9359 伊勢湾海運(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	650	650	640	640	18,000	609.52
1988-12-27	650	651	650	650	11,000	619.05
1988-12-26	650	650	650	650	6,000	619.05
1988-12-24	650	651	650	651	7,000	620
1988-12-23	660	670	660	661	20,000	629.52
1988-12-22	660	660	660	660	8,000	628.57
1988-12-21	665	665	660	660	4,000	628.57
1988-12-20	670	670	660	660	4,000	628.57
1988-12-19	650	665	650	660	4,000	628.57
1988-12-16	660	660	660	660	2,000	628.57
1988-12-15	656	660	656	660	10,000	628.57
1988-12-14	660	675	659	675	8,000	642.86
1988-12-13	645	645	645	645	1,000	614.29
1988-12-12	670	670	660	670	9,000	638.10
1988-12-09	670	670	660	660	3,000	628.57
1988-12-08	670	670	670	670	4,000	638.10
1988-12-07	660	660	660	660	14,000	628.57
1988-12-06	660	660	660	660	3,000	628.57
1988-12-05	670	670	670	670	2,000	638.10
1988-12-03	669	670	661	670	11,000	638.10
1988-12-02	651	670	651	670	18,000	638.10
1988-12-01	650	655	650	650	15,000	619.05
1988-11-30	650	655	650	655	6,000	623.81
1988-11-28	650	650	650	650	2,000	619.05
1988-11-26	660	660	650	650	4,000	619.05
1988-11-25	650	679	650	660	13,000	628.57
1988-11-24	630	650	630	650	6,000	619.05
1988-11-22	622	626	622	626	4,000	596.19
1988-11-18	590	590	590	590	7,000	561.91
1988-11-17	575	585	575	585	4,000	557.14
1988-11-16	580	580	575	575	7,000	547.62
1988-11-15	571	585	570	580	7,000	552.38
1988-11-14	571	571	571	571	1,000	543.81
1988-11-11	571	571	571	571	6,000	543.81
1988-11-10	576	576	570	570	4,000	542.86
1988-11-09	571	571	571	571	3,000	543.81
1988-11-08	571	571	571	571	1,000	543.81
1988-11-04	575	575	575	575	5,000	547.62
1988-11-02	580	580	570	570	12,000	542.86
1988-11-01	580	590	580	590	9,000	561.91
1988-10-31	570	588	570	580	9,000	552.38
1988-10-29	562	573	562	566	15,000	539.05
1988-10-28	565	565	556	556	2,000	529.52
1988-10-27	570	570	569	569	4,000	541.91
1988-10-26	570	570	570	570	2,000	542.86
1988-10-25	560	569	560	569	3,000	541.91
1988-10-24	560	560	560	560	3,000	533.33
1988-10-21	561	561	550	550	6,000	523.81
1988-10-20	570	570	570	570	1,000	542.86
1988-10-19	570	570	570	570	1,000	542.86
1988-10-18	580	580	580	580	1,000	552.38
1988-10-17	560	570	560	570	4,000	542.86
1988-10-14	560	560	560	560	6,000	533.33
1988-10-13	569	570	560	560	9,000	533.33
1988-10-11	580	580	570	570	5,000	542.86
1988-10-07	570	570	570	570	3,000	542.86
1988-10-06	575	575	575	575	1,000	547.62
1988-10-05	580	580	580	580	1,000	552.38
1988-10-04	580	580	580	580	1,000	552.38
1988-10-03	580	580	580	580	1,000	552.38
1988-10-01	580	580	580	580	3,000	552.38
1988-09-30	570	570	570	570	2,000	542.86
1988-09-29	570	570	570	570	4,000	542.86
1988-09-28	561	561	561	561	4,000	534.29
1988-09-27	570	570	560	560	6,000	533.33
1988-09-26	570	570	570	570	6,000	542.86
1988-09-24	575	575	575	575	3,000	547.62
1988-09-21	580	580	567	567	3,000	540
1988-09-20	582	583	570	570	5,000	542.86
1988-09-19	583	583	583	583	1,000	555.24
1988-09-14	585	585	582	582	2,000	554.29
1988-09-13	585	585	585	585	2,000	557.14
1988-09-12	587	587	585	585	4,000	557.14
1988-09-09	585	585	585	585	4,000	557.14
1988-09-08	589	589	585	585	5,000	557.14
1988-09-07	590	590	587	587	4,000	559.05
1988-09-05	589	589	589	589	1,000	560.95
1988-09-03	600	600	600	600	1,000	571.43
1988-09-02	605	605	600	600	10,000	571.43
1988-09-01	605	605	600	600	5,000	571.43
1988-08-31	613	613	605	605	3,000	576.19
1988-08-30	615	615	613	613	2,000	583.81
1988-08-29	615	615	615	615	1,000	585.71
1988-08-27	615	615	615	615	1,000	585.71
1988-08-25	620	625	615	625	6,000	595.24
1988-08-24	615	615	615	615	1,000	585.71
1988-08-23	616	616	615	615	2,000	585.71
1988-08-22	606	616	606	616	12,000	586.67
1988-08-19	607	607	606	606	2,000	577.14
1988-08-18	600	605	590	595	7,000	566.67
1988-08-17	610	610	610	610	2,000	580.95
1988-08-16	619	619	615	615	2,000	585.71
1988-08-15	621	621	619	619	5,000	589.52
1988-08-12	621	621	620	620	3,000	590.48
1988-08-11	635	635	620	620	3,000	590.48
1988-08-10	636	636	635	635	8,000	604.76
1988-08-09	620	621	620	621	3,000	591.43
1988-08-08	620	620	620	620	2,000	590.48
1988-08-06	620	625	620	621	3,000	591.43
1988-08-05	620	620	620	620	2,000	590.48
1988-08-04	620	620	620	620	3,000	590.48
1988-08-03	628	628	620	620	3,000	590.48
1988-08-02	630	630	616	616	7,000	586.67
1988-08-01	630	630	630	630	1,000	600
1988-07-30	628	628	628	628	1,000	598.10
1988-07-29	630	630	630	630	7,000	600
1988-07-28	631	631	630	630	11,000	600
1988-07-27	631	631	631	631	5,000	600.95
1988-07-26	640	640	630	630	5,000	600
1988-07-25	640	646	640	640	13,000	609.52
1988-07-23	642	645	640	640	7,000	609.52
1988-07-22	640	640	640	640	1,000	609.52
1988-07-21	660	660	660	660	6,000	628.57
1988-07-20	670	670	658	660	8,000	628.57
1988-07-19	675	675	675	675	3,000	642.86
1988-07-18	681	681	680	680	2,000	647.62
1988-07-15	690	690	680	680	13,000	647.62
1988-07-14	695	696	690	690	8,000	657.14
1988-07-13	695	695	690	690	10,000	657.14
1988-07-12	700	700	700	700	3,000	666.67
1988-07-11	700	700	695	695	3,000	661.91
1988-07-08	691	691	691	691	1,000	658.10
1988-07-07	695	695	685	685	5,000	652.38
1988-07-06	697	697	690	690	5,000	657.14
1988-07-05	704	704	695	695	6,000	661.91
1988-07-04	705	705	705	705	3,000	671.43
1988-07-02	705	705	700	700	10,000	666.67
1988-07-01	705	705	705	705	2,000	671.43
1988-06-30	701	710	701	701	6,000	667.62
1988-06-29	728	728	727	727	8,000	692.38
1988-06-28	730	735	729	730	14,000	695.24
1988-06-27	735	735	730	733	10,000	698.10
1988-06-25	740	740	735	735	2,000	700
1988-06-24	745	750	740	749	11,000	713.33
1988-06-23	750	750	736	745	23,000	709.52
1988-06-22	745	748	745	748	7,000	712.38
1988-06-21	745	745	735	745	33,000	709.52
1988-06-20	759	760	747	747	38,000	711.43
1988-06-17	720	760	720	756	51,000	720
1988-06-16	734	734	715	720	50,000	685.71
1988-06-15	700	734	695	734	82,000	699.05
1988-06-14	700	700	690	690	5,000	657.14
1988-06-13	686	690	685	690	12,000	657.14
1988-06-10	687	687	685	685	30,000	652.38
1988-06-09	690	691	686	686	7,000	653.33
1988-06-08	685	690	685	690	18,000	657.14
1988-06-07	681	681	680	681	4,000	648.57
1988-06-06	685	685	680	680	10,000	647.62
1988-06-04	690	690	687	690	5,000	657.14
1988-06-03	690	690	686	690	15,000	657.14
1988-06-02	700	700	685	685	9,000	652.38
1988-06-01	700	700	695	700	14,000	666.67
1988-05-31	710	710	691	700	22,000	666.67
1988-05-30	710	710	700	705	10,000	671.43
1988-05-28	705	710	705	706	5,000	672.38
1988-05-27	700	710	700	705	9,000	671.43
1988-05-26	699	700	699	700	15,000	666.67
1988-05-25	685	685	680	680	11,000	647.62
1988-05-24	700	700	685	695	10,000	661.91
1988-05-23	700	700	700	700	3,000	666.67
1988-05-20	702	702	690	700	20,000	666.67
1988-05-19	700	710	700	702	4,000	668.57
1988-05-18	686	695	686	695	12,000	661.91
1988-05-17	685	690	685	686	14,000	653.33
1988-05-16	685	690	685	685	12,000	652.38
1988-05-13	685	685	678	685	25,000	652.38
1988-05-12	685	685	680	685	21,000	652.38
1988-05-11	699	699	685	685	16,000	652.38
1988-05-10	698	699	690	690	14,000	657.14
1988-05-09	702	702	700	700	18,000	666.67
1988-05-07	708	720	708	710	13,000	676.19
1988-05-06	710	725	700	703	46,000	669.52
1988-05-02	713	713	701	710	34,000	676.19
1988-04-30	709	715	709	714	27,000	680
1988-04-28	710	710	695	700	49,000	666.67
1988-04-27	705	710	695	695	70,000	661.91
1988-04-26	717	725	705	715	84,000	680.95
1988-04-25	711	740	711	716	101,000	681.91
1988-04-23	715	730	714	715	121,000	680.95
1988-04-22	660	740	660	710	333,000	676.19
1988-04-21	649	652	645	652	42,000	620.95
1988-04-20	630	640	630	636	43,000	605.71
1988-04-19	635	635	629	629	7,000	599.05
1988-04-18	644	645	640	640	24,000	609.52
1988-04-15	645	645	630	640	160,000	609.52
1988-04-14	645	660	640	656	111,000	624.76
1988-04-13	650	656	641	645	45,000	614.29
1988-04-12	657	657	640	650	41,000	619.05
1988-04-11	649	658	641	658	42,000	626.67
1988-04-08	668	668	655	664	40,000	632.38
1988-04-07	660	670	650	670	119,000	638.10
1988-04-06	605	670	605	670	132,000	638.10
1988-04-05	605	605	600	604	26,000	575.24
1988-04-04	607	609	602	605	31,000	576.19
1988-04-02	614	614	600	602	36,000	573.33
1988-04-01	620	620	610	610	35,000	580.95
1988-03-31	585	620	585	600	68,000	571.43
1988-03-30	589	591	580	580	50,000	552.38
1988-03-29	589	590	580	580	20,000	552.38
1988-03-28	600	610	599	604	33,000	575.24
1988-03-26	605	605	600	600	62,000	571.43
1988-03-25	610	620	605	610	67,000	580.95
1988-03-24	634	640	620	640	72,000	609.52
1988-03-23	650	659	640	654	305,000	622.86
1988-03-22	612	650	610	650	235,000	619.05
1988-03-18	560	632	560	632	483,000	601.91
1988-03-17	530	560	530	556	121,000	529.52
1988-03-16	528	530	522	530	34,000	504.76
1988-03-15	530	534	515	515	35,000	490.48
1988-03-14	530	535	525	530	47,000	504.76
1988-03-11	510	530	510	525	71,000	500
1988-03-10	505	510	501	505	24,000	480.95
1988-03-09	500	500	500	500	11,000	476.19
1988-03-08	510	510	496	500	81,000	476.19
1988-03-07	500	500	492	500	11,000	476.19
1988-03-05	491	499	491	491	7,000	467.62
1988-03-04	490	490	490	490	3,000	466.67
1988-03-03	491	500	486	500	6,000	476.19
1988-03-02	486	486	485	486	12,000	462.86
1988-03-01	480	480	480	480	3,000	457.14
1988-02-29	480	480	478	480	14,000	457.14
1988-02-27	480	480	476	476	12,000	453.33
1988-02-26	480	480	478	478	14,000	455.24
1988-02-25	485	485	475	485	21,000	461.91
1988-02-24	485	485	480	480	29,000	457.14
1988-02-23	500	500	480	480	12,000	457.14
1988-02-22	500	509	500	500	18,000	476.19
1988-02-19	500	500	495	500	28,000	476.19
1988-02-18	500	510	500	500	77,000	476.19
1988-02-16	475	485	475	485	8,000	461.91
1988-02-15	490	490	480	480	6,000	457.14
1988-02-12	485	485	480	485	6,000	461.91
1988-02-10	491	491	485	485	6,000	461.91
1988-02-09	491	491	490	491	5,000	467.62
1988-02-08	492	493	492	492	8,000	468.57
1988-02-06	496	496	490	491	11,000	467.62
1988-02-05	493	500	490	499	19,000	475.24
1988-02-04	499	504	491	495	44,000	471.43
1988-02-03	493	505	490	500	136,000	476.19
1988-02-02	486	495	485	490	64,000	466.67
1988-02-01	470	481	470	481	19,000	458.10
1988-01-30	465	465	465	465	11,000	442.86
1988-01-29	465	465	462	462	24,000	440
1988-01-28	464	465	457	465	13,000	442.86
1988-01-27	465	465	460	460	4,000	438.10
1988-01-26	460	469	460	460	16,000	438.10
1988-01-25	459	460	459	460	15,000	438.10
1988-01-23	465	465	459	459	15,000	437.14
1988-01-22	458	465	458	465	72,000	442.86
1988-01-21	445	458	445	458	48,000	436.19
1988-01-20	445	445	445	445	7,000	423.81
1988-01-19	436	445	436	445	7,000	423.81
1988-01-18	422	432	422	422	8,000	401.91
1988-01-14	420	425	420	421	17,000	400.95
1988-01-13	420	420	416	416	17,000	396.19
1988-01-12	430	430	415	415	21,000	395.24
1988-01-11	415	430	415	430	2,000	409.52
1988-01-08	421	422	415	415	40,000	395.24
1988-01-07	420	420	420	420	6,000	400
1988-01-06	421	421	421	421	2,000	400.95
1988-01-05	425	425	420	420	3,000	400
1988-01-04	422	422	422	422	1,000	401.91

分割・併合履歴： [1989-03-28]1株→1.05株