9359 伊勢湾海運(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	426	426	426	426	1,000	405.71
1985-12-27	428	428	427	428	3,000	407.62
1985-12-26	424	426	423	426	4,000	405.71
1985-12-25	419	425	419	424	4,000	403.81
1985-12-24	409	414	409	414	3,000	394.29
1985-12-23	400	409	400	409	3,000	389.52
1985-12-21	400	400	400	400	1,000	380.95
1985-12-20	410	410	410	410	1,000	390.48
1985-12-19	390	390	390	390	3,000	371.43
1985-12-18	399	399	390	390	6,000	371.43
1985-12-16	390	390	390	390	2,000	371.43
1985-12-12	410	410	410	410	3,000	390.48
1985-12-11	415	430	415	430	221,000	409.52
1985-12-10	410	415	410	415	4,000	395.24
1985-12-09	410	410	410	410	1,000	390.48
1985-12-07	405	405	405	405	3,000	385.71
1985-12-06	410	415	410	410	6,000	390.48
1985-12-05	395	410	395	410	5,000	390.48
1985-12-04	385	385	385	385	5,000	366.67
1985-12-02	385	385	385	385	5,000	366.67
1985-11-30	382	385	382	385	2,000	366.67
1985-11-29	384	384	384	384	2,000	365.71
1985-11-28	390	390	385	385	5,000	366.67
1985-11-27	395	395	395	395	48,000	376.19
1985-11-25	390	390	390	390	1,000	371.43
1985-11-22	389	389	389	389	5,000	370.48
1985-11-20	385	385	385	385	1,000	366.67
1985-11-19	385	386	385	386	6,000	367.62
1985-11-15	386	386	386	386	1,000	367.62
1985-11-14	391	391	391	391	1,000	372.38
1985-11-13	395	395	395	395	3,000	376.19
1985-11-12	395	401	391	391	6,000	372.38
1985-11-05	410	420	410	419	7,000	399.05
1985-11-01	400	400	400	400	12,000	380.95
1985-10-30	400	400	400	400	1,000	380.95
1985-10-29	411	411	411	411	2,000	391.43
1985-10-28	410	410	410	410	41,000	390.48
1985-10-26	410	410	410	410	2,000	390.48
1985-10-24	410	410	410	410	2,000	390.48
1985-10-21	399	399	399	399	1,000	380
1985-10-17	395	395	395	395	1,000	376.19
1985-10-15	391	391	391	391	3,000	372.38
1985-10-11	405	405	402	402	3,000	382.86
1985-10-09	406	406	406	406	4,000	386.67
1985-10-08	410	410	410	410	2,000	390.48
1985-10-05	420	420	420	420	2,000	400
1985-10-04	419	419	419	419	10,000	399.05
1985-10-03	420	420	420	420	3,000	400
1985-10-01	430	430	429	430	13,000	409.52
1985-09-27	442	442	442	442	2,000	420.95
1985-09-26	443	443	442	442	300,000	420.95
1985-09-25	448	449	443	443	56,000	421.91
1985-09-24	431	449	429	449	70,000	427.62
1985-09-21	406	425	406	425	27,000	404.76
1985-09-20	410	415	410	411	112,000	391.43
1985-09-19	416	416	410	410	2,000	390.48
1985-09-18	422	430	422	422	39,000	401.91
1985-09-13	422	422	422	422	3,000	401.91
1985-09-12	422	422	422	422	7,000	401.91
1985-09-11	440	440	431	431	52,000	410.48
1985-09-10	440	440	440	440	55,000	419.05
1985-09-09	440	440	440	440	55,000	419.05
1985-09-07	440	440	440	440	46,000	419.05
1985-09-06	431	431	431	431	3,000	410.48
1985-09-05	440	440	431	440	43,000	419.05
1985-09-04	431	431	431	431	2,000	410.48
1985-09-03	436	436	436	436	8,000	415.24
1985-09-02	436	440	436	436	14,000	415.24
1985-08-31	436	436	436	436	1,000	415.24
1985-08-30	440	440	431	436	126,000	415.24
1985-08-29	436	440	436	440	6,000	419.05
1985-08-28	440	440	440	440	12,000	419.05
1985-08-27	436	436	436	436	3,000	415.24
1985-08-26	436	436	436	436	4,000	415.24
1985-08-23	436	436	436	436	6,000	415.24
1985-08-22	440	440	436	436	32,000	415.24
1985-08-21	440	440	440	440	10,000	419.05
1985-08-19	440	440	440	440	15,000	419.05
1985-08-17	440	440	440	440	5,000	419.05
1985-08-16	440	440	440	440	2,000	419.05
1985-08-14	441	441	440	440	20,000	419.05
1985-08-13	445	445	443	443	10,000	421.91
1985-08-12	434	440	434	440	15,000	419.05
1985-08-09	433	438	433	438	4,000	417.14
1985-08-06	430	433	430	433	15,000	412.38
1985-08-05	430	430	430	430	8,000	409.52
1985-08-03	430	430	430	430	4,000	409.52
1985-08-02	430	430	430	430	10,000	409.52
1985-08-01	440	440	435	435	2,000	414.29
1985-07-30	437	442	437	442	25,000	420.95
1985-07-27	437	437	437	437	4,000	416.19
1985-07-26	437	440	437	437	16,000	416.19
1985-07-25	436	436	430	430	5,000	409.52
1985-07-24	444	444	444	444	3,000	422.86
1985-07-23	449	449	449	449	2,000	427.62
1985-07-22	436	450	436	450	11,000	428.57
1985-07-20	440	440	440	440	1,000	419.05
1985-07-19	450	450	450	450	8,000	428.57
1985-07-18	450	450	450	450	3,000	428.57
1985-07-16	457	457	456	456	8,000	434.29
1985-07-15	463	464	462	462	24,000	440
1985-07-12	463	465	461	465	9,000	442.86
1985-07-11	469	469	469	469	5,000	446.67
1985-07-10	465	470	462	466	59,000	443.81
1985-07-09	470	470	462	462	26,000	440
1985-07-08	478	478	470	470	53,000	447.62
1985-07-06	480	480	478	480	10,000	457.14
1985-07-05	485	485	475	480	53,000	457.14
1985-07-04	485	485	480	485	96,000	461.91
1985-07-03	490	490	470	480	139,000	457.14
1985-07-02	445	470	440	470	70,000	447.62
1985-07-01	437	439	437	439	2,000	418.10
1985-06-29	434	438	434	438	9,000	417.14
1985-06-28	439	439	439	439	2,000	418.10
1985-06-27	435	435	435	435	10,000	414.29
1985-06-26	440	440	435	435	25,000	414.29
1985-06-25	436	436	436	436	6,000	415.24
1985-06-24	440	440	440	440	5,000	419.05
1985-06-22	441	441	440	440	12,000	419.05
1985-06-21	441	444	440	444	62,000	422.86
1985-06-20	442	445	435	442	45,000	420.95
1985-06-19	440	442	440	442	13,000	420.95
1985-06-18	445	445	440	440	8,000	419.05
1985-06-17	450	450	442	442	37,000	420.95
1985-06-15	448	448	440	445	26,000	423.81
1985-06-14	440	440	440	440	6,000	419.05
1985-06-13	433	435	433	435	94,000	414.29
1985-06-12	432	432	432	432	15,000	411.43
1985-06-11	435	435	432	432	9,000	411.43
1985-06-10	431	431	431	431	24,000	410.48
1985-06-07	435	435	430	430	20,000	409.52
1985-06-06	430	436	430	436	7,000	415.24
1985-06-05	431	438	430	430	21,000	409.52
1985-06-04	430	431	430	431	11,000	410.48
1985-06-03	435	435	425	425	3,000	404.76
1985-06-01	435	439	430	439	25,000	418.10
1985-05-31	430	430	430	430	5,000	409.52
1985-05-30	410	410	410	410	2,000	390.48
1985-05-29	405	410	401	410	17,000	390.48
1985-05-28	406	406	405	405	7,000	385.71
1985-05-27	406	406	405	405	4,000	385.71
1985-05-25	405	405	405	405	5,000	385.71
1985-05-24	410	410	405	405	34,000	385.71
1985-05-23	405	415	405	405	3,000	385.71
1985-05-22	400	400	400	400	1,000	380.95
1985-05-21	400	400	400	400	3,000	380.95
1985-05-20	400	400	400	400	4,000	380.95
1985-05-18	400	400	400	400	5,000	380.95
1985-05-17	418	418	400	400	9,000	380.95
1985-05-16	408	418	408	418	9,000	398.10
1985-05-15	438	438	418	418	14,000	398.10
1985-05-14	445	445	440	440	11,000	419.05
1985-05-13	446	446	445	445	3,000	423.81
1985-05-10	446	450	446	450	10,000	428.57
1985-05-09	446	450	446	450	8,000	428.57
1985-05-08	450	460	445	446	41,000	424.76
1985-05-07	460	460	460	460	1,000	438.10
1985-05-04	460	460	460	460	2,000	438.10
1985-05-02	464	465	460	464	16,000	441.91
1985-05-01	445	465	445	465	13,000	442.86
1985-04-30	445	445	445	445	1,000	423.81
1985-04-27	440	445	440	445	4,000	423.81
1985-04-26	445	445	445	445	1,000	423.81
1985-04-25	450	450	445	445	6,000	423.81
1985-04-24	450	450	440	440	4,000	419.05
1985-04-22	425	430	425	430	45,000	409.52
1985-04-19	425	425	420	420	2,000	400
1985-04-18	431	431	430	430	5,000	409.52
1985-04-17	435	435	420	430	15,000	409.52
1985-04-16	452	453	441	441	15,000	420
1985-04-15	445	450	445	450	3,000	428.57
1985-04-12	440	440	440	440	5,000	419.05
1985-04-11	443	450	438	450	9,000	428.57
1985-04-10	453	453	453	453	3,000	431.43
1985-04-09	460	460	460	460	16,000	438.10
1985-04-08	485	487	475	480	23,000	457.14
1985-04-06	485	487	485	485	9,000	461.91
1985-04-05	495	495	485	485	4,000	461.91
1985-04-04	484	499	480	497	78,000	473.33
1985-04-03	505	505	489	489	38,000	465.71
1985-04-02	525	525	503	504	163,000	480
1985-04-01	525	530	520	528	28,000	502.86
1985-03-30	535	535	530	530	21,000	504.76
1985-03-29	535	549	530	540	88,000	514.29
1985-03-28	560	560	535	539	73,000	513.33
1985-03-27	490	555	485	555	366,000	528.57
1985-03-26	480	495	475	490	105,000	466.67
1985-03-25	492	500	492	493	108,000	469.52
1985-03-23	487	497	480	497	88,000	473.33
1985-03-22	484	493	475	490	78,000	466.67
1985-03-20	485	492	485	488	108,000	464.76
1985-03-19	486	497	480	496	438,000	472.38
1985-03-18	451	490	446	485	261,000	461.91
1985-03-16	450	456	445	456	93,000	434.29
1985-03-15	425	460	425	460	338,000	438.10
1985-03-14	399	425	399	425	211,000	404.76
1985-03-13	399	400	390	390	36,000	371.43
1985-03-12	399	400	386	386	15,000	367.62
1985-03-11	390	401	390	401	18,000	381.91
1985-03-08	389	389	389	389	18,000	370.48
1985-03-07	386	389	386	389	8,000	370.48
1985-03-06	383	383	375	380	14,000	361.91
1985-03-05	380	383	380	383	3,000	364.76
1985-03-04	375	385	375	375	15,000	357.14
1985-03-02	370	375	370	372	6,000	354.29
1985-03-01	390	390	382	382	31,000	363.81
1985-02-28	401	403	395	395	40,000	376.19
1985-02-27	424	425	400	401	88,000	381.91
1985-02-26	395	420	390	415	143,000	395.24
1985-02-25	390	390	385	385	17,000	366.67
1985-02-23	386	386	386	386	4,000	367.62
1985-02-22	392	399	390	391	70,000	372.38
1985-02-21	390	395	389	392	66,000	373.33
1985-02-20	376	378	375	378	24,000	360
1985-02-19	379	390	370	370	42,000	352.38
1985-02-18	355	380	355	367	30,000	349.52
1985-02-16	355	358	351	351	19,000	334.29
1985-02-15	370	370	355	355	13,000	338.10
1985-02-14	375	375	360	360	10,000	342.86
1985-02-13	370	380	370	376	7,000	358.10
1985-02-12	370	370	370	370	5,000	352.38
1985-02-08	370	370	370	370	9,000	352.38
1985-02-07	373	373	370	370	11,000	352.38
1985-02-06	377	377	374	374	15,000	356.19
1985-02-04	377	377	376	377	7,000	359.05
1985-02-02	375	377	375	375	12,000	357.14
1985-02-01	380	380	375	375	6,000	357.14
1985-01-31	390	390	390	390	19,000	371.43
1985-01-30	375	390	375	390	3,000	371.43
1985-01-29	380	390	370	370	56,000	352.38
1985-01-28	370	375	370	375	5,000	357.14
1985-01-26	380	380	380	380	1,000	361.91
1985-01-25	375	375	375	375	3,000	357.14
1985-01-24	370	370	370	370	1,000	352.38
1985-01-23	377	379	375	375	6,000	357.14
1985-01-22	380	387	380	385	5,000	366.67
1985-01-21	389	390	385	388	12,000	369.52
1985-01-19	386	390	386	390	16,000	371.43
1985-01-18	379	395	375	386	91,000	367.62
1985-01-17	380	380	370	380	28,000	361.91
1985-01-16	357	370	357	370	44,000	352.38
1985-01-14	360	360	360	360	9,000	342.86
1985-01-11	360	360	350	360	24,000	342.86
1985-01-10	348	360	348	360	23,000	342.86
1985-01-09	345	350	345	348	10,000	331.43
1985-01-08	347	350	340	350	15,000	333.33
1985-01-07	345	350	345	345	6,000	328.57
1985-01-05	350	350	350	350	1,000	333.33

分割・併合履歴： [1989-03-28]1株→1.05株