9359 伊勢湾海運(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 949 | 949 | 925 | 926 | 11,200 | 926 |
| 2025-12-09 | 950 | 950 | 934 | 944 | 8,300 | 944 |
| 2025-12-08 | 950 | 966 | 921 | 950 | 12,800 | 950 |
| 2025-12-05 | 967 | 967 | 939 | 950 | 1,400 | 950 |
| 2025-12-04 | 975 | 975 | 949 | 967 | 1,700 | 967 |
| 2025-12-03 | 965 | 975 | 957 | 957 | 3,400 | 957 |
| 2025-12-02 | 939 | 965 | 925 | 965 | 16,100 | 965 |
| 2025-12-01 | 930 | 938 | 909 | 909 | 10,100 | 909 |
| 2025-11-28 | 906 | 919 | 905 | 919 | 10,100 | 919 |
| 2025-11-27 | 920 | 927 | 903 | 912 | 9,200 | 912 |
| 2025-11-26 | 899 | 900 | 899 | 900 | 4,500 | 900 |
| 2025-11-25 | 894 | 898 | 889 | 890 | 1,800 | 890 |
| 2025-11-21 | 895 | 895 | 883 | 883 | 800 | 883 |
| 2025-11-20 | 898 | 898 | 885 | 885 | 600 | 885 |
| 2025-11-19 | 880 | 885 | 876 | 876 | 600 | 876 |
| 2025-11-18 | 898 | 900 | 875 | 879 | 6,300 | 879 |
| 2025-11-17 | 911 | 914 | 897 | 898 | 3,700 | 898 |
| 2025-11-14 | 902 | 917 | 901 | 901 | 1,700 | 901 |
| 2025-11-13 | 916 | 916 | 899 | 899 | 2,300 | 899 |
| 2025-11-12 | 901 | 901 | 895 | 896 | 2,300 | 896 |
| 2025-11-11 | 922 | 922 | 898 | 900 | 3,600 | 900 |
| 2025-11-10 | 906 | 914 | 895 | 898 | 4,300 | 898 |
| 2025-11-07 | 893 | 909 | 880 | 891 | 1,800 | 891 |
| 2025-11-06 | 873 | 886 | 873 | 886 | 700 | 886 |
| 2025-11-05 | 880 | 880 | 872 | 872 | 2,200 | 872 |
| 2025-11-04 | 880 | 895 | 880 | 883 | 2,900 | 883 |
| 2025-10-31 | 899 | 900 | 880 | 881 | 3,400 | 881 |
| 2025-10-30 | 890 | 890 | 887 | 887 | 4,200 | 887 |
| 2025-10-29 | 891 | 920 | 888 | 890 | 3,500 | 890 |
| 2025-10-28 | 909 | 909 | 892 | 892 | 7,600 | 892 |
| 2025-10-27 | 920 | 932 | 892 | 909 | 6,800 | 909 |
| 2025-10-24 | 879 | 897 | 870 | 894 | 13,000 | 894 |
| 2025-10-23 | 859 | 879 | 856 | 879 | 2,300 | 879 |
| 2025-10-22 | 862 | 878 | 861 | 864 | 4,200 | 864 |
| 2025-10-21 | 877 | 878 | 865 | 865 | 2,800 | 865 |
| 2025-10-20 | 870 | 876 | 863 | 865 | 2,500 | 865 |
| 2025-10-17 | 861 | 879 | 852 | 856 | 4,700 | 856 |
| 2025-10-16 | 884 | 884 | 860 | 864 | 3,200 | 864 |
| 2025-10-15 | 861 | 878 | 846 | 870 | 3,600 | 870 |
| 2025-10-14 | 860 | 877 | 844 | 844 | 19,300 | 844 |
| 2025-10-10 | 889 | 890 | 864 | 868 | 9,500 | 868 |
| 2025-10-09 | 900 | 900 | 888 | 890 | 2,500 | 890 |
| 2025-10-08 | 888 | 889 | 882 | 885 | 12,500 | 885 |
| 2025-10-07 | 907 | 930 | 903 | 903 | 10,300 | 903 |
| 2025-10-06 | 920 | 922 | 905 | 907 | 5,700 | 907 |
| 2025-10-03 | 897 | 898 | 884 | 890 | 4,600 | 890 |
| 2025-10-02 | 916 | 916 | 882 | 898 | 10,800 | 898 |
| 2025-10-01 | 934 | 935 | 871 | 901 | 11,500 | 901 |
| 2025-09-30 | 925 | 940 | 907 | 937 | 6,400 | 937 |
| 2025-09-29 | 913 | 915 | 905 | 905 | 4,200 | 905 |
| 2025-09-26 | 904 | 918 | 899 | 915 | 15,300 | 915 |
| 2025-09-25 | 920 | 930 | 899 | 901 | 18,600 | 901 |
| 2025-09-24 | 904 | 910 | 879 | 905 | 15,600 | 905 |
| 2025-09-22 | 879 | 889 | 865 | 889 | 10,200 | 889 |
| 2025-09-19 | 855 | 871 | 852 | 871 | 7,100 | 871 |
| 2025-09-18 | 850 | 855 | 849 | 854 | 8,900 | 854 |
| 2025-09-17 | 843 | 853 | 842 | 850 | 5,700 | 850 |
| 2025-09-16 | 848 | 853 | 840 | 842 | 17,400 | 842 |
| 2025-09-12 | 838 | 845 | 838 | 844 | 4,300 | 844 |
| 2025-09-11 | 835 | 843 | 831 | 838 | 2,800 | 838 |
| 2025-09-10 | 830 | 835 | 830 | 832 | 2,200 | 832 |
| 2025-09-09 | 833 | 846 | 827 | 830 | 12,200 | 830 |
| 2025-09-08 | 840 | 849 | 829 | 835 | 13,100 | 835 |
| 2025-09-05 | 836 | 843 | 835 | 837 | 3,200 | 837 |
| 2025-09-04 | 840 | 843 | 837 | 837 | 1,300 | 837 |
| 2025-09-03 | 836 | 847 | 836 | 847 | 3,700 | 847 |
| 2025-09-02 | 837 | 847 | 836 | 840 | 5,100 | 840 |
| 2025-09-01 | 837 | 844 | 836 | 838 | 4,100 | 838 |
| 2025-08-29 | 844 | 845 | 838 | 839 | 3,400 | 839 |
| 2025-08-28 | 840 | 844 | 839 | 844 | 8,300 | 844 |
| 2025-08-27 | 840 | 845 | 838 | 841 | 2,700 | 841 |
| 2025-08-26 | 845 | 846 | 833 | 834 | 8,100 | 834 |
| 2025-08-25 | 835 | 843 | 834 | 836 | 4,600 | 836 |
| 2025-08-22 | 828 | 837 | 828 | 833 | 6,600 | 833 |
| 2025-08-21 | 836 | 836 | 828 | 831 | 3,200 | 831 |
| 2025-08-20 | 826 | 842 | 826 | 836 | 4,600 | 836 |
| 2025-08-19 | 834 | 844 | 824 | 826 | 4,700 | 826 |
| 2025-08-18 | 837 | 847 | 830 | 846 | 10,300 | 846 |
| 2025-08-15 | 819 | 828 | 815 | 828 | 9,200 | 828 |
| 2025-08-14 | 817 | 818 | 811 | 815 | 3,200 | 815 |
| 2025-08-13 | 811 | 819 | 810 | 813 | 9,100 | 813 |
| 2025-08-12 | 808 | 814 | 805 | 810 | 16,300 | 810 |
| 2025-08-08 | 799 | 819 | 791 | 808 | 7,300 | 808 |
| 2025-08-07 | 794 | 796 | 789 | 790 | 1,700 | 790 |
| 2025-08-06 | 785 | 791 | 784 | 789 | 3,800 | 789 |
| 2025-08-05 | 793 | 794 | 785 | 785 | 2,300 | 785 |
| 2025-08-04 | 780 | 792 | 780 | 783 | 4,200 | 783 |
| 2025-08-01 | 789 | 797 | 788 | 789 | 1,700 | 789 |
| 2025-07-31 | 785 | 795 | 783 | 783 | 600 | 783 |
| 2025-07-30 | 784 | 797 | 784 | 786 | 900 | 786 |
| 2025-07-29 | 795 | 797 | 783 | 797 | 9,700 | 797 |
| 2025-07-28 | 792 | 794 | 792 | 792 | 6,100 | 792 |
| 2025-07-25 | 788 | 800 | 781 | 792 | 44,400 | 792 |
| 2025-07-24 | 792 | 795 | 777 | 788 | 6,700 | 788 |
| 2025-07-23 | 790 | 794 | 785 | 791 | 5,300 | 791 |
| 2025-07-22 | 783 | 795 | 776 | 790 | 7,200 | 790 |
| 2025-07-18 | 791 | 794 | 778 | 783 | 5,500 | 783 |
| 2025-07-17 | 783 | 799 | 777 | 777 | 14,600 | 777 |
| 2025-07-16 | 798 | 820 | 774 | 776 | 33,300 | 776 |
| 2025-07-15 | 784 | 825 | 774 | 790 | 33,900 | 790 |
| 2025-07-14 | 780 | 780 | 773 | 774 | 6,100 | 774 |
| 2025-07-11 | 779 | 785 | 771 | 780 | 14,600 | 780 |
| 2025-07-10 | 777 | 780 | 775 | 775 | 2,200 | 775 |
| 2025-07-09 | 780 | 783 | 777 | 777 | 4,700 | 777 |
| 2025-07-08 | 777 | 780 | 770 | 780 | 4,300 | 780 |
| 2025-07-07 | 767 | 789 | 765 | 778 | 12,300 | 778 |
| 2025-07-04 | 769 | 774 | 761 | 761 | 4,100 | 761 |
| 2025-07-03 | 773 | 773 | 758 | 766 | 6,100 | 766 |
| 2025-07-02 | 748 | 760 | 748 | 758 | 1,900 | 758 |
| 2025-07-01 | 758 | 770 | 750 | 751 | 14,200 | 751 |
| 2025-06-30 | 765 | 769 | 760 | 769 | 8,600 | 769 |
| 2025-06-27 | 754 | 757 | 753 | 757 | 5,200 | 757 |
| 2025-06-26 | 752 | 755 | 745 | 753 | 7,300 | 753 |
| 2025-06-25 | 743 | 747 | 743 | 744 | 4,200 | 744 |
| 2025-06-24 | 741 | 744 | 739 | 741 | 3,300 | 741 |
| 2025-06-23 | 751 | 751 | 741 | 744 | 1,100 | 744 |
| 2025-06-20 | 750 | 751 | 750 | 751 | 400 | 751 |
| 2025-06-19 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2025-06-18 | 748 | 750 | 743 | 750 | 1,400 | 750 |
| 2025-06-17 | 744 | 755 | 744 | 748 | 2,100 | 748 |
| 2025-06-16 | 743 | 747 | 743 | 745 | 2,700 | 745 |
| 2025-06-13 | 741 | 759 | 737 | 742 | 11,100 | 742 |
| 2025-06-12 | 742 | 747 | 739 | 740 | 5,800 | 740 |
| 2025-06-11 | 744 | 745 | 737 | 741 | 2,100 | 741 |
| 2025-06-10 | 745 | 745 | 734 | 740 | 11,200 | 740 |
| 2025-06-09 | 734 | 741 | 734 | 738 | 2,100 | 738 |
| 2025-06-06 | 740 | 743 | 730 | 730 | 4,800 | 730 |
| 2025-06-05 | 736 | 742 | 730 | 735 | 8,200 | 735 |
| 2025-06-04 | 733 | 740 | 732 | 735 | 4,600 | 735 |
| 2025-06-03 | 730 | 737 | 728 | 730 | 1,600 | 730 |
| 2025-06-02 | 730 | 739 | 730 | 731 | 21,100 | 731 |
| 2025-05-30 | 740 | 740 | 730 | 731 | 600 | 731 |
| 2025-05-29 | 739 | 739 | 739 | 739 | 300 | 739 |
| 2025-05-28 | 735 | 738 | 726 | 729 | 8,800 | 729 |
| 2025-05-27 | 737 | 738 | 727 | 727 | 1,300 | 727 |
| 2025-05-26 | 727 | 732 | 724 | 729 | 1,900 | 729 |
| 2025-05-23 | 730 | 749 | 720 | 727 | 22,500 | 727 |
| 2025-05-22 | 729 | 732 | 726 | 726 | 600 | 726 |
| 2025-05-21 | 730 | 743 | 726 | 726 | 3,200 | 726 |
| 2025-05-20 | 726 | 734 | 726 | 731 | 2,700 | 731 |
| 2025-05-19 | 735 | 736 | 722 | 735 | 3,200 | 735 |
| 2025-05-16 | 732 | 750 | 732 | 739 | 6,100 | 739 |
| 2025-05-15 | 738 | 741 | 738 | 740 | 2,700 | 740 |
| 2025-05-14 | 734 | 743 | 734 | 738 | 4,000 | 738 |
| 2025-05-13 | 725 | 735 | 725 | 734 | 2,600 | 734 |
| 2025-05-12 | 730 | 730 | 724 | 724 | 1,100 | 724 |
| 2025-05-09 | 730 | 738 | 712 | 727 | 3,700 | 727 |
| 2025-05-08 | 730 | 733 | 722 | 724 | 1,500 | 724 |
| 2025-05-07 | 728 | 733 | 728 | 729 | 400 | 729 |
| 2025-05-02 | 730 | 730 | 723 | 724 | 800 | 724 |
| 2025-05-01 | 745 | 745 | 745 | 745 | 400 | 745 |
| 2025-04-30 | 736 | 736 | 722 | 730 | 6,400 | 730 |
| 2025-04-28 | 728 | 735 | 725 | 728 | 5,200 | 728 |
| 2025-04-25 | 744 | 748 | 721 | 725 | 17,600 | 725 |
| 2025-04-24 | 719 | 737 | 703 | 736 | 8,700 | 736 |
| 2025-04-23 | 710 | 715 | 710 | 715 | 2,800 | 715 |
| 2025-04-22 | 710 | 710 | 700 | 709 | 2,100 | 709 |
| 2025-04-21 | 708 | 716 | 700 | 710 | 1,100 | 710 |
| 2025-04-18 | 721 | 722 | 707 | 707 | 13,100 | 707 |
| 2025-04-17 | 709 | 716 | 700 | 716 | 1,800 | 716 |
| 2025-04-16 | 712 | 719 | 706 | 711 | 4,500 | 711 |
| 2025-04-15 | 705 | 710 | 702 | 707 | 3,400 | 707 |
| 2025-04-14 | 697 | 701 | 692 | 697 | 2,200 | 697 |
| 2025-04-11 | 690 | 690 | 683 | 689 | 800 | 689 |
| 2025-04-10 | 708 | 715 | 688 | 696 | 18,700 | 696 |
| 2025-04-09 | 683 | 688 | 666 | 680 | 9,800 | 680 |
| 2025-04-08 | 688 | 708 | 686 | 698 | 13,100 | 698 |
| 2025-04-07 | 680 | 700 | 670 | 670 | 11,800 | 670 |
| 2025-04-04 | 742 | 742 | 703 | 723 | 14,700 | 723 |
| 2025-04-03 | 740 | 746 | 731 | 742 | 2,400 | 742 |
| 2025-04-02 | 748 | 748 | 743 | 745 | 1,600 | 745 |
| 2025-04-01 | 748 | 753 | 748 | 748 | 1,500 | 748 |
| 2025-03-31 | 753 | 757 | 740 | 745 | 8,700 | 745 |
| 2025-03-28 | 745 | 755 | 745 | 745 | 15,200 | 745 |
| 2025-03-27 | 756 | 765 | 748 | 750 | 5,300 | 750 |
| 2025-03-26 | 760 | 763 | 750 | 750 | 8,100 | 750 |
| 2025-03-25 | 748 | 758 | 748 | 752 | 6,800 | 752 |
| 2025-03-24 | 745 | 750 | 741 | 745 | 3,600 | 745 |
| 2025-03-21 | 745 | 747 | 740 | 745 | 10,500 | 745 |
| 2025-03-19 | 741 | 743 | 739 | 740 | 4,100 | 740 |
| 2025-03-18 | 740 | 743 | 740 | 743 | 600 | 743 |
| 2025-03-17 | 748 | 750 | 739 | 740 | 5,700 | 740 |
| 2025-03-14 | 741 | 742 | 739 | 740 | 4,900 | 740 |
| 2025-03-13 | 740 | 740 | 739 | 739 | 600 | 739 |
| 2025-03-12 | 747 | 747 | 739 | 741 | 3,200 | 741 |
| 2025-03-11 | 738 | 740 | 738 | 738 | 700 | 738 |
| 2025-03-10 | 741 | 742 | 737 | 740 | 1,900 | 740 |
| 2025-03-07 | 740 | 741 | 738 | 741 | 2,700 | 741 |
| 2025-03-06 | 740 | 746 | 738 | 739 | 3,200 | 739 |
| 2025-03-05 | 738 | 746 | 737 | 738 | 1,600 | 738 |
| 2025-03-04 | 741 | 741 | 738 | 738 | 800 | 738 |
| 2025-03-03 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2025-02-28 | 740 | 742 | 735 | 740 | 9,900 | 740 |
| 2025-02-27 | 741 | 745 | 741 | 742 | 1,500 | 742 |
| 2025-02-26 | 743 | 744 | 736 | 736 | 5,400 | 736 |
| 2025-02-25 | 749 | 749 | 741 | 742 | 9,600 | 742 |
| 2025-02-21 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2025-02-20 | 750 | 755 | 750 | 755 | 800 | 755 |
| 2025-02-19 | 750 | 758 | 746 | 748 | 1,700 | 748 |
| 2025-02-18 | 770 | 770 | 740 | 750 | 73,300 | 750 |
| 2025-02-17 | 753 | 753 | 746 | 750 | 2,800 | 750 |
| 2025-02-14 | 750 | 758 | 742 | 745 | 2,300 | 745 |
| 2025-02-13 | 772 | 772 | 731 | 741 | 9,300 | 741 |
| 2025-02-12 | 769 | 775 | 753 | 760 | 2,100 | 760 |
| 2025-02-10 | 763 | 777 | 750 | 770 | 5,800 | 770 |
| 2025-02-07 | 767 | 784 | 754 | 769 | 4,300 | 769 |
| 2025-02-06 | 764 | 766 | 753 | 766 | 1,400 | 766 |
| 2025-02-05 | 750 | 757 | 747 | 757 | 2,200 | 757 |
| 2025-02-04 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2025-02-03 | 747 | 761 | 743 | 756 | 3,300 | 756 |
| 2025-01-31 | 732 | 742 | 731 | 735 | 1,400 | 735 |
| 2025-01-30 | 743 | 743 | 738 | 738 | 800 | 738 |
| 2025-01-29 | 755 | 756 | 741 | 742 | 7,200 | 742 |
| 2025-01-28 | 741 | 752 | 741 | 747 | 2,300 | 747 |
| 2025-01-27 | 746 | 750 | 741 | 741 | 7,300 | 741 |
| 2025-01-24 | 740 | 743 | 735 | 738 | 4,600 | 738 |
| 2025-01-23 | 733 | 738 | 733 | 735 | 1,100 | 735 |
| 2025-01-22 | 734 | 738 | 733 | 733 | 1,100 | 733 |
| 2025-01-21 | 733 | 739 | 733 | 733 | 1,100 | 733 |
| 2025-01-20 | 733 | 733 | 733 | 733 | 700 | 733 |
| 2025-01-17 | 735 | 737 | 730 | 730 | 3,800 | 730 |
| 2025-01-16 | 738 | 738 | 725 | 735 | 3,300 | 735 |
| 2025-01-15 | 731 | 734 | 730 | 730 | 600 | 730 |
| 2025-01-14 | 723 | 723 | 721 | 721 | 600 | 721 |
| 2025-01-10 | 723 | 723 | 721 | 721 | 600 | 721 |
| 2025-01-09 | 726 | 735 | 723 | 728 | 2,500 | 728 |
| 2025-01-08 | 759 | 759 | 726 | 733 | 15,600 | 733 |
| 2025-01-07 | 750 | 753 | 744 | 744 | 1,200 | 744 |
| 2025-01-06 | 748 | 750 | 730 | 750 | 2,200 | 750 |
分割・併合履歴 ： [1989-03-28]1株→1.05株