9359 伊勢湾海運(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 270 | 275 | 270 | 275 | 6,000 | 261.91 |
| 1983-12-26 | 265 | 265 | 263 | 263 | 2,000 | 250.48 |
| 1983-12-24 | 265 | 265 | 265 | 265 | 2,000 | 252.38 |
| 1983-12-23 | 260 | 260 | 260 | 260 | 3,000 | 247.62 |
| 1983-12-22 | 260 | 260 | 260 | 260 | 4,000 | 247.62 |
| 1983-12-21 | 260 | 260 | 260 | 260 | 5,000 | 247.62 |
| 1983-12-20 | 260 | 260 | 260 | 260 | 4,000 | 247.62 |
| 1983-12-17 | 260 | 260 | 260 | 260 | 2,000 | 247.62 |
| 1983-12-15 | 265 | 265 | 265 | 265 | 1,000 | 252.38 |
| 1983-12-14 | 265 | 265 | 265 | 265 | 10,000 | 252.38 |
| 1983-12-08 | 265 | 265 | 265 | 265 | 3,000 | 252.38 |
| 1983-12-06 | 265 | 265 | 265 | 265 | 5,000 | 252.38 |
| 1983-12-05 | 255 | 255 | 255 | 255 | 4,000 | 242.86 |
| 1983-12-02 | 245 | 250 | 245 | 250 | 5,000 | 238.10 |
| 1983-11-30 | 250 | 250 | 250 | 250 | 3,000 | 238.10 |
| 1983-11-26 | 250 | 250 | 250 | 250 | 2,000 | 238.10 |
| 1983-11-25 | 250 | 250 | 250 | 250 | 4,000 | 238.10 |
| 1983-11-22 | 250 | 250 | 250 | 250 | 1,000 | 238.10 |
| 1983-11-21 | 255 | 255 | 255 | 255 | 1,000 | 242.86 |
| 1983-11-19 | 255 | 255 | 255 | 255 | 5,000 | 242.86 |
| 1983-11-18 | 255 | 265 | 255 | 265 | 7,000 | 252.38 |
| 1983-11-17 | 255 | 255 | 255 | 255 | 3,000 | 242.86 |
| 1983-11-16 | 255 | 255 | 255 | 255 | 8,000 | 242.86 |
| 1983-11-15 | 255 | 260 | 255 | 260 | 8,000 | 247.62 |
| 1983-11-11 | 262 | 265 | 262 | 265 | 14,000 | 252.38 |
| 1983-11-10 | 265 | 265 | 265 | 265 | 2,000 | 252.38 |
| 1983-11-08 | 265 | 265 | 265 | 265 | 7,000 | 252.38 |
| 1983-11-07 | 272 | 272 | 264 | 264 | 8,000 | 251.43 |
| 1983-11-05 | 272 | 272 | 272 | 272 | 6,000 | 259.05 |
| 1983-11-04 | 265 | 269 | 265 | 269 | 19,000 | 256.19 |
| 1983-11-02 | 258 | 265 | 258 | 265 | 36,000 | 252.38 |
| 1983-11-01 | 255 | 260 | 254 | 258 | 26,000 | 245.71 |
| 1983-10-31 | 250 | 254 | 250 | 254 | 17,000 | 241.91 |
| 1983-10-29 | 249 | 250 | 249 | 250 | 8,000 | 238.10 |
| 1983-10-28 | 243 | 249 | 243 | 249 | 14,000 | 237.14 |
| 1983-10-27 | 238 | 243 | 238 | 243 | 11,000 | 231.43 |
| 1983-10-26 | 237 | 237 | 235 | 235 | 12,000 | 223.81 |
| 1983-10-25 | 239 | 239 | 238 | 238 | 3,000 | 226.67 |
| 1983-10-24 | 240 | 240 | 240 | 240 | 5,000 | 228.57 |
| 1983-10-22 | 240 | 245 | 240 | 244 | 14,000 | 232.38 |
| 1983-10-21 | 235 | 245 | 235 | 245 | 17,000 | 233.33 |
| 1983-10-20 | 226 | 226 | 218 | 220 | 59,000 | 209.52 |
| 1983-10-19 | 225 | 225 | 225 | 225 | 1,000 | 214.29 |
| 1983-10-15 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1983-10-12 | 222 | 222 | 220 | 220 | 8,000 | 209.52 |
| 1983-10-04 | 220 | 220 | 220 | 220 | 13,000 | 209.52 |
| 1983-10-01 | 220 | 220 | 220 | 220 | 10,000 | 209.52 |
| 1983-09-30 | 220 | 220 | 220 | 220 | 6,000 | 209.52 |
| 1983-09-28 | 218 | 218 | 218 | 218 | 4,000 | 207.62 |
| 1983-09-27 | 217 | 217 | 217 | 217 | 4,000 | 206.67 |
| 1983-09-26 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1983-09-24 | 219 | 219 | 219 | 219 | 5,000 | 208.57 |
| 1983-09-20 | 217 | 220 | 217 | 220 | 5,000 | 209.52 |
| 1983-09-19 | 220 | 220 | 216 | 216 | 10,000 | 205.71 |
| 1983-09-08 | 219 | 220 | 219 | 220 | 2,000 | 209.52 |
| 1983-09-06 | 220 | 220 | 219 | 220 | 4,000 | 209.52 |
| 1983-09-03 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1983-09-02 | 220 | 220 | 216 | 216 | 10,000 | 205.71 |
| 1983-08-27 | 216 | 216 | 216 | 216 | 3,000 | 205.71 |
| 1983-08-24 | 220 | 220 | 220 | 220 | 5,000 | 209.52 |
| 1983-08-19 | 220 | 220 | 220 | 220 | 3,000 | 209.52 |
| 1983-08-16 | 220 | 220 | 220 | 220 | 5,000 | 209.52 |
| 1983-08-12 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1983-08-11 | 220 | 220 | 220 | 220 | 2,000 | 209.52 |
| 1983-08-10 | 222 | 222 | 222 | 222 | 2,000 | 211.43 |
| 1983-08-09 | 222 | 222 | 222 | 222 | 1,000 | 211.43 |
| 1983-08-05 | 223 | 223 | 222 | 222 | 6,000 | 211.43 |
| 1983-08-02 | 225 | 225 | 225 | 225 | 1,000 | 214.29 |
| 1983-08-01 | 222 | 223 | 222 | 223 | 9,000 | 212.38 |
| 1983-07-29 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1983-07-28 | 222 | 222 | 222 | 222 | 1,000 | 211.43 |
| 1983-07-27 | 222 | 222 | 221 | 221 | 2,000 | 210.48 |
| 1983-07-26 | 230 | 230 | 220 | 220 | 2,000 | 209.52 |
| 1983-07-25 | 215 | 230 | 215 | 230 | 2,000 | 219.05 |
| 1983-07-23 | 221 | 221 | 221 | 221 | 1,000 | 210.48 |
| 1983-07-22 | 222 | 222 | 222 | 222 | 2,000 | 211.43 |
| 1983-07-20 | 222 | 222 | 222 | 222 | 1,000 | 211.43 |
| 1983-07-18 | 221 | 221 | 221 | 221 | 6,000 | 210.48 |
| 1983-07-14 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1983-07-12 | 217 | 220 | 215 | 220 | 7,000 | 209.52 |
| 1983-07-11 | 216 | 216 | 215 | 215 | 8,000 | 204.76 |
| 1983-07-09 | 220 | 220 | 220 | 220 | 2,000 | 209.52 |
| 1983-07-07 | 221 | 221 | 221 | 221 | 24,000 | 210.48 |
| 1983-07-06 | 221 | 225 | 221 | 225 | 4,000 | 214.29 |
| 1983-07-05 | 225 | 225 | 225 | 225 | 13,000 | 214.29 |
| 1983-07-04 | 225 | 225 | 225 | 225 | 8,000 | 214.29 |
| 1983-06-24 | 225 | 225 | 225 | 225 | 1,000 | 214.29 |
| 1983-06-23 | 225 | 225 | 225 | 225 | 1,000 | 214.29 |
| 1983-06-22 | 220 | 220 | 220 | 220 | 2,000 | 209.52 |
| 1983-06-15 | 220 | 220 | 220 | 220 | 2,000 | 209.52 |
| 1983-06-14 | 218 | 218 | 218 | 218 | 1,000 | 207.62 |
| 1983-06-13 | 225 | 225 | 225 | 225 | 2,000 | 214.29 |
| 1983-06-06 | 220 | 220 | 220 | 220 | 2,000 | 209.52 |
| 1983-06-03 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1983-05-27 | 221 | 221 | 221 | 221 | 2,000 | 210.48 |
| 1983-05-26 | 225 | 225 | 225 | 225 | 2,000 | 214.29 |
| 1983-05-24 | 235 | 235 | 230 | 235 | 5,000 | 223.81 |
| 1983-05-23 | 218 | 223 | 218 | 220 | 15,000 | 209.52 |
| 1983-05-17 | 215 | 220 | 215 | 220 | 2,000 | 209.52 |
| 1983-05-10 | 215 | 215 | 215 | 215 | 5,000 | 204.76 |
| 1983-05-04 | 220 | 220 | 215 | 220 | 3,000 | 209.52 |
| 1983-04-28 | 220 | 220 | 220 | 220 | 6,000 | 209.52 |
| 1983-04-25 | 215 | 215 | 215 | 215 | 3,000 | 204.76 |
| 1983-04-09 | 221 | 221 | 221 | 221 | 1,000 | 210.48 |
| 1983-04-08 | 220 | 220 | 220 | 220 | 1,000 | 209.52 |
| 1983-04-07 | 210 | 215 | 210 | 215 | 3,000 | 204.76 |
| 1983-04-06 | 210 | 210 | 210 | 210 | 4,000 | 200 |
| 1983-04-04 | 210 | 210 | 210 | 210 | 2,000 | 200 |
| 1983-04-02 | 210 | 210 | 210 | 210 | 2,000 | 200 |
| 1983-04-01 | 209 | 210 | 209 | 210 | 3,000 | 200 |
| 1983-03-24 | 213 | 213 | 213 | 213 | 2,000 | 202.86 |
| 1983-03-23 | 222 | 222 | 222 | 222 | 1,000 | 211.43 |
| 1983-03-22 | 219 | 219 | 210 | 210 | 14,000 | 200 |
| 1983-03-15 | 214 | 214 | 214 | 214 | 1,000 | 203.81 |
| 1983-03-07 | 213 | 213 | 213 | 213 | 1,000 | 202.86 |
| 1983-03-03 | 212 | 212 | 212 | 212 | 2,000 | 201.91 |
| 1983-03-02 | 215 | 215 | 212 | 212 | 3,000 | 201.91 |
| 1983-03-01 | 212 | 212 | 212 | 212 | 1,000 | 201.91 |
| 1983-02-26 | 212 | 218 | 212 | 218 | 2,000 | 207.62 |
| 1983-02-17 | 218 | 218 | 218 | 218 | 1,000 | 207.62 |
| 1983-02-16 | 214 | 214 | 214 | 214 | 2,000 | 203.81 |
| 1983-02-01 | 215 | 218 | 215 | 215 | 3,000 | 204.76 |
| 1983-01-31 | 215 | 215 | 215 | 215 | 1,000 | 204.76 |
| 1983-01-27 | 215 | 215 | 215 | 215 | 1,000 | 204.76 |
| 1983-01-24 | 215 | 215 | 215 | 215 | 1,000 | 204.76 |
| 1983-01-22 | 215 | 215 | 215 | 215 | 1,000 | 204.76 |
| 1983-01-17 | 218 | 218 | 218 | 218 | 5,000 | 207.62 |
| 1983-01-08 | 215 | 218 | 215 | 218 | 11,000 | 207.62 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
