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