9359 伊勢湾海運(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 360 | 360 | 360 | 360 | 3,000 | 342.86 |
| 1984-12-27 | 350 | 350 | 350 | 350 | 1,000 | 333.33 |
| 1984-12-26 | 341 | 341 | 340 | 340 | 9,000 | 323.81 |
| 1984-12-25 | 345 | 345 | 341 | 341 | 8,000 | 324.76 |
| 1984-12-24 | 355 | 355 | 340 | 340 | 4,000 | 323.81 |
| 1984-12-22 | 360 | 360 | 360 | 360 | 3,000 | 342.86 |
| 1984-12-21 | 348 | 360 | 345 | 359 | 14,000 | 341.91 |
| 1984-12-20 | 375 | 375 | 365 | 365 | 13,000 | 347.62 |
| 1984-12-19 | 350 | 377 | 350 | 377 | 37,000 | 359.05 |
| 1984-12-18 | 345 | 360 | 345 | 360 | 19,000 | 342.86 |
| 1984-12-17 | 341 | 355 | 341 | 346 | 10,000 | 329.52 |
| 1984-12-15 | 345 | 345 | 345 | 345 | 2,000 | 328.57 |
| 1984-12-14 | 349 | 360 | 340 | 350 | 23,000 | 333.33 |
| 1984-12-13 | 360 | 360 | 335 | 350 | 35,000 | 333.33 |
| 1984-12-12 | 345 | 360 | 345 | 360 | 12,000 | 342.86 |
| 1984-12-11 | 332 | 340 | 331 | 340 | 10,000 | 323.81 |
| 1984-12-10 | 340 | 340 | 333 | 333 | 4,000 | 317.14 |
| 1984-12-07 | 331 | 336 | 331 | 336 | 3,000 | 320 |
| 1984-12-06 | 336 | 336 | 332 | 332 | 5,000 | 316.19 |
| 1984-12-05 | 345 | 345 | 331 | 331 | 22,000 | 315.24 |
| 1984-12-04 | 341 | 343 | 341 | 342 | 3,000 | 325.71 |
| 1984-12-03 | 352 | 355 | 340 | 340 | 18,000 | 323.81 |
| 1984-12-01 | 350 | 360 | 345 | 345 | 19,000 | 328.57 |
| 1984-11-30 | 345 | 345 | 340 | 340 | 11,000 | 323.81 |
| 1984-11-29 | 350 | 355 | 345 | 350 | 46,000 | 333.33 |
| 1984-11-28 | 355 | 355 | 348 | 348 | 16,000 | 331.43 |
| 1984-11-27 | 365 | 370 | 350 | 350 | 43,000 | 333.33 |
| 1984-11-26 | 395 | 400 | 360 | 370 | 65,000 | 352.38 |
| 1984-11-24 | 400 | 405 | 389 | 400 | 194,000 | 380.95 |
| 1984-11-22 | 361 | 410 | 361 | 394 | 273,000 | 375.24 |
| 1984-11-21 | 332 | 355 | 332 | 353 | 162,000 | 336.19 |
| 1984-11-20 | 305 | 330 | 305 | 325 | 137,000 | 309.52 |
| 1984-11-19 | 300 | 300 | 295 | 300 | 23,000 | 285.71 |
| 1984-11-17 | 300 | 305 | 300 | 305 | 13,000 | 290.48 |
| 1984-11-16 | 293 | 305 | 293 | 305 | 21,000 | 290.48 |
| 1984-11-15 | 293 | 293 | 293 | 293 | 2,000 | 279.05 |
| 1984-11-14 | 287 | 290 | 287 | 290 | 14,000 | 276.19 |
| 1984-11-12 | 287 | 287 | 287 | 287 | 1,000 | 273.33 |
| 1984-11-09 | 285 | 285 | 285 | 285 | 3,000 | 271.43 |
| 1984-11-07 | 282 | 282 | 282 | 282 | 2,000 | 268.57 |
| 1984-11-06 | 282 | 282 | 282 | 282 | 2,000 | 268.57 |
| 1984-11-02 | 282 | 282 | 282 | 282 | 1,000 | 268.57 |
| 1984-11-01 | 280 | 280 | 280 | 280 | 16,000 | 266.67 |
| 1984-10-31 | 280 | 280 | 280 | 280 | 2,000 | 266.67 |
| 1984-10-29 | 280 | 280 | 280 | 280 | 5,000 | 266.67 |
| 1984-10-26 | 280 | 280 | 280 | 280 | 10,000 | 266.67 |
| 1984-10-25 | 280 | 280 | 280 | 280 | 2,000 | 266.67 |
| 1984-10-24 | 280 | 280 | 280 | 280 | 3,000 | 266.67 |
| 1984-10-22 | 280 | 280 | 280 | 280 | 19,000 | 266.67 |
| 1984-10-20 | 285 | 285 | 280 | 280 | 10,000 | 266.67 |
| 1984-10-19 | 285 | 285 | 285 | 285 | 10,000 | 271.43 |
| 1984-10-18 | 285 | 285 | 285 | 285 | 6,000 | 271.43 |
| 1984-10-16 | 282 | 282 | 280 | 280 | 9,000 | 266.67 |
| 1984-10-15 | 285 | 285 | 282 | 282 | 14,000 | 268.57 |
| 1984-10-12 | 286 | 286 | 285 | 285 | 13,000 | 271.43 |
| 1984-10-11 | 285 | 285 | 285 | 285 | 13,000 | 271.43 |
| 1984-10-09 | 285 | 285 | 285 | 285 | 2,000 | 271.43 |
| 1984-10-08 | 285 | 285 | 285 | 285 | 4,000 | 271.43 |
| 1984-10-05 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1984-10-03 | 285 | 285 | 285 | 285 | 2,000 | 271.43 |
| 1984-10-02 | 281 | 281 | 281 | 281 | 2,000 | 267.62 |
| 1984-09-29 | 280 | 280 | 280 | 280 | 1,000 | 266.67 |
| 1984-09-26 | 280 | 280 | 280 | 280 | 4,000 | 266.67 |
| 1984-09-25 | 285 | 285 | 280 | 280 | 5,000 | 266.67 |
| 1984-09-22 | 280 | 280 | 280 | 280 | 1,000 | 266.67 |
| 1984-09-21 | 295 | 295 | 280 | 280 | 6,000 | 266.67 |
| 1984-09-19 | 298 | 298 | 298 | 298 | 1,000 | 283.81 |
| 1984-09-17 | 300 | 300 | 300 | 300 | 3,000 | 285.71 |
| 1984-09-14 | 281 | 281 | 280 | 280 | 12,000 | 266.67 |
| 1984-09-13 | 280 | 280 | 280 | 280 | 1,000 | 266.67 |
| 1984-09-12 | 280 | 280 | 280 | 280 | 1,000 | 266.67 |
| 1984-09-11 | 285 | 285 | 285 | 285 | 3,000 | 271.43 |
| 1984-09-07 | 296 | 296 | 296 | 296 | 2,000 | 281.91 |
| 1984-09-06 | 295 | 295 | 295 | 295 | 1,000 | 280.95 |
| 1984-09-05 | 280 | 280 | 280 | 280 | 1,000 | 266.67 |
| 1984-09-04 | 275 | 280 | 275 | 280 | 10,000 | 266.67 |
| 1984-09-03 | 279 | 280 | 277 | 280 | 4,000 | 266.67 |
| 1984-09-01 | 277 | 279 | 272 | 279 | 15,000 | 265.71 |
| 1984-08-30 | 276 | 276 | 275 | 275 | 9,000 | 261.91 |
| 1984-08-29 | 279 | 279 | 279 | 279 | 2,000 | 265.71 |
| 1984-08-28 | 276 | 276 | 276 | 276 | 6,000 | 262.86 |
| 1984-08-27 | 279 | 280 | 275 | 275 | 3,000 | 261.91 |
| 1984-08-24 | 280 | 280 | 280 | 280 | 1,000 | 266.67 |
| 1984-08-20 | 285 | 285 | 280 | 280 | 2,000 | 266.67 |
| 1984-08-18 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1984-08-14 | 285 | 290 | 280 | 290 | 3,000 | 276.19 |
| 1984-08-10 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1984-08-09 | 285 | 285 | 285 | 285 | 2,000 | 271.43 |
| 1984-08-08 | 285 | 285 | 285 | 285 | 4,000 | 271.43 |
| 1984-08-02 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1984-08-01 | 285 | 285 | 285 | 285 | 8,000 | 271.43 |
| 1984-07-31 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1984-07-30 | 285 | 290 | 285 | 285 | 6,000 | 271.43 |
| 1984-07-26 | 286 | 286 | 286 | 286 | 1,000 | 272.38 |
| 1984-07-24 | 285 | 285 | 285 | 285 | 2,000 | 271.43 |
| 1984-07-19 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1984-07-18 | 290 | 290 | 285 | 285 | 7,000 | 271.43 |
| 1984-07-17 | 296 | 296 | 282 | 282 | 6,000 | 268.57 |
| 1984-07-06 | 285 | 285 | 285 | 285 | 2,000 | 271.43 |
| 1984-07-05 | 290 | 290 | 290 | 290 | 1,000 | 276.19 |
| 1984-07-04 | 285 | 290 | 285 | 290 | 3,000 | 276.19 |
| 1984-07-03 | 290 | 290 | 290 | 290 | 2,000 | 276.19 |
| 1984-07-02 | 290 | 290 | 290 | 290 | 1,000 | 276.19 |
| 1984-06-29 | 290 | 290 | 290 | 290 | 4,000 | 276.19 |
| 1984-06-28 | 288 | 290 | 288 | 290 | 3,000 | 276.19 |
| 1984-06-26 | 299 | 299 | 299 | 299 | 1,000 | 284.76 |
| 1984-06-21 | 295 | 295 | 295 | 295 | 2,000 | 280.95 |
| 1984-06-18 | 295 | 295 | 295 | 295 | 1,000 | 280.95 |
| 1984-06-15 | 295 | 295 | 295 | 295 | 1,000 | 280.95 |
| 1984-06-13 | 298 | 298 | 298 | 298 | 1,000 | 283.81 |
| 1984-06-12 | 303 | 303 | 303 | 303 | 3,000 | 288.57 |
| 1984-06-11 | 303 | 303 | 303 | 303 | 1,000 | 288.57 |
| 1984-06-08 | 305 | 305 | 305 | 305 | 3,000 | 290.48 |
| 1984-06-07 | 305 | 305 | 305 | 305 | 6,000 | 290.48 |
| 1984-06-05 | 303 | 303 | 303 | 303 | 2,000 | 288.57 |
| 1984-06-02 | 317 | 317 | 317 | 317 | 2,000 | 301.91 |
| 1984-05-29 | 330 | 330 | 330 | 330 | 13,000 | 314.29 |
| 1984-05-28 | 300 | 330 | 300 | 330 | 40,000 | 314.29 |
| 1984-05-25 | 310 | 330 | 310 | 330 | 10,000 | 314.29 |
| 1984-05-24 | 300 | 300 | 300 | 300 | 9,000 | 285.71 |
| 1984-05-23 | 300 | 300 | 300 | 300 | 8,000 | 285.71 |
| 1984-05-22 | 309 | 309 | 290 | 290 | 6,000 | 276.19 |
| 1984-05-21 | 300 | 300 | 300 | 300 | 6,000 | 285.71 |
| 1984-05-19 | 299 | 300 | 299 | 300 | 11,000 | 285.71 |
| 1984-05-18 | 300 | 300 | 300 | 300 | 13,000 | 285.71 |
| 1984-05-17 | 300 | 300 | 300 | 300 | 10,000 | 285.71 |
| 1984-05-16 | 300 | 310 | 300 | 300 | 9,000 | 285.71 |
| 1984-05-15 | 299 | 300 | 290 | 290 | 21,000 | 276.19 |
| 1984-05-11 | 300 | 300 | 300 | 300 | 1,000 | 285.71 |
| 1984-05-10 | 300 | 300 | 300 | 300 | 9,000 | 285.71 |
| 1984-05-09 | 300 | 300 | 300 | 300 | 3,000 | 285.71 |
| 1984-05-08 | 300 | 300 | 300 | 300 | 6,000 | 285.71 |
| 1984-05-07 | 300 | 300 | 300 | 300 | 4,000 | 285.71 |
| 1984-05-04 | 300 | 300 | 300 | 300 | 1,000 | 285.71 |
| 1984-05-02 | 286 | 290 | 285 | 290 | 5,000 | 276.19 |
| 1984-05-01 | 291 | 291 | 285 | 285 | 6,000 | 271.43 |
| 1984-04-28 | 290 | 290 | 290 | 290 | 2,000 | 276.19 |
| 1984-04-27 | 290 | 290 | 290 | 290 | 2,000 | 276.19 |
| 1984-04-26 | 290 | 290 | 288 | 288 | 3,000 | 274.29 |
| 1984-04-25 | 287 | 287 | 287 | 287 | 6,000 | 273.33 |
| 1984-04-24 | 290 | 290 | 290 | 290 | 2,000 | 276.19 |
| 1984-04-23 | 290 | 290 | 290 | 290 | 2,000 | 276.19 |
| 1984-04-21 | 300 | 300 | 300 | 300 | 1,000 | 285.71 |
| 1984-04-18 | 288 | 288 | 287 | 287 | 6,000 | 273.33 |
| 1984-04-17 | 287 | 287 | 287 | 287 | 2,000 | 273.33 |
| 1984-04-16 | 298 | 298 | 287 | 287 | 9,000 | 273.33 |
| 1984-04-13 | 298 | 300 | 298 | 298 | 13,000 | 283.81 |
| 1984-04-12 | 298 | 298 | 295 | 295 | 4,000 | 280.95 |
| 1984-04-11 | 303 | 303 | 298 | 298 | 14,000 | 283.81 |
| 1984-04-10 | 303 | 304 | 303 | 303 | 6,000 | 288.57 |
| 1984-04-09 | 305 | 305 | 305 | 305 | 10,000 | 290.48 |
| 1984-04-07 | 305 | 305 | 303 | 304 | 8,000 | 289.52 |
| 1984-04-06 | 306 | 306 | 305 | 305 | 7,000 | 290.48 |
| 1984-04-05 | 305 | 305 | 305 | 305 | 11,000 | 290.48 |
| 1984-04-04 | 310 | 310 | 305 | 305 | 6,000 | 290.48 |
| 1984-03-31 | 305 | 305 | 302 | 302 | 13,000 | 287.62 |
| 1984-03-30 | 308 | 308 | 305 | 305 | 7,000 | 290.48 |
| 1984-03-29 | 309 | 309 | 302 | 302 | 2,000 | 287.62 |
| 1984-03-28 | 307 | 309 | 300 | 309 | 14,000 | 294.29 |
| 1984-03-27 | 315 | 315 | 305 | 305 | 17,000 | 290.48 |
| 1984-03-26 | 315 | 316 | 315 | 316 | 2,000 | 300.95 |
| 1984-03-24 | 307 | 308 | 307 | 307 | 3,000 | 292.38 |
| 1984-03-23 | 310 | 310 | 308 | 308 | 7,000 | 293.33 |
| 1984-03-22 | 305 | 315 | 305 | 307 | 21,000 | 292.38 |
| 1984-03-21 | 325 | 325 | 319 | 319 | 12,000 | 303.81 |
| 1984-03-19 | 340 | 340 | 305 | 305 | 51,000 | 290.48 |
| 1984-03-16 | 311 | 316 | 311 | 311 | 37,000 | 296.19 |
| 1984-03-15 | 330 | 330 | 305 | 310 | 35,000 | 295.24 |
| 1984-03-14 | 333 | 340 | 330 | 330 | 28,000 | 314.29 |
| 1984-03-13 | 336 | 340 | 333 | 340 | 19,000 | 323.81 |
| 1984-03-12 | 345 | 345 | 336 | 336 | 21,000 | 320 |
| 1984-03-09 | 339 | 345 | 335 | 343 | 29,000 | 326.67 |
| 1984-03-08 | 340 | 349 | 340 | 344 | 23,000 | 327.62 |
| 1984-03-07 | 350 | 355 | 335 | 335 | 42,000 | 319.05 |
| 1984-03-06 | 360 | 360 | 317 | 317 | 95,000 | 301.91 |
| 1984-03-05 | 415 | 415 | 370 | 375 | 217,000 | 357.14 |
| 1984-03-03 | 411 | 415 | 405 | 415 | 158,000 | 395.24 |
| 1984-03-02 | 370 | 416 | 360 | 405 | 229,000 | 385.71 |
| 1984-03-01 | 370 | 389 | 369 | 369 | 179,000 | 351.43 |
| 1984-02-29 | 354 | 369 | 349 | 364 | 147,000 | 346.67 |
| 1984-02-28 | 329 | 365 | 325 | 353 | 186,000 | 336.19 |
| 1984-02-27 | 300 | 329 | 300 | 329 | 94,000 | 313.33 |
| 1984-02-25 | 280 | 281 | 280 | 281 | 5,000 | 267.62 |
| 1984-02-24 | 280 | 281 | 280 | 280 | 3,000 | 266.67 |
| 1984-02-23 | 275 | 275 | 275 | 275 | 3,000 | 261.91 |
| 1984-02-22 | 272 | 272 | 272 | 272 | 2,000 | 259.05 |
| 1984-02-21 | 272 | 272 | 272 | 272 | 2,000 | 259.05 |
| 1984-02-20 | 278 | 278 | 278 | 278 | 1,000 | 264.76 |
| 1984-02-16 | 276 | 278 | 276 | 278 | 2,000 | 264.76 |
| 1984-02-15 | 282 | 282 | 282 | 282 | 2,000 | 268.57 |
| 1984-02-14 | 285 | 285 | 283 | 283 | 11,000 | 269.52 |
| 1984-02-13 | 285 | 285 | 285 | 285 | 2,000 | 271.43 |
| 1984-02-10 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1984-02-09 | 290 | 290 | 290 | 290 | 1,000 | 276.19 |
| 1984-02-07 | 295 | 295 | 295 | 295 | 1,000 | 280.95 |
| 1984-02-02 | 285 | 285 | 285 | 285 | 1,000 | 271.43 |
| 1984-02-01 | 295 | 295 | 285 | 285 | 5,000 | 271.43 |
| 1984-01-27 | 294 | 300 | 294 | 295 | 8,000 | 280.95 |
| 1984-01-26 | 301 | 301 | 293 | 295 | 12,000 | 280.95 |
| 1984-01-25 | 292 | 300 | 292 | 300 | 23,000 | 285.71 |
| 1984-01-24 | 289 | 294 | 285 | 294 | 17,000 | 280 |
| 1984-01-23 | 281 | 289 | 281 | 288 | 3,000 | 274.29 |
| 1984-01-21 | 280 | 280 | 280 | 280 | 9,000 | 266.67 |
| 1984-01-20 | 275 | 282 | 275 | 280 | 16,000 | 266.67 |
| 1984-01-19 | 273 | 275 | 273 | 275 | 18,000 | 261.91 |
| 1984-01-18 | 272 | 275 | 272 | 273 | 12,000 | 260 |
| 1984-01-13 | 272 | 272 | 272 | 272 | 1,000 | 259.05 |
| 1984-01-12 | 276 | 276 | 271 | 271 | 3,000 | 258.10 |
| 1984-01-11 | 271 | 271 | 270 | 271 | 13,000 | 258.10 |
| 1984-01-10 | 268 | 278 | 268 | 270 | 16,000 | 257.14 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
