 | 725 | 500 |
2018/11/19 | 717 | 717 | 715 | 715 | 200 |
2018/11/16 | 717 | 717 | 716 | 717 | 700 |
2018/11/15 | 730 | 730 | 720 | 727 | 9,000 |
2018/11/14 | 722 | 730 | 722 | 730 | 900 |
2018/11/13 | 735 | 745 | 720 | 730 | 8,200 |
2018/11/12 | 716 | 738 | 716 | 736 | 2,700 |
2018/11/08 | 727 | 730 | 700 | 716 | 13,400 |
2018/11/07 | 710 | 725 | 708 | 725 | 2,600 |
2018/11/06 | 713 | 713 | 712 | 712 | 300 |
2018/11/05 | 723 | 723 | 718 | 719 | 8,300 |
2018/11/02 | 722 | 722 | 722 | 722 | 100 |
2018/11/01 | 719 | 719 | 719 | 719 | 100 |
2018/10/31 | 711 | 712 | 711 | 712 | 700 |
2018/10/30 | 700 | 701 | 700 | 701 | 300 |
2018/10/29 | 712 | 712 | 705 | 705 | 1,300 |
2018/10/26 | 701 | 714 | 700 | 714 | 9,700 |
2018/10/25 | 715 | 715 | 700 | 700 | 16,500 |
2018/10/24 | 715 | 717 | 712 | 715 | 1,000 |
2018/10/23 | 716 | 716 | 715 | 716 | 1,200 |
2018/10/22 | 716 | 716 | 716 | 716 | 1,100 |
2018/10/19 | 716 | 716 | 716 | 716 | 200 |
2018/10/18 | 725 | 725 | 716 | 716 | 200 |
2018/10/17 | 713 | 724 | 713 | 724 | 3,100 |
2018/10/16 | 720 | 728 | 716 | 728 | 800 |
2018/10/15 | 725 | 728 | 720 | 728 | 6,400 |
2018/10/12 | 720 | 720 | 718 | 720 | 1,100 |
2018/10/11 | 716 | 716 | 712 | 712 | 1,000 |
2018/10/09 | 720 | 720 | 715 | 720 | 800 |
2018/10/03 | 733 | 733 | 715 | 720 | 1,500 |
2018/10/02 | 730 | 730 | 725 | 725 | 3,200 |
2018/10/01 | 738 | 738 | 724 | 725 | 5,700 |
2018/09/28 | 730 | 734 | 730 | 731 | 5,800 |
2018/09/27 | 731 | 734 | 730 | 730 | 900 |
2018/09/26 | 727 | 729 | 727 | 729 | 3,400 |
2018/09/25 | 725 | 730 | 720 | 730 | 5,800 |
2018/09/21 | 718 | 724 | 715 | 715 | 1,800 |
2018/09/20 | 719 | 719 | 719 | 719 | 100 |
2018/09/19 | 723 | 723 | 720 | 720 | 600 |
2018/09/18 | 723 | 723 | 723 | 723 | 1,000 |
2018/09/14 | 715 | 715 | 715 | 715 | 4,200 |
2018/09/13 | 717 | 719 | 701 | 715 | 2,900 |
2018/09/12 | 708 | 714 | 708 | 710 | 700 |
2018/09/11 | 708 | 708 | 708 | 708 | 100 |
2018/09/07 | 709 | 710 | 708 | 708 | 1,200 |
2018/09/04 | 715 | 717 | 714 | 715 | 1,500 |
2018/09/03 | 713 | 722 | 701 | 707 | 18,300 |
2018/08/31 | 720 | 722 | 720 | 722 | 300 |
2018/08/30 | 719 | 719 | 712 | 712 | 200 |
2018/08/29 | 724 | 724 | 712 | 714 | 1,200 |
2018/08/28 | 723 | 726 | 723 | 723 | 6,200 |
2018/08/27 | 723 | 723 | 702 | 723 | 8,300 |
2018/08/24 | 710 | 720 | 710 | 720 | 2,800 |
2018/08/23 | 695 | 706 | 695 | 706 | 1,600 |
2018/08/22 | 703 | 708 | 699 | 708 | 1,600 |
2018/08/21 | 696 | 702 | 689 | 702 | 3,000 |
2018/08/20 | 705 | 708 | 693 | 699 | 5,200 |
2018/08/17 | 705 | 712 | 698 | 703 | 12,600 |
2018/08/16 | 725 | 725 | 701 | 719 | 8,200 |
2018/08/15 | 721 | 730 | 721 | 729 | 12,200 |
2018/08/14 | 725 | 735 | 725 | 735 | 7,800 |
2018/08/13 | 724 | 740 | 720 | 740 | 2,800 |
2018/08/10 | 733 | 748 | 730 | 730 | 10,800 |
2018/08/09 | 723 | 727 | 712 | 727 | 2,000 |
2018/08/08 | 737 | 737 | 719 | 728 | 2,900 |
2018/08/07 | 739 | 739 | 739 | 739 | 100 |
2018/08/03 | 732 | 735 | 730 | 730 | 9,400 |
2018/08/02 | 738 | 738 | 726 | 726 | 5,200 |
2018/08/01 | 730 | 730 | 730 | 730 | 300 |
2018/07/31 | 736 | 736 | 736 | 736 | 400 |
2018/07/30 | 738 | 738 | 730 | 730 | 1,300 |
2018/07/27 | 750 | 754 | 738 | 738 | 16,000 |
2018/07/26 | 736 | 745 | 736 | 744 | 11,600 |
2018/07/25 | 719 | 728 | 719 | 728 | 700 |
2018/07/24 | 720 | 729 | 713 | 715 | 5,000 |
2018/07/23 | 725 | 725 | 706 | 715 | 5,000 |
2018/07/20 | 722 | 734 | 722 | 734 | 1,400 |
2018/07/19 | 733 | 737 | 720 | 722 | 5,600 |
2018/07/18 | 743 | 743 | 730 | 739 | 6,800 |
2018/07/17 | 742 | 742 | 729 | 742 | 11,900 |
2018/07/13 | 727 | 736 | 727 | 736 | 18,900 |
2018/07/12 | 721 | 727 | 721 | 727 | 600 |
2018/07/11 | 725 | 725 | 725 | 725 | 500 |
2018/07/10 | 727 | 731 | 725 | 725 | 6,600 |
2018/07/09 | 719 | 727 | 719 | 727 | 200 |
2018/07/06 | 727 | 727 | 726 | 727 | 2,000 |
2018/07/05 | 717 | 727 | 716 | 727 | 1,500 |
2018/07/04 | 720 | 727 | 718 | 727 | 2,500 |
2018/07/03 | 721 | 730 | 720 | 730 | 1,900 |
2018/07/02 | 731 | 731 | 728 | 731 | 3,800 |
2018/06/29 | 730 | 731 | 730 | 731 | 1,100 |
2018/06/28 | 730 | 734 | 730 | 730 | 10,600 |
2018/06/27 | 725 | 730 | 725 | 730 | 1,800 |
2018/06/26 | 723 | 723 | 720 | 721 | 600 |
2018/06/25 | 732 | 734 | 725 | 725 | 8,200 |
2018/06/22 | 732 | 732 | 732 | 732 | 300 |
2018/06/21 | 722 | 722 | 721 | 721 | 200 |
2018/06/20 | 726 | 732 | 720 | 732 | 500 |
2018/06/19 | 733 | 733 | 715 | 725 | 2,500 |
2018/06/18 | 730 | 733 | 719 | 730 | 9,100 |
2018/06/15 | 725 | 725 | 725 | 725 | 700 |
2018/06/14 | 718 | 720 | 714 | 714 | 1,900 |
2018/06/13 | 716 | 716 | 716 | 716 | 500 |
2018/06/12 | 715 | 716 | 715 | 716 | 1,500 |
2018/06/11 | 715 | 716 | 712 | 716 | 2,500 |
2018/06/08 | 722 | 724 | 722 | 724 | 900 |
2018/06/07 | 721 | 729 | 721 | 729 | 2,200 |
2018/06/06 | 725 | 726 | 716 | 726 | 4,800 |
2018/06/05 | 720 | 723 | 720 | 723 | 6,900 |
2018/06/04 | 715 | 720 | 715 | 720 | 600 |
2018/06/01 | 722 | 722 | 715 | 722 | 5,900 |
2018/05/31 | 713 | 722 | 713 | 722 | 400 |
2018/05/30 | 713 | 716 | 711 | 712 | 5,700 |
2018/05/29 | 724 | 724 | 712 | 722 | 10,100 |
2018/05/28 | 716 | 718 | 716 | 716 | 1,700 |
2018/05/25 | 716 | 718 | 710 | 716 | 4,400 |
2018/05/24 | 715 | 716 | 715 | 716 | 400 |
2018/05/23 | 715 | 716 | 715 | 716 | 700 |
2018/05/22 | 711 | 717 | 711 | 715 | 700 |
2018/05/21 | 715 | 715 | 709 | 715 | 800 |
2018/05/18 | 715 | 715 | 715 | 715 | 100 |
2018/05/17 | 718 | 718 | 703 | 708 | 5,300 |
2018/05/15 | 721 | 721 | 715 | 715 | 8,800 |
2018/05/14 | 717 | 721 | 712 | 721 | 4,800 |
2018/05/11 | 717 | 725 | 716 | 725 | 8,000 |
2018/05/10 | 711 | 715 | 709 | 709 | 11,100 |
2018/05/09 | 715 | 715 | 706 | 711 | 6,800 |
2018/05/08 | 707 | 713 | 700 | 705 | 5,700 |
2018/05/07 | 709 | 709 | 706 | 706 | 1,300 |
2018/05/02 | 708 | 719 | 708 | 708 | 2,900 |
2018/05/01 | 717 | 717 | 708 | 708 | 12,000 |
2018/04/27 | 710 | 710 | 708 | 710 | 4,900 |
2018/04/26 | 705 | 710 | 704 | 707 | 6,800 |
2018/04/25 | 711 | 711 | 702 | 706 | 8,800 |
2018/04/24 | 711 | 714 | 704 | 704 | 4,900 |
2018/04/23 | 707 | 713 | 707 | 710 | 1,800 |
2018/04/20 | 706 | 706 | 706 | 706 | 2,400 |
2018/04/19 | 707 | 714 | 707 | 712 | 1,100 |
2018/04/18 | 710 | 714 | 700 | 714 | 2,300 |
2018/04/17 | 707 | 710 | 695 | 710 | 17,900 |
2018/04/16 | 710 | 710 | 710 | 710 | 500 |
2018/04/13 | 716 | 716 | 707 | 710 | 8,200 |
2018/04/12 | 717 | 717 | 715 | 716 | 2,600 |
2018/04/11 | 708 | 715 | 706 | 713 | 2,200 |
2018/04/10 | 708 | 715 | 701 | 714 | 5,400 |
2018/04/09 | 712 | 717 | 707 | 707 | 800 |
2018/04/06 | 710 | 711 | 706 | 711 | 300 |
2018/04/05 | 715 | 715 | 700 | 713 | 8,900 |
2018/04/04 | 702 | 710 | 702 | 710 | 9,500 |
2018/04/03 | 710 | 717 | 710 | 717 | 6,000 |
2018/04/02 | 718 | 718 | 708 | 708 | 2,700 |
2018/03/30 | 719 | 719 | 719 | 719 | 300 |
2018/03/29 | 715 | 723 | 713 | 714 | 700 |
2018/03/28 | 726 | 726 | 726 | 726 | 7,100 |
2018/03/27 | 727 | 727 | 713 | 726 | 3,900 |
2018/03/26 | 701 | 716 | 701 | 715 | 10,500 |
2018/03/23 | 733 | 733 | 716 | 716 | 11,600 |
2018/03/22 | 721 | 733 | 720 | 733 | 8,900 |
2018/03/20 | 720 | 729 | 720 | 729 | 10,400 |
2018/03/19 | 728 | 729 | 721 | 728 | 1,300 |
2018/03/16 | 724 | 724 | 723 | 723 | 6,800 |
2018/03/15 | 712 | 716 | 712 | 716 | 2,400 |
2018/03/14 | 709 | 714 | 709 | 712 | 1,200 |
2018/03/13 | 708 | 710 | 708 | 710 | 1,800 |
2018/03/12 | 705 | 708 | 703 | 708 | 600 |
2018/03/09 | 707 | 707 | 707 | 707 | 300 |
2018/03/08 | 705 | 706 | 705 | 706 | 200 |
2018/03/07 | 709 | 709 | 700 | 700 | 1,500 |
2018/03/06 | 704 | 704 | 697 | 700 | 1,200 |
2018/03/05 | 696 | 700 | 695 | 700 | 2,200 |
2018/03/02 | 701 | 702 | 694 | 695 | 5,100 |
2018/03/01 | 705 | 707 | 694 | 700 | 3,000 |
2018/02/28 | 707 | 710 | 705 | 710 | 7,800 |
2018/02/27 | 708 | 711 | 705 | 710 | 2,900 |
2018/02/26 | 704 | 712 | 700 | 712 | 5,100 |
2018/02/23 | 712 | 712 | 680 | 698 | 37,100 |
2018/02/22 | 707 | 713 | 707 | 713 | 300 |
2018/02/21 | 712 | 712 | 711 | 711 | 700 |
2018/02/20 | 721 | 721 | 708 | 719 | 1,700 |
2018/02/19 | 710 | 725 | 700 | 725 | 2,900 |
2018/02/16 | 704 | 716 | 699 | 701 | 1,800 |
2018/02/15 | 698 | 700 | 697 | 697 | 8,100 |
2018/02/14 | 700 | 705 | 695 | 697 | 5,200 |
2018/02/13 | 701 | 715 | 695 | 695 | 5,600 |
2018/02/09 | 700 | 709 | 695 | 695 | 2,800 |
2018/02/08 | 694 | 709 | 694 | 709 | 4,400 |
2018/02/07 | 710 | 717 | 694 | 704 | 3,600 |
2018/02/06 | 707 | 725 | 680 | 685 | 25,200 |
2018/02/05 | 729 | 734 | 710 | 720 | 8,700 |
2018/02/02 | 731 | 742 | 731 | 741 | 4,300 |
2018/02/01 | 740 | 740 | 731 | 740 | 2,700 |
2018/01/31 | 730 | 741 | 729 | 737 | 3,500 |
2018/01/30 | 744 | 744 | 736 | 740 | 2,500 |
2018/01/29 | 744 | 744 | 738 | 742 | 2,300 |
2018/01/26 | 738 | 742 | 728 | 742 | 9,800 |
2018/01/25 | 737 | 738 | 732 | 738 | 4,800 |
2018/01/24 | 737 | 738 | 736 | 737 | 4,300 |
2018/01/23 | 737 | 737 | 725 | 735 | 9,100 |
2018/01/22 | 723 | 735 | 723 | 731 | 7,400 |
2018/01/19 | 717 | 723 | 712 | 723 | 4,700 |
2018/01/18 | 722 | 726 | 719 | 719 | 6,600 |
2018/01/17 | 730 | 730 | 727 | 727 | 1,500 |
2018/01/16 | 728 | 734 | 720 | 730 | 21,900 |
2018/01/15 | 720 | 721 | 718 | 721 | 11,600 |
2018/01/12 | 715 | 716 | 712 | 716 | 7,200 |
2018/01/11 | 713 | 716 | 712 | 712 | 4,800 |
2018/01/10 | 715 | 715 | 710 | 713 | 7,900 |
2018/01/09 | 711 | 717 | 710 | 715 | 4,300 |
2018/01/05 | 704 | 711 | 704 | 706 | 15,300 |
2018/01/04 | 702 | 712 | 701 | 701 | 9,000 |