9359 伊勢湾海運(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 700 | 702 | 697 | 701 | 2,000 | 701 |
| 2024-12-02 | 700 | 700 | 692 | 693 | 3,300 | 693 |
| 2024-11-29 | 697 | 698 | 694 | 698 | 400 | 698 |
| 2024-11-28 | 690 | 693 | 689 | 690 | 8,000 | 690 |
| 2024-11-27 | 698 | 698 | 689 | 690 | 6,900 | 690 |
| 2024-11-26 | 695 | 695 | 689 | 690 | 10,300 | 690 |
| 2024-11-25 | 694 | 700 | 693 | 694 | 3,900 | 694 |
| 2024-11-22 | 693 | 695 | 690 | 690 | 2,700 | 690 |
| 2024-11-21 | 694 | 694 | 689 | 693 | 3,200 | 693 |
| 2024-11-20 | 691 | 695 | 690 | 694 | 1,300 | 694 |
| 2024-11-19 | 690 | 696 | 689 | 689 | 1,700 | 689 |
| 2024-11-18 | 690 | 691 | 682 | 685 | 8,300 | 685 |
| 2024-11-15 | 692 | 692 | 685 | 689 | 6,800 | 689 |
| 2024-11-14 | 694 | 694 | 689 | 694 | 3,400 | 694 |
| 2024-11-13 | 696 | 697 | 688 | 696 | 2,700 | 696 |
| 2024-11-12 | 686 | 692 | 686 | 687 | 4,300 | 687 |
| 2024-11-11 | 696 | 699 | 687 | 689 | 8,400 | 689 |
| 2024-11-08 | 678 | 705 | 670 | 686 | 37,500 | 686 |
| 2024-11-07 | 684 | 685 | 678 | 680 | 12,100 | 680 |
| 2024-11-06 | 683 | 687 | 680 | 684 | 1,800 | 684 |
| 2024-11-05 | 688 | 688 | 676 | 680 | 10,300 | 680 |
| 2024-11-01 | 682 | 686 | 682 | 686 | 7,300 | 686 |
| 2024-10-31 | 687 | 688 | 682 | 682 | 5,900 | 682 |
| 2024-10-30 | 685 | 685 | 676 | 681 | 12,300 | 681 |
| 2024-10-29 | 697 | 697 | 685 | 686 | 16,000 | 686 |
| 2024-10-28 | 682 | 694 | 682 | 694 | 2,800 | 694 |
| 2024-10-25 | 686 | 686 | 682 | 682 | 16,500 | 682 |
| 2024-10-24 | 685 | 686 | 684 | 686 | 15,300 | 686 |
| 2024-10-23 | 690 | 694 | 686 | 686 | 20,600 | 686 |
| 2024-10-22 | 695 | 698 | 690 | 691 | 3,000 | 691 |
| 2024-10-21 | 694 | 695 | 694 | 694 | 4,100 | 694 |
| 2024-10-18 | 697 | 701 | 691 | 700 | 13,800 | 700 |
| 2024-10-17 | 700 | 700 | 696 | 696 | 14,400 | 696 |
| 2024-10-16 | 701 | 702 | 699 | 700 | 13,000 | 700 |
| 2024-10-15 | 700 | 701 | 699 | 699 | 6,100 | 699 |
| 2024-10-11 | 706 | 707 | 700 | 702 | 3,000 | 702 |
| 2024-10-10 | 700 | 708 | 699 | 704 | 5,300 | 704 |
| 2024-10-09 | 704 | 704 | 700 | 700 | 900 | 700 |
| 2024-10-08 | 708 | 708 | 699 | 699 | 200 | 699 |
| 2024-10-07 | 704 | 704 | 701 | 701 | 1,200 | 701 |
| 2024-10-04 | 702 | 709 | 699 | 700 | 6,300 | 700 |
| 2024-10-03 | 692 | 705 | 692 | 698 | 8,500 | 698 |
| 2024-10-02 | 698 | 698 | 694 | 694 | 1,800 | 694 |
| 2024-10-01 | 695 | 695 | 694 | 695 | 3,900 | 695 |
| 2024-09-30 | 695 | 695 | 687 | 695 | 9,100 | 695 |
| 2024-09-27 | 703 | 703 | 701 | 701 | 2,600 | 701 |
| 2024-09-26 | 710 | 714 | 708 | 711 | 9,400 | 711 |
| 2024-09-25 | 701 | 707 | 701 | 707 | 3,900 | 707 |
| 2024-09-24 | 700 | 710 | 700 | 700 | 2,100 | 700 |
| 2024-09-20 | 699 | 702 | 699 | 700 | 1,700 | 700 |
| 2024-09-19 | 691 | 691 | 691 | 691 | 200 | 691 |
| 2024-09-18 | 690 | 695 | 686 | 686 | 4,600 | 686 |
| 2024-09-17 | 694 | 694 | 682 | 688 | 5,400 | 688 |
| 2024-09-13 | 694 | 695 | 692 | 694 | 4,800 | 694 |
| 2024-09-12 | 694 | 694 | 694 | 694 | 500 | 694 |
| 2024-09-11 | 700 | 700 | 690 | 694 | 5,800 | 694 |
| 2024-09-10 | 699 | 701 | 695 | 700 | 1,600 | 700 |
| 2024-09-09 | 690 | 695 | 685 | 695 | 9,200 | 695 |
| 2024-09-06 | 702 | 717 | 697 | 697 | 3,000 | 697 |
| 2024-09-05 | 705 | 710 | 705 | 710 | 800 | 710 |
| 2024-09-04 | 707 | 707 | 700 | 700 | 4,200 | 700 |
| 2024-09-03 | 709 | 710 | 704 | 710 | 5,700 | 710 |
| 2024-09-02 | 704 | 710 | 704 | 710 | 19,000 | 710 |
| 2024-08-30 | 710 | 710 | 695 | 706 | 7,200 | 706 |
| 2024-08-29 | 701 | 710 | 696 | 710 | 16,500 | 710 |
| 2024-08-28 | 692 | 701 | 692 | 701 | 2,700 | 701 |
| 2024-08-27 | 698 | 698 | 690 | 691 | 23,200 | 691 |
| 2024-08-26 | 697 | 697 | 693 | 696 | 1,000 | 696 |
| 2024-08-23 | 692 | 696 | 690 | 692 | 16,400 | 692 |
| 2024-08-22 | 694 | 694 | 691 | 691 | 300 | 691 |
| 2024-08-21 | 690 | 694 | 689 | 692 | 2,400 | 692 |
| 2024-08-20 | 692 | 692 | 688 | 690 | 4,800 | 690 |
| 2024-08-19 | 690 | 691 | 681 | 688 | 1,800 | 688 |
| 2024-08-16 | 683 | 686 | 675 | 686 | 7,900 | 686 |
| 2024-08-15 | 680 | 683 | 674 | 683 | 5,400 | 683 |
| 2024-08-14 | 682 | 690 | 672 | 680 | 5,400 | 680 |
| 2024-08-13 | 675 | 687 | 675 | 687 | 6,900 | 687 |
| 2024-08-09 | 684 | 688 | 681 | 683 | 2,200 | 683 |
| 2024-08-08 | 691 | 691 | 681 | 688 | 1,900 | 688 |
| 2024-08-07 | 680 | 705 | 680 | 703 | 2,000 | 703 |
| 2024-08-06 | 653 | 700 | 653 | 680 | 5,300 | 680 |
| 2024-08-05 | 700 | 700 | 641 | 646 | 24,600 | 646 |
| 2024-08-02 | 720 | 720 | 702 | 702 | 14,700 | 702 |
| 2024-08-01 | 727 | 728 | 721 | 721 | 3,100 | 721 |
| 2024-07-31 | - | - | - | 731 | - | 731 |
| 2024-07-30 | 723 | 731 | 723 | 731 | 800 | 731 |
| 2024-07-29 | 735 | 735 | 720 | 729 | 12,300 | 729 |
| 2024-07-26 | 728 | 738 | 728 | 731 | 1,700 | 731 |
| 2024-07-25 | 736 | 736 | 725 | 726 | 50,900 | 726 |
| 2024-07-24 | 737 | 738 | 736 | 736 | 1,400 | 736 |
| 2024-07-23 | 735 | 738 | 735 | 737 | 2,100 | 737 |
| 2024-07-22 | 742 | 743 | 736 | 736 | 3,100 | 736 |
| 2024-07-19 | 740 | 741 | 738 | 740 | 2,500 | 740 |
| 2024-07-18 | 743 | 743 | 740 | 740 | 2,000 | 740 |
| 2024-07-17 | 740 | 745 | 740 | 743 | 3,000 | 743 |
| 2024-07-16 | 741 | 743 | 740 | 741 | 2,700 | 741 |
| 2024-07-12 | 740 | 742 | 739 | 741 | 29,300 | 741 |
| 2024-07-11 | 739 | 746 | 739 | 744 | 7,600 | 744 |
| 2024-07-10 | 742 | 744 | 738 | 739 | 3,300 | 739 |
| 2024-07-09 | 741 | 742 | 740 | 740 | 1,900 | 740 |
| 2024-07-08 | 739 | 743 | 739 | 740 | 2,500 | 740 |
| 2024-07-05 | 742 | 742 | 738 | 738 | 3,300 | 738 |
| 2024-07-04 | 738 | 741 | 738 | 739 | 3,600 | 739 |
| 2024-07-03 | 735 | 741 | 735 | 738 | 6,100 | 738 |
| 2024-07-02 | 732 | 735 | 731 | 735 | 8,100 | 735 |
| 2024-07-01 | 734 | 737 | 730 | 734 | 9,100 | 734 |
| 2024-06-28 | 730 | 734 | 730 | 734 | 6,900 | 734 |
| 2024-06-27 | 730 | 733 | 730 | 730 | 1,200 | 730 |
| 2024-06-26 | 734 | 735 | 728 | 728 | 2,700 | 728 |
| 2024-06-25 | 730 | 734 | 728 | 728 | 10,100 | 728 |
| 2024-06-24 | 730 | 732 | 729 | 730 | 5,500 | 730 |
| 2024-06-21 | 732 | 733 | 730 | 730 | 6,800 | 730 |
| 2024-06-20 | 734 | 736 | 731 | 732 | 3,900 | 732 |
| 2024-06-19 | 734 | 735 | 732 | 735 | 3,600 | 735 |
| 2024-06-18 | 736 | 736 | 734 | 734 | 7,000 | 734 |
| 2024-06-17 | 736 | 736 | 733 | 733 | 3,800 | 733 |
| 2024-06-14 | 735 | 737 | 734 | 735 | 3,900 | 735 |
| 2024-06-13 | 737 | 742 | 735 | 736 | 3,100 | 736 |
| 2024-06-12 | 735 | 740 | 733 | 736 | 4,100 | 736 |
| 2024-06-11 | 734 | 738 | 734 | 735 | 2,200 | 735 |
| 2024-06-10 | 737 | 740 | 733 | 736 | 6,300 | 736 |
| 2024-06-07 | 744 | 745 | 735 | 737 | 14,000 | 737 |
| 2024-06-06 | 743 | 745 | 741 | 744 | 4,100 | 744 |
| 2024-06-05 | 741 | 745 | 738 | 741 | 3,200 | 741 |
| 2024-06-04 | 735 | 737 | 734 | 735 | 2,700 | 735 |
| 2024-06-03 | 735 | 746 | 734 | 737 | 3,300 | 737 |
| 2024-05-31 | 732 | 735 | 732 | 732 | 1,300 | 732 |
| 2024-05-30 | 727 | 735 | 727 | 731 | 1,100 | 731 |
| 2024-05-29 | 734 | 734 | 724 | 724 | 6,500 | 724 |
| 2024-05-28 | 732 | 744 | 731 | 734 | 12,000 | 734 |
| 2024-05-27 | 731 | 734 | 731 | 732 | 2,300 | 732 |
| 2024-05-24 | 730 | 739 | 728 | 730 | 11,100 | 730 |
| 2024-05-23 | 730 | 732 | 730 | 730 | 1,300 | 730 |
| 2024-05-22 | 727 | 735 | 727 | 730 | 2,300 | 730 |
| 2024-05-21 | 732 | 732 | 730 | 730 | 3,300 | 730 |
| 2024-05-20 | 731 | 735 | 730 | 731 | 4,400 | 731 |
| 2024-05-17 | 741 | 741 | 730 | 730 | 13,500 | 730 |
| 2024-05-16 | 749 | 749 | 741 | 743 | 3,400 | 743 |
| 2024-05-15 | 744 | 747 | 744 | 744 | 5,800 | 744 |
| 2024-05-14 | 746 | 748 | 741 | 743 | 6,100 | 743 |
| 2024-05-13 | 746 | 754 | 742 | 746 | 15,500 | 746 |
| 2024-05-10 | 770 | 781 | 746 | 748 | 18,500 | 748 |
| 2024-05-09 | 767 | 770 | 765 | 765 | 5,900 | 765 |
| 2024-05-08 | 765 | 772 | 765 | 765 | 1,700 | 765 |
| 2024-05-07 | 769 | 773 | 765 | 765 | 2,700 | 765 |
| 2024-05-02 | 763 | 769 | 763 | 769 | 3,600 | 769 |
| 2024-05-01 | 767 | 767 | 764 | 764 | 6,100 | 764 |
| 2024-04-30 | 768 | 772 | 767 | 767 | 3,200 | 767 |
| 2024-04-26 | 770 | 770 | 766 | 768 | 6,900 | 768 |
| 2024-04-25 | 774 | 774 | 770 | 771 | 7,000 | 771 |
| 2024-04-24 | 771 | 774 | 770 | 774 | 1,900 | 774 |
| 2024-04-23 | 771 | 777 | 770 | 770 | 800 | 770 |
| 2024-04-22 | 778 | 778 | 766 | 775 | 8,800 | 775 |
| 2024-04-19 | 777 | 779 | 776 | 777 | 1,400 | 777 |
| 2024-04-18 | 780 | 783 | 780 | 781 | 4,300 | 781 |
| 2024-04-17 | 784 | 784 | 779 | 784 | 1,700 | 784 |
| 2024-04-16 | 782 | 782 | 775 | 780 | 1,100 | 780 |
| 2024-04-15 | 771 | 778 | 771 | 777 | 2,800 | 777 |
| 2024-04-12 | 773 | 773 | 769 | 769 | 3,100 | 769 |
| 2024-04-11 | 771 | 778 | 771 | 773 | 600 | 773 |
| 2024-04-10 | 772 | 775 | 772 | 772 | 2,100 | 772 |
| 2024-04-09 | 771 | 779 | 771 | 772 | 3,200 | 772 |
| 2024-04-08 | 768 | 778 | 768 | 770 | 4,100 | 770 |
| 2024-04-05 | 772 | 772 | 766 | 768 | 7,300 | 768 |
| 2024-04-04 | 776 | 780 | 773 | 774 | 4,300 | 774 |
| 2024-04-03 | 778 | 778 | 775 | 775 | 12,800 | 775 |
| 2024-04-02 | 781 | 783 | 777 | 778 | 2,800 | 778 |
| 2024-04-01 | 788 | 788 | 781 | 781 | 1,000 | 781 |
| 2024-03-29 | 791 | 791 | 775 | 788 | 7,300 | 788 |
| 2024-03-28 | 775 | 781 | 770 | 773 | 10,600 | 773 |
| 2024-03-27 | 792 | 793 | 781 | 787 | 7,300 | 787 |
| 2024-03-26 | 792 | 792 | 788 | 791 | 1,200 | 791 |
| 2024-03-25 | 789 | 794 | 783 | 785 | 15,000 | 785 |
| 2024-03-22 | 788 | 788 | 784 | 787 | 1,400 | 787 |
| 2024-03-21 | 782 | 787 | 778 | 782 | 4,200 | 782 |
| 2024-03-19 | 780 | 785 | 777 | 780 | 3,100 | 780 |
| 2024-03-18 | 773 | 787 | 772 | 785 | 6,300 | 785 |
| 2024-03-15 | 774 | 776 | 772 | 773 | 5,700 | 773 |
| 2024-03-14 | 773 | 773 | 772 | 772 | 4,700 | 772 |
| 2024-03-13 | 779 | 779 | 772 | 774 | 5,100 | 774 |
| 2024-03-12 | 775 | 782 | 774 | 779 | 4,700 | 779 |
| 2024-03-11 | 776 | 785 | 776 | 776 | 4,000 | 776 |
| 2024-03-08 | 780 | 781 | 777 | 778 | 3,100 | 778 |
| 2024-03-07 | 783 | 786 | 779 | 783 | 9,700 | 783 |
| 2024-03-06 | 785 | 791 | 784 | 784 | 3,000 | 784 |
| 2024-03-05 | 790 | 791 | 786 | 787 | 5,700 | 787 |
| 2024-03-04 | 792 | 797 | 790 | 790 | 2,800 | 790 |
| 2024-03-01 | 790 | 794 | 790 | 792 | 4,500 | 792 |
| 2024-02-29 | 796 | 796 | 789 | 794 | 7,600 | 794 |
| 2024-02-28 | 793 | 795 | 793 | 794 | 5,200 | 794 |
| 2024-02-27 | 793 | 797 | 790 | 793 | 2,800 | 793 |
| 2024-02-26 | 795 | 800 | 789 | 799 | 9,300 | 799 |
| 2024-02-22 | 795 | 798 | 789 | 793 | 7,600 | 793 |
| 2024-02-21 | 792 | 796 | 791 | 796 | 900 | 796 |
| 2024-02-20 | 793 | 797 | 792 | 792 | 2,100 | 792 |
| 2024-02-19 | 792 | 793 | 791 | 791 | 1,200 | 791 |
| 2024-02-16 | 792 | 795 | 792 | 792 | 2,300 | 792 |
| 2024-02-15 | 793 | 798 | 789 | 789 | 8,200 | 789 |
| 2024-02-14 | 793 | 796 | 791 | 793 | 5,300 | 793 |
| 2024-02-13 | 800 | 800 | 793 | 793 | 4,200 | 793 |
| 2024-02-09 | 793 | 799 | 791 | 799 | 2,000 | 799 |
| 2024-02-08 | 798 | 798 | 792 | 798 | 1,800 | 798 |
| 2024-02-07 | 800 | 800 | 799 | 799 | 1,100 | 799 |
| 2024-02-06 | 803 | 804 | 794 | 794 | 1,200 | 794 |
| 2024-02-05 | 800 | 800 | 789 | 800 | 5,000 | 800 |
| 2024-02-02 | 796 | 796 | 788 | 794 | 1,000 | 794 |
| 2024-02-01 | 792 | 800 | 788 | 788 | 2,600 | 788 |
| 2024-01-31 | 795 | 795 | 791 | 792 | 2,200 | 792 |
| 2024-01-30 | 800 | 803 | 798 | 798 | 1,000 | 798 |
| 2024-01-29 | 813 | 819 | 800 | 800 | 14,200 | 800 |
| 2024-01-26 | 800 | 813 | 798 | 798 | 7,300 | 798 |
| 2024-01-25 | 778 | 790 | 778 | 790 | 2,800 | 790 |
| 2024-01-24 | 783 | 787 | 775 | 777 | 12,200 | 777 |
| 2024-01-23 | 784 | 784 | 777 | 778 | 1,800 | 778 |
| 2024-01-22 | 779 | 784 | 770 | 784 | 5,000 | 784 |
| 2024-01-19 | 770 | 780 | 769 | 780 | 1,700 | 780 |
| 2024-01-18 | 770 | 770 | 767 | 770 | 3,400 | 770 |
| 2024-01-17 | 771 | 771 | 770 | 771 | 800 | 771 |
| 2024-01-16 | 777 | 777 | 770 | 770 | 5,000 | 770 |
| 2024-01-15 | 767 | 776 | 765 | 770 | 6,400 | 770 |
| 2024-01-12 | 765 | 770 | 754 | 761 | 10,400 | 761 |
| 2024-01-11 | 770 | 778 | 766 | 769 | 6,300 | 769 |
| 2024-01-10 | 769 | 770 | 764 | 769 | 5,500 | 769 |
| 2024-01-09 | 769 | 770 | 762 | 770 | 5,800 | 770 |
| 2024-01-05 | 761 | 770 | 755 | 767 | 11,000 | 767 |
| 2024-01-04 | 764 | 773 | 761 | 768 | 4,800 | 768 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
