9359 伊勢湾海運(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 422 | 422 | 422 | 422 | 3,000 | 401.91 |
| 1987-12-26 | 422 | 422 | 422 | 422 | 11,000 | 401.91 |
| 1987-12-25 | 422 | 422 | 421 | 421 | 5,000 | 400.95 |
| 1987-12-23 | 426 | 426 | 425 | 425 | 3,000 | 404.76 |
| 1987-12-22 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1987-12-18 | 421 | 425 | 420 | 420 | 17,000 | 400 |
| 1987-12-17 | 422 | 422 | 420 | 420 | 23,000 | 400 |
| 1987-12-16 | 436 | 436 | 420 | 420 | 10,000 | 400 |
| 1987-12-14 | 430 | 430 | 430 | 430 | 1,000 | 409.52 |
| 1987-12-10 | 420 | 422 | 411 | 420 | 31,000 | 400 |
| 1987-12-09 | 420 | 420 | 420 | 420 | 1,000 | 400 |
| 1987-12-08 | 420 | 420 | 418 | 418 | 4,000 | 398.10 |
| 1987-12-07 | 420 | 420 | 420 | 420 | 10,000 | 400 |
| 1987-12-05 | 421 | 421 | 420 | 420 | 9,000 | 400 |
| 1987-12-04 | 427 | 427 | 420 | 420 | 5,000 | 400 |
| 1987-12-03 | 422 | 422 | 422 | 422 | 1,000 | 401.91 |
| 1987-12-02 | 420 | 420 | 418 | 418 | 2,000 | 398.10 |
| 1987-12-01 | 420 | 420 | 416 | 416 | 10,000 | 396.19 |
| 1987-11-30 | 420 | 421 | 420 | 421 | 6,000 | 400.95 |
| 1987-11-28 | 420 | 420 | 420 | 420 | 2,000 | 400 |
| 1987-11-27 | 426 | 426 | 420 | 420 | 12,000 | 400 |
| 1987-11-25 | 425 | 425 | 425 | 425 | 1,000 | 404.76 |
| 1987-11-20 | 418 | 418 | 418 | 418 | 6,000 | 398.10 |
| 1987-11-19 | 420 | 420 | 420 | 420 | 5,000 | 400 |
| 1987-11-16 | 415 | 415 | 415 | 415 | 3,000 | 395.24 |
| 1987-11-13 | 420 | 421 | 420 | 421 | 3,000 | 400.95 |
| 1987-11-12 | 415 | 415 | 415 | 415 | 3,000 | 395.24 |
| 1987-11-11 | 420 | 423 | 415 | 420 | 14,000 | 400 |
| 1987-11-10 | 423 | 423 | 420 | 420 | 13,000 | 400 |
| 1987-11-09 | 423 | 423 | 420 | 420 | 29,000 | 400 |
| 1987-11-07 | 435 | 435 | 420 | 420 | 12,000 | 400 |
| 1987-11-05 | 430 | 435 | 430 | 430 | 6,000 | 409.52 |
| 1987-11-04 | 435 | 435 | 435 | 435 | 1,000 | 414.29 |
| 1987-11-02 | 435 | 435 | 430 | 430 | 7,000 | 409.52 |
| 1987-10-31 | 430 | 435 | 430 | 435 | 6,000 | 414.29 |
| 1987-10-30 | 435 | 435 | 435 | 435 | 7,000 | 414.29 |
| 1987-10-29 | 436 | 436 | 431 | 431 | 3,000 | 410.48 |
| 1987-10-28 | 435 | 440 | 435 | 440 | 7,000 | 419.05 |
| 1987-10-27 | 435 | 435 | 435 | 435 | 5,000 | 414.29 |
| 1987-10-26 | 440 | 440 | 440 | 440 | 5,000 | 419.05 |
| 1987-10-24 | 450 | 455 | 440 | 440 | 8,000 | 419.05 |
| 1987-10-23 | 449 | 460 | 445 | 460 | 7,000 | 438.10 |
| 1987-10-22 | 460 | 460 | 450 | 455 | 15,000 | 433.33 |
| 1987-10-21 | 412 | 412 | 412 | 412 | 2,000 | 392.38 |
| 1987-10-20 | 420 | 420 | 410 | 410 | 13,000 | 390.48 |
| 1987-10-19 | 470 | 470 | 456 | 460 | 29,000 | 438.10 |
| 1987-10-16 | 470 | 470 | 467 | 470 | 26,000 | 447.62 |
| 1987-10-15 | 473 | 473 | 468 | 470 | 12,000 | 447.62 |
| 1987-10-14 | 470 | 470 | 468 | 468 | 43,000 | 445.71 |
| 1987-10-13 | 474 | 474 | 468 | 470 | 37,000 | 447.62 |
| 1987-10-12 | 475 | 475 | 467 | 467 | 24,000 | 444.76 |
| 1987-10-09 | 490 | 490 | 475 | 475 | 29,000 | 452.38 |
| 1987-10-08 | 485 | 490 | 480 | 490 | 44,000 | 466.67 |
| 1987-10-07 | 490 | 490 | 485 | 490 | 42,000 | 466.67 |
| 1987-10-06 | 481 | 505 | 481 | 488 | 98,000 | 464.76 |
| 1987-10-05 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1987-10-03 | 480 | 480 | 480 | 480 | 6,000 | 457.14 |
| 1987-10-02 | 480 | 480 | 480 | 480 | 2,000 | 457.14 |
| 1987-10-01 | 480 | 480 | 480 | 480 | 2,000 | 457.14 |
| 1987-09-30 | 480 | 480 | 480 | 480 | 1,000 | 457.14 |
| 1987-09-29 | 470 | 479 | 470 | 479 | 12,000 | 456.19 |
| 1987-09-28 | 465 | 468 | 465 | 468 | 3,000 | 445.71 |
| 1987-09-26 | 460 | 460 | 460 | 460 | 5,000 | 438.10 |
| 1987-09-25 | 468 | 470 | 460 | 460 | 20,000 | 438.10 |
| 1987-09-24 | 466 | 470 | 466 | 468 | 8,000 | 445.71 |
| 1987-09-22 | 473 | 473 | 465 | 465 | 8,000 | 442.86 |
| 1987-09-17 | 460 | 461 | 455 | 455 | 16,000 | 433.33 |
| 1987-09-16 | 462 | 470 | 460 | 460 | 23,000 | 438.10 |
| 1987-09-14 | 466 | 466 | 460 | 460 | 13,000 | 438.10 |
| 1987-09-11 | 470 | 470 | 465 | 465 | 16,000 | 442.86 |
| 1987-09-10 | 466 | 466 | 465 | 465 | 5,000 | 442.86 |
| 1987-09-09 | 472 | 472 | 469 | 471 | 39,000 | 448.57 |
| 1987-09-08 | 470 | 470 | 469 | 469 | 7,000 | 446.67 |
| 1987-09-07 | 475 | 480 | 475 | 475 | 22,000 | 452.38 |
| 1987-09-05 | 479 | 480 | 475 | 475 | 6,000 | 452.38 |
| 1987-09-04 | 482 | 482 | 475 | 480 | 18,000 | 457.14 |
| 1987-09-03 | 485 | 485 | 475 | 482 | 20,000 | 459.05 |
| 1987-09-02 | 486 | 486 | 475 | 475 | 47,000 | 452.38 |
| 1987-09-01 | 489 | 489 | 481 | 481 | 27,000 | 458.10 |
| 1987-08-31 | 494 | 494 | 489 | 489 | 34,000 | 465.71 |
| 1987-08-29 | 484 | 489 | 480 | 489 | 21,000 | 465.71 |
| 1987-08-28 | 475 | 485 | 475 | 485 | 60,000 | 461.91 |
| 1987-08-27 | 474 | 474 | 460 | 472 | 19,000 | 449.52 |
| 1987-08-26 | 464 | 470 | 464 | 470 | 21,000 | 447.62 |
| 1987-08-25 | 460 | 460 | 460 | 460 | 6,000 | 438.10 |
| 1987-08-24 | 460 | 460 | 460 | 460 | 3,000 | 438.10 |
| 1987-08-22 | 459 | 459 | 459 | 459 | 2,000 | 437.14 |
| 1987-08-21 | 459 | 459 | 451 | 451 | 9,000 | 429.52 |
| 1987-08-20 | 450 | 454 | 450 | 450 | 7,000 | 428.57 |
| 1987-08-19 | 454 | 454 | 454 | 454 | 4,000 | 432.38 |
| 1987-08-18 | 454 | 454 | 450 | 450 | 17,000 | 428.57 |
| 1987-08-17 | 454 | 454 | 451 | 454 | 5,000 | 432.38 |
| 1987-08-14 | 451 | 451 | 450 | 450 | 9,000 | 428.57 |
| 1987-08-13 | 451 | 452 | 451 | 452 | 7,000 | 430.48 |
| 1987-08-12 | 451 | 451 | 451 | 451 | 6,000 | 429.52 |
| 1987-08-11 | 450 | 450 | 449 | 450 | 16,000 | 428.57 |
| 1987-08-07 | 445 | 450 | 445 | 447 | 7,000 | 425.71 |
| 1987-08-06 | 450 | 450 | 445 | 445 | 15,000 | 423.81 |
| 1987-08-04 | 450 | 450 | 450 | 450 | 5,000 | 428.57 |
| 1987-08-03 | 445 | 450 | 445 | 450 | 5,000 | 428.57 |
| 1987-08-01 | 449 | 449 | 449 | 449 | 11,000 | 427.62 |
| 1987-07-30 | 440 | 440 | 440 | 440 | 5,000 | 419.05 |
| 1987-07-29 | 440 | 440 | 440 | 440 | 8,000 | 419.05 |
| 1987-07-28 | 440 | 440 | 440 | 440 | 2,000 | 419.05 |
| 1987-07-27 | 440 | 440 | 440 | 440 | 2,000 | 419.05 |
| 1987-07-25 | 438 | 438 | 438 | 438 | 2,000 | 417.14 |
| 1987-07-24 | 430 | 430 | 430 | 430 | 1,000 | 409.52 |
| 1987-07-22 | 449 | 449 | 436 | 436 | 21,000 | 415.24 |
| 1987-07-21 | 445 | 445 | 445 | 445 | 4,000 | 423.81 |
| 1987-07-17 | 441 | 441 | 441 | 441 | 1,000 | 420 |
| 1987-07-16 | 440 | 440 | 440 | 440 | 2,000 | 419.05 |
| 1987-07-14 | 443 | 450 | 443 | 450 | 10,000 | 428.57 |
| 1987-07-13 | 441 | 441 | 441 | 441 | 1,000 | 420 |
| 1987-07-10 | 440 | 440 | 440 | 440 | 2,000 | 419.05 |
| 1987-07-08 | 436 | 436 | 436 | 436 | 1,000 | 415.24 |
| 1987-07-07 | 450 | 450 | 450 | 450 | 6,000 | 428.57 |
| 1987-07-06 | 440 | 440 | 440 | 440 | 1,000 | 419.05 |
| 1987-07-04 | 439 | 450 | 439 | 450 | 4,000 | 428.57 |
| 1987-07-03 | 445 | 450 | 440 | 440 | 4,000 | 419.05 |
| 1987-07-02 | 450 | 455 | 450 | 450 | 4,000 | 428.57 |
| 1987-07-01 | 450 | 450 | 450 | 450 | 10,000 | 428.57 |
| 1987-06-30 | 450 | 450 | 450 | 450 | 4,000 | 428.57 |
| 1987-06-29 | 450 | 450 | 450 | 450 | 14,000 | 428.57 |
| 1987-06-26 | 454 | 457 | 450 | 450 | 16,000 | 428.57 |
| 1987-06-24 | 464 | 469 | 464 | 469 | 3,000 | 446.67 |
| 1987-06-19 | 480 | 480 | 479 | 479 | 7,000 | 456.19 |
| 1987-06-18 | 500 | 500 | 484 | 484 | 17,000 | 460.95 |
| 1987-06-17 | 511 | 511 | 500 | 500 | 46,000 | 476.19 |
| 1987-06-16 | 490 | 510 | 489 | 510 | 87,000 | 485.71 |
| 1987-06-15 | 480 | 490 | 472 | 480 | 22,000 | 457.14 |
| 1987-06-12 | 470 | 480 | 465 | 470 | 23,000 | 447.62 |
| 1987-06-11 | 440 | 460 | 440 | 460 | 24,000 | 438.10 |
| 1987-06-10 | 448 | 448 | 440 | 440 | 10,000 | 419.05 |
| 1987-06-09 | 440 | 449 | 440 | 449 | 8,000 | 427.62 |
| 1987-06-08 | 435 | 435 | 435 | 435 | 1,000 | 414.29 |
| 1987-06-06 | 425 | 430 | 425 | 425 | 11,000 | 404.76 |
| 1987-06-05 | 425 | 425 | 425 | 425 | 2,000 | 404.76 |
| 1987-06-04 | 421 | 425 | 420 | 425 | 9,000 | 404.76 |
| 1987-06-03 | 423 | 423 | 420 | 420 | 19,000 | 400 |
| 1987-06-02 | 429 | 430 | 425 | 425 | 26,000 | 404.76 |
| 1987-06-01 | 420 | 425 | 416 | 425 | 9,000 | 404.76 |
| 1987-05-30 | 415 | 419 | 415 | 415 | 11,000 | 395.24 |
| 1987-05-29 | 410 | 415 | 410 | 415 | 3,000 | 395.24 |
| 1987-05-28 | 406 | 406 | 400 | 400 | 3,000 | 380.95 |
| 1987-05-27 | 410 | 410 | 406 | 406 | 15,000 | 386.67 |
| 1987-05-26 | 409 | 409 | 409 | 409 | 9,000 | 389.52 |
| 1987-05-25 | 403 | 405 | 403 | 405 | 2,000 | 385.71 |
| 1987-05-22 | 400 | 400 | 400 | 400 | 6,000 | 380.95 |
| 1987-05-20 | 403 | 403 | 401 | 401 | 9,000 | 381.91 |
| 1987-05-19 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-05-15 | 400 | 400 | 400 | 400 | 3,000 | 380.95 |
| 1987-05-14 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-05-13 | 401 | 401 | 400 | 400 | 2,000 | 380.95 |
| 1987-05-11 | 394 | 394 | 393 | 393 | 2,000 | 374.29 |
| 1987-05-08 | 393 | 393 | 393 | 393 | 2,000 | 374.29 |
| 1987-05-07 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
| 1987-05-06 | 395 | 395 | 395 | 395 | 2,000 | 376.19 |
| 1987-05-01 | 400 | 400 | 390 | 390 | 7,000 | 371.43 |
| 1987-04-30 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-04-25 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
| 1987-04-24 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-04-23 | 395 | 400 | 395 | 400 | 2,000 | 380.95 |
| 1987-04-22 | 399 | 399 | 399 | 399 | 3,000 | 380 |
| 1987-04-21 | 399 | 399 | 390 | 390 | 2,000 | 371.43 |
| 1987-04-20 | 399 | 399 | 399 | 399 | 2,000 | 380 |
| 1987-04-17 | 401 | 401 | 385 | 385 | 18,000 | 366.67 |
| 1987-04-16 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-04-15 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
| 1987-04-14 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-04-13 | 403 | 404 | 403 | 403 | 4,000 | 383.81 |
| 1987-04-10 | 410 | 410 | 410 | 410 | 2,000 | 390.48 |
| 1987-04-09 | 409 | 409 | 405 | 405 | 7,000 | 385.71 |
| 1987-04-08 | 410 | 410 | 405 | 405 | 10,000 | 385.71 |
| 1987-04-07 | 410 | 410 | 410 | 410 | 1,000 | 390.48 |
| 1987-04-06 | 410 | 410 | 410 | 410 | 2,000 | 390.48 |
| 1987-04-04 | 405 | 405 | 403 | 403 | 4,000 | 383.81 |
| 1987-04-03 | 410 | 410 | 402 | 402 | 9,000 | 382.86 |
| 1987-04-01 | 410 | 410 | 410 | 410 | 1,000 | 390.48 |
| 1987-03-30 | 410 | 410 | 410 | 410 | 11,000 | 390.48 |
| 1987-03-28 | 410 | 410 | 410 | 410 | 10,000 | 390.48 |
| 1987-03-27 | 401 | 401 | 401 | 401 | 2,000 | 381.91 |
| 1987-03-26 | 409 | 409 | 401 | 401 | 2,000 | 381.91 |
| 1987-03-24 | 403 | 414 | 403 | 414 | 2,000 | 394.29 |
| 1987-03-23 | 401 | 401 | 401 | 401 | 1,000 | 381.91 |
| 1987-03-19 | 401 | 401 | 401 | 401 | 5,000 | 381.91 |
| 1987-03-18 | 401 | 401 | 401 | 401 | 3,000 | 381.91 |
| 1987-03-16 | 401 | 401 | 401 | 401 | 2,000 | 381.91 |
| 1987-03-13 | 400 | 400 | 400 | 400 | 5,000 | 380.95 |
| 1987-03-12 | 403 | 403 | 400 | 400 | 7,000 | 380.95 |
| 1987-03-11 | 414 | 414 | 410 | 410 | 4,000 | 390.48 |
| 1987-03-10 | 411 | 411 | 411 | 411 | 1,000 | 391.43 |
| 1987-03-09 | 410 | 414 | 410 | 414 | 9,000 | 394.29 |
| 1987-03-07 | 415 | 415 | 415 | 415 | 1,000 | 395.24 |
| 1987-03-06 | 414 | 414 | 414 | 414 | 1,000 | 394.29 |
| 1987-03-05 | 406 | 406 | 406 | 406 | 5,000 | 386.67 |
| 1987-03-04 | 401 | 402 | 401 | 402 | 2,000 | 382.86 |
| 1987-03-03 | 414 | 414 | 411 | 411 | 3,000 | 391.43 |
| 1987-03-02 | 414 | 414 | 410 | 410 | 4,000 | 390.48 |
| 1987-02-28 | 414 | 415 | 414 | 415 | 3,000 | 395.24 |
| 1987-02-27 | 410 | 410 | 410 | 410 | 1,000 | 390.48 |
| 1987-02-26 | 414 | 414 | 414 | 414 | 2,000 | 394.29 |
| 1987-02-24 | 418 | 419 | 418 | 419 | 4,000 | 399.05 |
| 1987-02-23 | 419 | 419 | 407 | 407 | 10,000 | 387.62 |
| 1987-02-20 | 420 | 428 | 420 | 427 | 8,000 | 406.67 |
| 1987-02-19 | 405 | 414 | 405 | 414 | 802,000 | 394.29 |
| 1987-02-18 | 411 | 411 | 401 | 401 | 2,000 | 381.91 |
| 1987-02-17 | 411 | 411 | 410 | 410 | 3,000 | 390.48 |
| 1987-02-16 | 419 | 419 | 408 | 408 | 8,000 | 388.57 |
| 1987-02-13 | 415 | 415 | 414 | 414 | 3,000 | 394.29 |
| 1987-02-12 | 408 | 410 | 408 | 410 | 2,000 | 390.48 |
| 1987-02-10 | 405 | 405 | 405 | 405 | 4,000 | 385.71 |
| 1987-02-07 | 400 | 400 | 400 | 400 | 21,000 | 380.95 |
| 1987-02-06 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-02-05 | 400 | 400 | 400 | 400 | 46,000 | 380.95 |
| 1987-02-04 | 399 | 400 | 399 | 400 | 23,000 | 380.95 |
| 1987-02-03 | 400 | 400 | 400 | 400 | 5,000 | 380.95 |
| 1987-01-31 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
| 1987-01-30 | 393 | 400 | 390 | 400 | 13,000 | 380.95 |
| 1987-01-28 | 395 | 400 | 395 | 400 | 2,000 | 380.95 |
| 1987-01-27 | 400 | 400 | 395 | 395 | 6,000 | 376.19 |
| 1987-01-26 | 398 | 398 | 388 | 388 | 4,000 | 369.52 |
| 1987-01-23 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
| 1987-01-22 | 400 | 400 | 400 | 400 | 37,000 | 380.95 |
| 1987-01-21 | 400 | 400 | 400 | 400 | 2,000 | 380.95 |
| 1987-01-20 | 400 | 400 | 400 | 400 | 10,000 | 380.95 |
| 1987-01-16 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-01-14 | 400 | 400 | 400 | 400 | 1,000 | 380.95 |
| 1987-01-13 | 403 | 403 | 400 | 400 | 6,000 | 380.95 |
| 1987-01-09 | 402 | 404 | 402 | 404 | 5,000 | 384.76 |
| 1987-01-08 | 400 | 400 | 400 | 400 | 14,000 | 380.95 |
| 1987-01-07 | 399 | 399 | 399 | 399 | 1,000 | 380 |
| 1987-01-06 | 390 | 390 | 390 | 390 | 1,000 | 371.43 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
