9359 伊勢湾海運(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	700	702	695	696	14,600	696
2023-06-08	700	700	700	700	300	700
2023-06-07	695	700	695	696	1,700	696
2023-06-06	695	695	693	693	1,200	693
2023-06-05	693	699	693	696	1,800	696
2023-06-02	692	696	692	692	900	692
2023-06-01	691	697	691	692	1,800	692
2023-05-31	697	697	690	692	1,300	692
2023-05-30	693	698	691	692	3,300	692
2023-05-29	700	700	692	698	13,500	698
2023-05-26	696	703	695	700	7,500	700
2023-05-25	696	699	692	694	10,500	694
2023-05-24	698	698	696	696	2,900	696
2023-05-23	695	699	692	698	2,400	698
2023-05-22	699	700	693	700	1,600	700
2023-05-19	691	697	688	697	4,400	697
2023-05-18	695	695	691	695	3,000	695
2023-05-17	698	700	694	695	1,500	695
2023-05-16	690	705	683	700	14,600	700
2023-05-15	682	691	682	690	7,400	690
2023-05-12	687	698	678	681	7,500	681
2023-05-11	701	705	668	687	70,100	687
2023-05-10	720	725	700	700	21,200	700
2023-05-09	718	724	716	719	5,500	719
2023-05-08	715	719	715	716	2,900	716
2023-05-02	716	719	715	719	1,000	719
2023-05-01	722	722	715	717	2,900	717
2023-04-28	714	719	711	716	11,500	716
2023-04-27	717	717	712	715	2,200	715
2023-04-26	717	717	708	715	4,000	715
2023-04-25	715	717	711	716	7,000	716
2023-04-24	716	717	715	715	1,400	715
2023-04-21	715	719	715	715	900	715
2023-04-20	714	720	714	715	2,500	715
2023-04-19	713	716	711	715	4,100	715
2023-04-18	713	717	710	716	12,600	716
2023-04-17	721	723	715	717	11,300	717
2023-04-14	717	722	715	722	5,800	722
2023-04-13	717	718	714	718	400	718
2023-04-12	717	717	712	717	700	717
2023-04-11	715	717	713	717	1,400	717
2023-04-10	-	-	-	715	-	715
2023-04-07	715	715	715	715	200	715
2023-04-06	709	712	708	708	2,300	708
2023-04-05	713	715	709	715	6,600	715
2023-04-04	714	728	714	728	600	728
2023-04-03	713	723	713	714	5,500	714
2023-03-31	713	719	710	719	1,800	719
2023-03-30	712	713	707	712	3,800	712
2023-03-29	730	730	726	728	2,000	728
2023-03-28	729	730	729	730	8,500	730
2023-03-27	728	730	728	730	1,800	730
2023-03-24	728	729	728	728	4,600	728
2023-03-23	728	730	721	728	1,200	728
2023-03-22	729	730	722	724	2,100	724
2023-03-20	722	726	716	724	2,300	724
2023-03-17	724	731	722	728	7,000	728
2023-03-16	721	728	710	721	8,800	721
2023-03-15	727	727	725	725	2,100	725
2023-03-14	723	729	715	729	5,700	729
2023-03-13	729	729	716	729	9,900	729
2023-03-10	733	734	729	729	3,600	729
2023-03-09	747	747	735	746	1,800	746
2023-03-08	741	747	741	747	400	747
2023-03-07	741	747	740	747	2,300	747
2023-03-06	741	745	736	742	3,500	742
2023-03-03	735	748	735	748	6,000	748
2023-03-02	735	738	735	738	3,000	738
2023-03-01	735	735	728	735	11,700	735
2023-02-28	730	734	729	730	9,200	730
2023-02-27	723	730	720	730	12,600	730
2023-02-24	724	724	717	724	5,400	724
2023-02-22	725	726	717	725	3,600	725
2023-02-21	719	727	716	727	7,800	727
2023-02-20	723	727	714	724	12,200	724
2023-02-17	728	728	722	726	2,500	726
2023-02-16	735	735	728	730	3,900	730
2023-02-15	730	739	730	735	4,900	735
2023-02-14	740	740	726	729	9,900	729
2023-02-13	730	740	722	740	26,300	740
2023-02-10	710	722	708	722	20,000	722
2023-02-09	707	709	701	709	4,400	709
2023-02-08	706	707	705	705	1,200	705
2023-02-07	706	708	703	708	2,800	708
2023-02-06	701	707	701	707	800	707
2023-02-03	705	705	701	705	3,600	705
2023-02-02	704	708	701	706	3,900	706
2023-02-01	695	703	695	703	6,000	703
2023-01-31	699	699	694	698	1,300	698
2023-01-30	689	700	688	700	8,600	700
2023-01-27	693	693	688	688	7,500	688
2023-01-26	688	693	688	693	3,200	693
2023-01-25	690	692	690	692	6,900	692
2023-01-24	691	692	689	690	2,400	690
2023-01-23	684	688	682	688	2,100	688
2023-01-20	682	684	682	684	900	684
2023-01-19	682	687	682	687	900	687
2023-01-18	682	682	680	680	1,400	680
2023-01-17	683	687	682	682	1,900	682
2023-01-16	685	685	682	682	2,200	682
2023-01-13	691	691	685	685	4,600	685
2023-01-12	691	691	691	691	300	691
2023-01-11	692	692	689	691	1,500	691
2023-01-10	692	696	692	692	6,800	692
2023-01-06	685	689	682	689	2,500	689
2023-01-05	690	690	690	690	400	690
2023-01-04	690	690	685	685	7,700	685

分割・併合履歴： [1989-03-28]1株→1.05株