9359 伊勢湾海運(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 995 | 1,000 | 995 | 995 | 8,000 | 995 |
| 1989-12-28 | 990 | 999 | 990 | 999 | 3,000 | 999 |
| 1989-12-27 | 996 | 996 | 980 | 980 | 21,000 | 980 |
| 1989-12-26 | 1,000 | 1,000 | 998 | 998 | 6,000 | 998 |
| 1989-12-25 | 1,000 | 1,000 | 996 | 1,000 | 11,000 | 1,000 |
| 1989-12-22 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1989-12-21 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1989-12-20 | 1,000 | 1,020 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1989-12-19 | 1,000 | 1,020 | 995 | 999 | 17,000 | 999 |
| 1989-12-18 | 1,000 | 1,020 | 1,000 | 1,020 | 28,000 | 1,020 |
| 1989-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1989-12-14 | 1,010 | 1,010 | 990 | 990 | 4,000 | 990 |
| 1989-12-13 | 995 | 1,020 | 995 | 1,020 | 14,000 | 1,020 |
| 1989-12-12 | 985 | 985 | 983 | 985 | 10,000 | 985 |
| 1989-12-11 | 982 | 985 | 982 | 985 | 6,000 | 985 |
| 1989-12-08 | 976 | 980 | 976 | 977 | 6,000 | 977 |
| 1989-12-07 | 965 | 976 | 965 | 976 | 10,000 | 976 |
| 1989-12-06 | 987 | 987 | 975 | 975 | 5,000 | 975 |
| 1989-12-05 | 1,000 | 1,000 | 981 | 985 | 16,000 | 985 |
| 1989-12-04 | 1,000 | 1,000 | 995 | 1,000 | 3,000 | 1,000 |
| 1989-12-01 | 1,000 | 1,000 | 995 | 995 | 9,000 | 995 |
| 1989-11-30 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1989-11-29 | 1,010 | 1,010 | 1,010 | 1,010 | 8,000 | 1,010 |
| 1989-11-28 | 1,080 | 1,080 | 1,070 | 1,070 | 7,000 | 1,070 |
| 1989-11-27 | 1,080 | 1,090 | 1,060 | 1,090 | 153,000 | 1,090 |
| 1989-11-24 | 1,050 | 1,070 | 1,040 | 1,060 | 133,000 | 1,060 |
| 1989-11-22 | 990 | 1,020 | 986 | 1,020 | 80,000 | 1,020 |
| 1989-11-21 | 955 | 980 | 950 | 980 | 46,000 | 980 |
| 1989-11-20 | 940 | 945 | 940 | 945 | 6,000 | 945 |
| 1989-11-17 | 930 | 940 | 930 | 940 | 6,000 | 940 |
| 1989-11-15 | 910 | 911 | 910 | 911 | 4,000 | 911 |
| 1989-11-14 | 902 | 902 | 900 | 902 | 3,000 | 902 |
| 1989-11-10 | 900 | 902 | 890 | 890 | 20,000 | 890 |
| 1989-11-09 | 911 | 911 | 900 | 900 | 10,000 | 900 |
| 1989-11-08 | 905 | 906 | 905 | 906 | 3,000 | 906 |
| 1989-11-07 | 925 | 925 | 915 | 915 | 6,000 | 915 |
| 1989-11-06 | 915 | 915 | 915 | 915 | 5,000 | 915 |
| 1989-11-02 | 941 | 941 | 925 | 925 | 6,000 | 925 |
| 1989-11-01 | 912 | 926 | 910 | 926 | 6,000 | 926 |
| 1989-10-31 | 910 | 910 | 906 | 906 | 6,000 | 906 |
| 1989-10-30 | 910 | 925 | 910 | 912 | 19,000 | 912 |
| 1989-10-27 | 930 | 930 | 911 | 915 | 15,000 | 915 |
| 1989-10-26 | 930 | 931 | 930 | 930 | 9,000 | 930 |
| 1989-10-25 | 950 | 950 | 925 | 940 | 36,000 | 940 |
| 1989-10-24 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1989-10-23 | 970 | 975 | 970 | 975 | 3,000 | 975 |
| 1989-10-20 | 986 | 988 | 970 | 980 | 20,000 | 980 |
| 1989-10-19 | 989 | 990 | 975 | 984 | 16,000 | 984 |
| 1989-10-18 | 1,000 | 1,000 | 985 | 990 | 15,000 | 990 |
| 1989-10-17 | 990 | 990 | 980 | 990 | 18,000 | 990 |
| 1989-10-16 | 980 | 989 | 980 | 980 | 19,000 | 980 |
| 1989-10-13 | 1,000 | 1,030 | 990 | 1,030 | 23,000 | 1,030 |
| 1989-10-12 | 1,050 | 1,050 | 1,010 | 1,010 | 51,000 | 1,010 |
| 1989-10-11 | 1,080 | 1,110 | 1,050 | 1,070 | 116,000 | 1,070 |
| 1989-10-09 | 1,000 | 1,060 | 1,000 | 1,050 | 126,000 | 1,050 |
| 1989-10-06 | 950 | 990 | 940 | 990 | 56,000 | 990 |
| 1989-10-05 | 920 | 950 | 920 | 950 | 27,000 | 950 |
| 1989-10-04 | 949 | 949 | 922 | 930 | 26,000 | 930 |
| 1989-10-03 | 945 | 950 | 940 | 950 | 50,000 | 950 |
| 1989-10-02 | 910 | 935 | 910 | 935 | 72,000 | 935 |
| 1989-09-29 | 900 | 910 | 900 | 905 | 27,000 | 905 |
| 1989-09-28 | 891 | 900 | 890 | 891 | 34,000 | 891 |
| 1989-09-27 | 870 | 890 | 869 | 880 | 21,000 | 880 |
| 1989-09-26 | 870 | 870 | 850 | 850 | 16,000 | 850 |
| 1989-09-25 | 870 | 870 | 850 | 850 | 16,000 | 850 |
| 1989-09-22 | 851 | 865 | 851 | 865 | 4,000 | 865 |
| 1989-09-21 | 850 | 870 | 850 | 851 | 27,000 | 851 |
| 1989-09-20 | 850 | 855 | 850 | 850 | 12,000 | 850 |
| 1989-09-19 | 855 | 855 | 850 | 850 | 24,000 | 850 |
| 1989-09-18 | 850 | 855 | 850 | 855 | 17,000 | 855 |
| 1989-09-14 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1989-09-13 | 855 | 860 | 850 | 850 | 6,000 | 850 |
| 1989-09-12 | 855 | 856 | 850 | 855 | 49,000 | 855 |
| 1989-09-11 | 855 | 855 | 855 | 855 | 6,000 | 855 |
| 1989-09-08 | 850 | 850 | 845 | 845 | 10,000 | 845 |
| 1989-09-07 | 865 | 869 | 850 | 850 | 29,000 | 850 |
| 1989-09-06 | 875 | 875 | 865 | 865 | 13,000 | 865 |
| 1989-09-05 | 865 | 875 | 865 | 875 | 35,000 | 875 |
| 1989-09-04 | 860 | 875 | 860 | 860 | 25,000 | 860 |
| 1989-09-01 | 850 | 850 | 845 | 845 | 8,000 | 845 |
| 1989-08-31 | 861 | 861 | 850 | 850 | 10,000 | 850 |
| 1989-08-30 | 870 | 870 | 862 | 862 | 17,000 | 862 |
| 1989-08-29 | 861 | 870 | 859 | 862 | 29,000 | 862 |
| 1989-08-28 | 880 | 880 | 860 | 861 | 30,000 | 861 |
| 1989-08-25 | 860 | 880 | 860 | 869 | 109,000 | 869 |
| 1989-08-24 | 841 | 858 | 840 | 857 | 69,000 | 857 |
| 1989-08-23 | 845 | 845 | 827 | 840 | 32,000 | 840 |
| 1989-08-22 | 840 | 840 | 825 | 830 | 64,000 | 830 |
| 1989-08-21 | 795 | 829 | 795 | 825 | 24,000 | 825 |
| 1989-08-18 | 803 | 803 | 792 | 792 | 4,000 | 792 |
| 1989-08-17 | 806 | 806 | 803 | 803 | 4,000 | 803 |
| 1989-08-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1989-08-14 | 815 | 815 | 800 | 800 | 3,000 | 800 |
| 1989-08-11 | 825 | 825 | 819 | 820 | 29,000 | 820 |
| 1989-08-10 | 815 | 830 | 815 | 822 | 24,000 | 822 |
| 1989-08-09 | 796 | 810 | 796 | 810 | 14,000 | 810 |
| 1989-08-08 | 800 | 800 | 795 | 795 | 5,000 | 795 |
| 1989-08-04 | 786 | 786 | 781 | 785 | 11,000 | 785 |
| 1989-08-03 | 800 | 800 | 781 | 781 | 7,000 | 781 |
| 1989-08-02 | 810 | 815 | 806 | 810 | 50,000 | 810 |
| 1989-08-01 | 785 | 800 | 785 | 800 | 10,000 | 800 |
| 1989-07-31 | 762 | 779 | 762 | 779 | 3,000 | 779 |
| 1989-07-28 | 762 | 763 | 761 | 762 | 4,000 | 762 |
| 1989-07-27 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1989-07-26 | 750 | 750 | 745 | 745 | 18,000 | 745 |
| 1989-07-25 | 749 | 749 | 747 | 747 | 24,000 | 747 |
| 1989-07-24 | 748 | 748 | 748 | 748 | 2,000 | 748 |
| 1989-07-21 | 752 | 752 | 748 | 748 | 8,000 | 748 |
| 1989-07-20 | 752 | 752 | 751 | 751 | 35,000 | 751 |
| 1989-07-19 | 760 | 760 | 748 | 748 | 15,000 | 748 |
| 1989-07-18 | 760 | 761 | 760 | 760 | 25,000 | 760 |
| 1989-07-17 | 758 | 760 | 758 | 760 | 2,000 | 760 |
| 1989-07-14 | 750 | 750 | 748 | 748 | 11,000 | 748 |
| 1989-07-13 | 760 | 760 | 750 | 750 | 20,000 | 750 |
| 1989-07-12 | 760 | 765 | 760 | 765 | 13,000 | 765 |
| 1989-07-11 | 755 | 755 | 741 | 750 | 11,000 | 750 |
| 1989-07-10 | 747 | 750 | 747 | 750 | 11,000 | 750 |
| 1989-07-07 | 751 | 751 | 740 | 740 | 12,000 | 740 |
| 1989-07-06 | 740 | 746 | 740 | 746 | 6,000 | 746 |
| 1989-07-04 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1989-06-30 | 760 | 770 | 732 | 732 | 12,000 | 732 |
| 1989-06-29 | 750 | 760 | 750 | 760 | 7,000 | 760 |
| 1989-06-28 | 735 | 736 | 730 | 730 | 16,000 | 730 |
| 1989-06-27 | 765 | 765 | 750 | 750 | 5,000 | 750 |
| 1989-06-26 | 768 | 768 | 765 | 765 | 9,000 | 765 |
| 1989-06-23 | 770 | 770 | 765 | 765 | 13,000 | 765 |
| 1989-06-22 | 786 | 796 | 770 | 770 | 8,000 | 770 |
| 1989-06-21 | 785 | 790 | 780 | 790 | 16,000 | 790 |
| 1989-06-20 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1989-06-19 | 780 | 780 | 780 | 780 | 10,000 | 780 |
| 1989-06-16 | 772 | 772 | 765 | 765 | 6,000 | 765 |
| 1989-06-15 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1989-06-14 | 785 | 785 | 771 | 771 | 2,000 | 771 |
| 1989-06-13 | 789 | 789 | 785 | 785 | 2,000 | 785 |
| 1989-06-12 | 799 | 799 | 790 | 799 | 10,000 | 799 |
| 1989-06-09 | 805 | 805 | 800 | 800 | 11,000 | 800 |
| 1989-06-08 | 801 | 802 | 800 | 801 | 8,000 | 801 |
| 1989-06-07 | 805 | 805 | 801 | 805 | 21,000 | 805 |
| 1989-06-06 | 809 | 810 | 805 | 805 | 14,000 | 805 |
| 1989-06-05 | 815 | 815 | 809 | 810 | 51,000 | 810 |
| 1989-06-02 | 820 | 820 | 815 | 815 | 19,000 | 815 |
| 1989-06-01 | 825 | 845 | 820 | 820 | 9,000 | 820 |
| 1989-05-31 | 850 | 850 | 815 | 815 | 38,000 | 815 |
| 1989-05-30 | 825 | 860 | 820 | 844 | 74,000 | 844 |
| 1989-05-29 | 821 | 835 | 820 | 820 | 14,000 | 820 |
| 1989-05-26 | 810 | 815 | 810 | 815 | 10,000 | 815 |
| 1989-05-25 | 808 | 818 | 803 | 803 | 30,000 | 803 |
| 1989-05-24 | 820 | 820 | 801 | 803 | 8,000 | 803 |
| 1989-05-23 | 830 | 830 | 815 | 815 | 4,000 | 815 |
| 1989-05-22 | 859 | 859 | 825 | 840 | 27,000 | 840 |
| 1989-05-19 | 810 | 860 | 803 | 860 | 183,000 | 860 |
| 1989-05-18 | 810 | 810 | 801 | 801 | 61,000 | 801 |
| 1989-05-17 | 792 | 801 | 790 | 800 | 33,000 | 800 |
| 1989-05-16 | 765 | 790 | 765 | 777 | 19,000 | 777 |
| 1989-05-15 | 771 | 771 | 765 | 765 | 8,000 | 765 |
| 1989-05-12 | 765 | 770 | 765 | 770 | 13,000 | 770 |
| 1989-05-11 | 760 | 770 | 760 | 765 | 8,000 | 765 |
| 1989-05-10 | 761 | 770 | 760 | 760 | 8,000 | 760 |
| 1989-05-09 | 750 | 760 | 750 | 760 | 13,000 | 760 |
| 1989-05-08 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1989-05-02 | 740 | 740 | 739 | 739 | 6,000 | 739 |
| 1989-05-01 | 730 | 730 | 721 | 730 | 16,000 | 730 |
| 1989-04-28 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1989-04-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1989-04-26 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1989-04-25 | 725 | 726 | 725 | 725 | 12,000 | 725 |
| 1989-04-24 | 725 | 725 | 705 | 725 | 26,000 | 725 |
| 1989-04-20 | 730 | 730 | 725 | 730 | 14,000 | 730 |
| 1989-04-19 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1989-04-18 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1989-04-17 | 730 | 730 | 725 | 725 | 6,000 | 725 |
| 1989-04-13 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1989-04-12 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1989-04-11 | 710 | 710 | 710 | 710 | 9,000 | 710 |
| 1989-04-10 | 720 | 720 | 710 | 710 | 5,000 | 710 |
| 1989-04-07 | 740 | 740 | 730 | 730 | 2,000 | 730 |
| 1989-04-05 | 739 | 740 | 730 | 740 | 11,000 | 740 |
| 1989-04-03 | 730 | 740 | 730 | 740 | 14,000 | 740 |
| 1989-03-31 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1989-03-30 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 1989-03-29 | 730 | 731 | 730 | 730 | 4,000 | 730 |
| 1989-03-28 | 722 | 727 | 722 | 727 | 4,000 | 727 |
| 1989-03-27 | 740 | 750 | 720 | 720 | 12,000 | 685.71 |
| 1989-03-24 | 760 | 760 | 742 | 750 | 14,000 | 714.29 |
| 1989-03-23 | 760 | 760 | 750 | 759 | 121,000 | 722.86 |
| 1989-03-22 | 780 | 780 | 780 | 780 | 1,000 | 742.86 |
| 1989-03-20 | 800 | 810 | 790 | 810 | 24,000 | 771.43 |
| 1989-03-17 | 770 | 820 | 765 | 820 | 37,000 | 780.95 |
| 1989-03-16 | 750 | 750 | 750 | 750 | 6,000 | 714.29 |
| 1989-03-15 | 750 | 750 | 750 | 750 | 2,000 | 714.29 |
| 1989-03-14 | 760 | 770 | 760 | 770 | 15,000 | 733.33 |
| 1989-03-13 | 738 | 740 | 738 | 740 | 8,000 | 704.76 |
| 1989-03-09 | 725 | 740 | 725 | 725 | 3,000 | 690.48 |
| 1989-03-08 | 750 | 750 | 725 | 725 | 9,000 | 690.48 |
| 1989-03-07 | 752 | 752 | 750 | 750 | 5,000 | 714.29 |
| 1989-03-06 | 781 | 788 | 750 | 760 | 27,000 | 723.81 |
| 1989-03-03 | 740 | 760 | 740 | 760 | 15,000 | 723.81 |
| 1989-03-02 | 741 | 741 | 741 | 741 | 4,000 | 705.71 |
| 1989-03-01 | 731 | 731 | 721 | 721 | 6,000 | 686.67 |
| 1989-02-28 | 730 | 731 | 730 | 731 | 5,000 | 696.19 |
| 1989-02-27 | 730 | 730 | 720 | 720 | 7,000 | 685.71 |
| 1989-02-23 | 731 | 731 | 730 | 730 | 9,000 | 695.24 |
| 1989-02-22 | 738 | 738 | 738 | 738 | 12,000 | 702.86 |
| 1989-02-21 | 740 | 740 | 738 | 740 | 18,000 | 704.76 |
| 1989-02-20 | 740 | 740 | 740 | 740 | 3,000 | 704.76 |
| 1989-02-17 | 749 | 750 | 740 | 740 | 7,000 | 704.76 |
| 1989-02-16 | 750 | 750 | 750 | 750 | 4,000 | 714.29 |
| 1989-02-15 | 755 | 760 | 750 | 760 | 14,000 | 723.81 |
| 1989-02-14 | 744 | 744 | 740 | 740 | 4,000 | 704.76 |
| 1989-02-13 | 732 | 744 | 732 | 744 | 14,000 | 708.57 |
| 1989-02-10 | 753 | 754 | 745 | 745 | 16,000 | 709.52 |
| 1989-02-09 | 751 | 760 | 751 | 760 | 9,000 | 723.81 |
| 1989-02-08 | 784 | 784 | 751 | 751 | 5,000 | 715.24 |
| 1989-02-07 | 780 | 785 | 768 | 785 | 22,000 | 747.62 |
| 1989-02-06 | 788 | 788 | 760 | 775 | 22,000 | 738.10 |
| 1989-02-03 | 789 | 795 | 779 | 789 | 26,000 | 751.43 |
| 1989-02-02 | 785 | 800 | 785 | 793 | 98,000 | 755.24 |
| 1989-02-01 | 790 | 799 | 770 | 785 | 59,000 | 747.62 |
| 1989-01-31 | 749 | 810 | 745 | 800 | 91,000 | 761.91 |
| 1989-01-30 | 747 | 750 | 741 | 749 | 38,000 | 713.33 |
| 1989-01-28 | 740 | 755 | 735 | 751 | 62,000 | 715.24 |
| 1989-01-27 | 715 | 739 | 715 | 739 | 46,000 | 703.81 |
| 1989-01-26 | 710 | 715 | 710 | 710 | 42,000 | 676.19 |
| 1989-01-25 | 685 | 700 | 685 | 700 | 32,000 | 666.67 |
| 1989-01-24 | 670 | 680 | 661 | 680 | 17,000 | 647.62 |
| 1989-01-23 | 661 | 661 | 661 | 661 | 1,000 | 629.52 |
| 1989-01-20 | 670 | 670 | 655 | 655 | 6,000 | 623.81 |
| 1989-01-19 | 670 | 670 | 670 | 670 | 9,000 | 638.10 |
| 1989-01-18 | 670 | 670 | 660 | 670 | 5,000 | 638.10 |
| 1989-01-13 | 670 | 681 | 670 | 681 | 13,000 | 648.57 |
| 1989-01-12 | 655 | 680 | 655 | 680 | 11,000 | 647.62 |
| 1989-01-11 | 645 | 650 | 645 | 650 | 3,000 | 619.05 |
| 1989-01-09 | 630 | 645 | 629 | 645 | 12,000 | 614.29 |
| 1989-01-06 | 640 | 640 | 630 | 630 | 6,000 | 600 |
| 1989-01-05 | 650 | 650 | 645 | 645 | 4,000 | 614.29 |
| 1989-01-04 | 640 | 640 | 640 | 640 | 1,000 | 609.52 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
