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
