9359 伊勢湾海運(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	390	405	390	405	7,000	385.71
1986-12-25	401	401	401	401	10,000	381.91
1986-12-24	402	402	402	402	6,000	382.86
1986-12-23	405	405	405	405	2,000	385.71
1986-12-22	404	405	404	405	14,000	385.71
1986-12-19	405	405	405	405	10,000	385.71
1986-12-18	402	402	402	402	1,000	382.86
1986-12-17	405	405	405	405	13,000	385.71
1986-12-16	405	405	405	405	7,000	385.71
1986-12-15	400	400	400	400	3,000	380.95
1986-12-12	406	406	405	405	4,000	385.71
1986-12-11	405	405	405	405	2,000	385.71
1986-12-10	405	405	405	405	3,000	385.71
1986-12-09	405	405	405	405	2,000	385.71
1986-12-08	408	408	402	402	11,000	382.86
1986-12-06	412	412	408	408	7,000	388.57
1986-12-05	412	412	412	412	15,000	392.38
1986-12-04	412	412	408	408	6,000	388.57
1986-12-02	402	402	401	401	4,000	381.91
1986-12-01	397	397	395	395	7,000	376.19
1986-11-29	395	395	395	395	4,000	376.19
1986-11-28	397	397	395	395	3,000	376.19
1986-11-26	398	398	398	398	2,000	379.05
1986-11-21	380	380	376	376	5,000	358.10
1986-11-20	380	380	380	380	1,000	361.91
1986-11-19	381	381	380	380	8,000	361.91
1986-11-18	383	383	383	383	1,000	364.76
1986-11-17	385	385	385	385	5,000	366.67
1986-11-14	383	383	383	383	1,000	364.76
1986-11-13	386	386	386	386	1,000	367.62
1986-11-12	381	381	380	380	3,000	361.91
1986-11-11	385	385	385	385	8,000	366.67
1986-11-07	381	381	372	372	6,000	354.29
1986-11-06	381	381	371	371	10,000	353.33
1986-11-04	380	385	380	381	19,000	362.86
1986-11-01	382	382	380	380	9,000	361.91
1986-10-31	385	385	381	381	15,000	362.86
1986-10-29	372	372	371	371	4,000	353.33
1986-10-28	370	370	370	370	13,000	352.38
1986-10-25	370	370	370	370	7,000	352.38
1986-10-24	375	375	370	370	14,000	352.38
1986-10-23	370	375	370	375	5,000	357.14
1986-10-22	371	371	371	371	2,000	353.33
1986-10-21	385	385	380	380	4,000	361.91
1986-10-20	380	380	380	380	2,000	361.91
1986-10-17	381	381	381	381	6,000	362.86
1986-10-16	390	390	390	390	10,000	371.43
1986-10-15	391	391	391	391	1,000	372.38
1986-10-14	386	391	386	391	5,000	372.38
1986-10-13	391	392	391	391	13,000	372.38
1986-10-09	391	391	391	391	6,000	372.38
1986-10-08	391	391	391	391	1,000	372.38
1986-10-07	391	391	391	391	1,000	372.38
1986-10-04	400	400	396	396	12,000	377.14
1986-10-03	396	396	396	396	2,000	377.14
1986-10-02	400	400	396	396	3,000	377.14
1986-10-01	400	400	400	400	5,000	380.95
1986-09-29	400	400	400	400	1,000	380.95
1986-09-26	399	399	399	399	5,000	380
1986-09-25	397	397	397	397	5,000	378.10
1986-09-24	408	408	395	395	4,000	376.19
1986-09-22	410	410	410	410	1,000	390.48
1986-09-19	420	420	415	415	4,000	395.24
1986-09-18	411	420	411	420	3,000	400
1986-09-12	432	432	431	431	10,000	410.48
1986-09-11	437	437	435	435	11,000	414.29
1986-09-09	437	437	437	437	4,000	416.19
1986-09-08	435	436	435	436	12,000	415.24
1986-09-06	436	436	435	435	3,000	414.29
1986-09-05	440	441	440	441	12,000	420
1986-09-04	446	446	440	440	13,000	419.05
1986-09-03	441	441	441	441	1,000	420
1986-09-02	440	445	440	445	8,000	423.81
1986-09-01	450	450	440	440	3,000	419.05
1986-08-30	439	439	439	439	7,000	418.10
1986-08-29	440	440	440	440	1,000	419.05
1986-08-28	435	436	435	435	7,000	414.29
1986-08-27	435	435	425	435	18,000	414.29
1986-08-26	435	445	435	445	3,000	423.81
1986-08-25	435	445	435	445	8,000	423.81
1986-08-23	421	435	421	435	14,000	414.29
1986-08-22	440	440	421	421	25,000	400.95
1986-08-21	440	440	440	440	6,000	419.05
1986-08-18	478	478	473	473	6,000	450.48
1986-08-15	478	478	478	478	3,000	455.24
1986-08-13	480	480	472	472	6,000	449.52
1986-08-12	470	470	470	470	2,000	447.62
1986-08-11	470	471	470	471	4,000	448.57
1986-08-08	470	473	470	470	4,000	447.62
1986-08-07	470	471	470	471	5,000	448.57
1986-08-06	480	480	480	480	2,000	457.14
1986-08-05	471	475	471	475	4,000	452.38
1986-08-04	486	486	471	471	5,000	448.57
1986-08-02	475	475	475	475	3,000	452.38
1986-08-01	488	488	486	486	12,000	462.86
1986-07-31	478	486	478	486	8,000	462.86
1986-07-30	483	483	483	483	1,000	460
1986-07-29	480	480	480	480	2,000	457.14
1986-07-28	481	483	470	470	18,000	447.62
1986-07-26	488	488	487	487	5,000	463.81
1986-07-25	493	493	485	486	15,000	462.86
1986-07-24	500	505	500	500	20,000	476.19
1986-07-23	500	500	490	500	29,000	476.19
1986-07-22	509	509	490	500	52,000	476.19
1986-07-21	521	521	510	510	34,000	485.71
1986-07-19	510	510	510	510	10,000	485.71
1986-07-18	549	549	525	525	45,000	500
1986-07-17	555	575	544	550	453,000	523.81
1986-07-16	490	555	490	555	323,000	528.57
1986-07-15	475	500	475	490	22,000	466.67
1986-07-14	470	475	465	474	14,000	451.43
1986-07-11	475	475	475	475	8,000	452.38
1986-07-10	457	465	454	465	23,000	442.86
1986-07-09	461	461	455	455	16,000	433.33
1986-07-08	465	465	460	464	9,000	441.91
1986-07-07	465	465	465	465	4,000	442.86
1986-07-05	475	475	465	465	3,000	442.86
1986-07-04	480	480	469	479	17,000	456.19
1986-07-03	469	480	460	480	15,000	457.14
1986-07-02	469	469	469	469	19,000	446.67
1986-07-01	470	470	466	469	18,000	446.67
1986-06-30	454	470	454	470	11,000	447.62
1986-06-28	455	455	453	453	13,000	431.43
1986-06-27	456	460	455	457	25,000	435.24
1986-06-26	455	460	455	456	16,000	434.29
1986-06-25	463	463	450	450	40,000	428.57
1986-06-24	480	489	470	470	36,000	447.62
1986-06-23	490	490	475	480	29,000	457.14
1986-06-21	495	495	495	495	9,000	471.43
1986-06-20	510	513	475	475	85,000	452.38
1986-06-19	461	525	458	500	270,000	476.19
1986-06-18	453	457	450	457	21,000	435.24
1986-06-17	458	458	455	458	19,000	436.19
1986-06-16	460	462	459	459	49,000	437.14
1986-06-13	452	460	452	459	52,000	437.14
1986-06-12	449	458	449	450	19,000	428.57
1986-06-11	435	435	426	435	14,000	414.29
1986-06-10	448	449	433	433	12,000	412.38
1986-06-09	436	449	430	449	17,000	427.62
1986-06-07	425	439	425	430	13,000	409.52
1986-06-06	415	425	415	425	21,000	404.76
1986-06-05	415	415	415	415	2,000	395.24
1986-06-04	411	411	411	411	7,000	391.43
1986-06-03	413	413	411	411	7,000	391.43
1986-06-02	412	412	412	412	3,000	392.38
1986-05-31	411	411	411	411	3,000	391.43
1986-05-30	411	411	411	411	4,000	391.43
1986-05-29	420	420	412	412	8,000	392.38
1986-05-28	420	420	420	420	3,000	400
1986-05-27	420	420	411	411	5,000	391.43
1986-05-26	420	420	420	420	2,000	400
1986-05-24	410	420	410	420	5,000	400
1986-05-22	406	406	400	400	11,000	380.95
1986-05-16	422	422	422	422	5,000	401.91
1986-05-15	423	423	423	423	4,000	402.86
1986-05-14	427	427	422	422	8,000	401.91
1986-05-13	422	422	422	422	3,000	401.91
1986-05-12	422	422	422	422	3,000	401.91
1986-05-09	421	421	421	421	3,000	400.95
1986-05-08	421	421	420	420	28,000	400
1986-05-07	415	415	415	415	2,000	395.24
1986-05-06	420	420	415	415	2,000	395.24
1986-05-02	415	416	415	415	4,000	395.24
1986-05-01	410	410	410	410	3,000	390.48
1986-04-30	414	417	410	417	6,000	397.14
1986-04-28	415	415	415	415	1,000	395.24
1986-04-25	417	417	414	414	2,000	394.29
1986-04-24	416	416	416	416	1,000	396.19
1986-04-22	417	417	417	417	1,000	397.14
1986-04-19	415	415	410	410	11,000	390.48
1986-04-18	412	412	412	412	1,000	392.38
1986-04-17	411	411	410	411	9,000	391.43
1986-04-16	410	410	410	410	1,000	390.48
1986-04-15	411	411	410	410	13,000	390.48
1986-04-14	420	420	411	411	4,000	391.43
1986-04-11	420	420	420	420	1,000	400
1986-04-09	410	411	410	411	5,000	391.43
1986-04-08	420	420	410	410	12,000	390.48
1986-03-31	441	449	441	449	13,000	427.62
1986-03-29	440	440	440	440	2,000	419.05
1986-03-28	430	430	430	430	1,000	409.52
1986-03-27	440	440	440	440	3,000	419.05
1986-03-26	440	440	440	440	1,000	419.05
1986-03-25	445	450	445	450	24,000	428.57
1986-03-24	445	450	445	450	2,000	428.57
1986-03-20	445	445	445	445	29,000	423.81
1986-03-19	445	450	440	450	78,000	428.57
1986-03-18	450	450	445	445	3,000	423.81
1986-03-17	450	450	442	450	9,000	428.57
1986-03-15	455	455	450	450	4,000	428.57
1986-03-14	460	462	455	455	19,000	433.33
1986-03-13	460	461	459	460	26,000	438.10
1986-03-12	450	455	450	455	24,000	433.33
1986-03-11	445	451	445	451	11,000	429.52
1986-03-10	445	450	431	450	15,000	428.57
1986-03-07	445	445	445	445	1,000	423.81
1986-03-06	445	445	445	445	84,000	423.81
1986-03-05	449	449	440	440	4,000	419.05
1986-03-04	440	450	440	450	8,000	428.57
1986-03-03	450	450	450	450	4,000	428.57
1986-03-01	442	450	442	450	6,000	428.57
1986-02-27	450	450	447	450	3,000	428.57
1986-02-26	453	453	448	452	12,000	430.48
1986-02-25	430	454	430	454	373,000	432.38
1986-02-24	415	420	410	420	62,000	400
1986-02-22	415	415	415	415	18,000	395.24
1986-02-21	414	415	414	414	3,000	394.29
1986-02-20	422	422	415	415	6,000	395.24
1986-02-19	425	425	420	420	23,000	400
1986-02-18	416	425	416	425	330,000	404.76
1986-02-17	420	420	415	420	7,000	400
1986-02-15	418	420	418	420	6,000	400
1986-02-14	420	420	410	415	327,000	395.24
1986-02-13	425	425	422	424	109,000	403.81
1986-02-12	413	420	413	420	2,000	400
1986-02-10	413	413	413	413	3,000	393.33
1986-02-07	413	413	407	413	5,000	393.33
1986-02-06	417	417	407	412	207,000	392.38
1986-02-04	427	427	426	427	10,000	406.67
1986-02-01	400	401	400	401	2,000	381.91
1986-01-31	402	402	396	396	3,000	377.14
1986-01-30	420	420	420	420	1,000	400
1986-01-29	420	420	420	420	3,000	400
1986-01-27	400	400	400	400	2,000	380.95
1986-01-25	410	410	410	410	1,000	390.48
1986-01-24	416	416	411	415	14,000	395.24
1986-01-23	420	420	420	420	21,000	400
1986-01-22	415	415	415	415	4,000	395.24
1986-01-21	419	419	415	415	5,000	395.24
1986-01-20	410	410	410	410	2,000	390.48
1986-01-18	410	414	410	414	2,000	394.29
1986-01-16	416	416	415	415	2,000	395.24
1986-01-14	420	420	420	420	1,000	400
1986-01-13	420	423	416	416	15,000	396.19
1986-01-10	410	410	410	410	6,000	390.48
1986-01-09	419	419	410	410	4,000	390.48
1986-01-08	419	419	419	419	4,000	399.05
1986-01-07	420	420	416	416	202,000	396.19
1986-01-06	420	420	420	420	1,000	400

分割・併合履歴： [1989-03-28]1株→1.05株