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
