9359 伊勢湾海運(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1990-12-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1990-12-25 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1990-12-21 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1990-12-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1990-12-19 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1990-12-14 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1990-12-13 | 630 | 640 | 630 | 640 | 6,000 | 640 |
| 1990-12-12 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1990-12-11 | 640 | 640 | 631 | 631 | 2,000 | 631 |
| 1990-12-10 | 635 | 640 | 635 | 640 | 4,000 | 640 |
| 1990-12-07 | 630 | 631 | 630 | 630 | 6,000 | 630 |
| 1990-12-06 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1990-12-03 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1990-11-27 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1990-11-20 | 662 | 662 | 659 | 659 | 3,000 | 659 |
| 1990-11-19 | 679 | 679 | 652 | 652 | 6,000 | 652 |
| 1990-11-15 | 700 | 700 | 700 | 700 | 15,000 | 700 |
| 1990-11-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1990-11-08 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1990-11-07 | 700 | 700 | 699 | 699 | 3,000 | 699 |
| 1990-11-06 | 702 | 703 | 700 | 700 | 4,000 | 700 |
| 1990-11-05 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1990-11-02 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1990-11-01 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 1990-10-31 | 750 | 750 | 740 | 740 | 11,000 | 740 |
| 1990-10-30 | 740 | 741 | 740 | 740 | 5,000 | 740 |
| 1990-10-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1990-10-26 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1990-10-25 | 740 | 750 | 731 | 750 | 26,000 | 750 |
| 1990-10-23 | 703 | 745 | 703 | 735 | 26,000 | 735 |
| 1990-10-22 | 700 | 700 | 690 | 700 | 16,000 | 700 |
| 1990-10-19 | 685 | 700 | 685 | 700 | 11,000 | 700 |
| 1990-10-18 | 675 | 685 | 675 | 685 | 3,000 | 685 |
| 1990-10-17 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1990-10-16 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1990-10-09 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1990-10-08 | 666 | 670 | 666 | 670 | 4,000 | 670 |
| 1990-10-05 | 665 | 666 | 665 | 666 | 2,000 | 666 |
| 1990-10-03 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1990-10-02 | 655 | 680 | 655 | 680 | 8,000 | 680 |
| 1990-09-26 | 705 | 705 | 695 | 695 | 4,000 | 695 |
| 1990-09-25 | 721 | 721 | 705 | 705 | 8,000 | 705 |
| 1990-09-18 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1990-09-12 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1990-09-11 | 770 | 771 | 770 | 770 | 4,000 | 770 |
| 1990-09-10 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1990-09-07 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1990-09-06 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1990-09-05 | 781 | 781 | 781 | 781 | 3,000 | 781 |
| 1990-09-04 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 1990-09-03 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 1990-08-31 | 790 | 800 | 780 | 800 | 9,000 | 800 |
| 1990-08-30 | 782 | 782 | 780 | 780 | 5,000 | 780 |
| 1990-08-29 | 795 | 795 | 782 | 782 | 3,000 | 782 |
| 1990-08-28 | 790 | 795 | 790 | 795 | 5,000 | 795 |
| 1990-08-27 | 790 | 790 | 781 | 781 | 4,000 | 781 |
| 1990-08-23 | 821 | 821 | 805 | 810 | 13,000 | 810 |
| 1990-08-22 | 820 | 820 | 820 | 820 | 12,000 | 820 |
| 1990-08-21 | 839 | 839 | 839 | 839 | 2,000 | 839 |
| 1990-08-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1990-08-17 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 1990-08-16 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1990-08-15 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1990-08-13 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1990-08-10 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1990-08-09 | 911 | 911 | 911 | 911 | 6,000 | 911 |
| 1990-08-08 | 909 | 910 | 909 | 910 | 11,000 | 910 |
| 1990-08-06 | 960 | 960 | 941 | 945 | 7,000 | 945 |
| 1990-08-02 | 978 | 978 | 978 | 978 | 1,000 | 978 |
| 1990-08-01 | 967 | 979 | 967 | 979 | 5,000 | 979 |
| 1990-07-30 | 981 | 981 | 966 | 966 | 4,000 | 966 |
| 1990-07-27 | 980 | 980 | 976 | 976 | 15,000 | 976 |
| 1990-07-26 | 979 | 979 | 970 | 970 | 6,000 | 970 |
| 1990-07-23 | 991 | 991 | 991 | 991 | 3,000 | 991 |
| 1990-07-20 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1990-07-19 | 1,010 | 1,010 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1990-07-18 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1990-07-17 | 1,030 | 1,030 | 1,000 | 1,020 | 14,000 | 1,020 |
| 1990-07-16 | 1,020 | 1,030 | 1,010 | 1,030 | 18,000 | 1,030 |
| 1990-07-13 | 990 | 1,000 | 990 | 995 | 14,000 | 995 |
| 1990-07-12 | 990 | 1,000 | 980 | 990 | 8,000 | 990 |
| 1990-07-11 | 1,010 | 1,010 | 990 | 990 | 53,000 | 990 |
| 1990-07-10 | 1,040 | 1,040 | 1,020 | 1,030 | 55,000 | 1,030 |
| 1990-07-09 | 1,030 | 1,050 | 1,020 | 1,040 | 50,000 | 1,040 |
| 1990-07-06 | 960 | 996 | 960 | 985 | 76,000 | 985 |
| 1990-07-04 | 925 | 947 | 925 | 931 | 21,000 | 931 |
| 1990-07-03 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1990-07-02 | 920 | 925 | 920 | 920 | 12,000 | 920 |
| 1990-06-29 | 915 | 925 | 915 | 925 | 3,000 | 925 |
| 1990-06-28 | 933 | 933 | 910 | 910 | 5,000 | 910 |
| 1990-06-27 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 1990-06-26 | 948 | 948 | 948 | 948 | 1,000 | 948 |
| 1990-06-25 | 960 | 960 | 955 | 955 | 4,000 | 955 |
| 1990-06-22 | 964 | 965 | 964 | 965 | 8,000 | 965 |
| 1990-06-21 | 960 | 965 | 960 | 965 | 21,000 | 965 |
| 1990-06-20 | 965 | 965 | 965 | 965 | 3,000 | 965 |
| 1990-06-19 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 1990-06-18 | 964 | 973 | 964 | 970 | 9,000 | 970 |
| 1990-06-15 | 965 | 965 | 960 | 965 | 23,000 | 965 |
| 1990-06-14 | 969 | 969 | 969 | 969 | 3,000 | 969 |
| 1990-06-13 | 979 | 979 | 975 | 975 | 7,000 | 975 |
| 1990-06-12 | 980 | 985 | 975 | 980 | 24,000 | 980 |
| 1990-06-11 | 975 | 980 | 975 | 980 | 17,000 | 980 |
| 1990-06-08 | 960 | 970 | 960 | 970 | 19,000 | 970 |
| 1990-06-07 | 960 | 964 | 960 | 960 | 19,000 | 960 |
| 1990-06-06 | 940 | 945 | 940 | 945 | 9,000 | 945 |
| 1990-06-05 | 896 | 918 | 896 | 918 | 45,000 | 918 |
| 1990-06-04 | 890 | 890 | 890 | 890 | 15,000 | 890 |
| 1990-06-01 | 895 | 895 | 890 | 890 | 3,000 | 890 |
| 1990-05-31 | 890 | 899 | 890 | 899 | 13,000 | 899 |
| 1990-05-30 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 1990-05-29 | 894 | 894 | 890 | 890 | 6,000 | 890 |
| 1990-05-28 | 894 | 900 | 894 | 894 | 12,000 | 894 |
| 1990-05-25 | 895 | 895 | 894 | 894 | 2,000 | 894 |
| 1990-05-24 | 895 | 895 | 895 | 895 | 1,000 | 895 |
| 1990-05-23 | 898 | 898 | 895 | 895 | 2,000 | 895 |
| 1990-05-22 | 899 | 900 | 899 | 899 | 4,000 | 899 |
| 1990-05-21 | 904 | 904 | 904 | 904 | 4,000 | 904 |
| 1990-05-18 | 905 | 905 | 905 | 905 | 9,000 | 905 |
| 1990-05-17 | 905 | 910 | 905 | 907 | 9,000 | 907 |
| 1990-05-16 | 915 | 915 | 905 | 905 | 2,000 | 905 |
| 1990-05-15 | 895 | 910 | 890 | 910 | 19,000 | 910 |
| 1990-05-14 | 885 | 885 | 885 | 885 | 8,000 | 885 |
| 1990-05-11 | 880 | 880 | 875 | 880 | 3,000 | 880 |
| 1990-05-10 | 885 | 885 | 880 | 880 | 8,000 | 880 |
| 1990-05-09 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 1990-05-08 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 1990-05-07 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1990-05-02 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1990-05-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1990-04-27 | 809 | 809 | 809 | 809 | 3,000 | 809 |
| 1990-04-26 | 809 | 809 | 809 | 809 | 5,000 | 809 |
| 1990-04-24 | 810 | 810 | 809 | 809 | 6,000 | 809 |
| 1990-04-23 | 806 | 809 | 805 | 809 | 13,000 | 809 |
| 1990-04-20 | 800 | 805 | 800 | 800 | 13,000 | 800 |
| 1990-04-19 | 805 | 805 | 805 | 805 | 3,000 | 805 |
| 1990-04-18 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1990-04-17 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1990-04-16 | 790 | 790 | 790 | 790 | 5,000 | 790 |
| 1990-04-13 | 790 | 800 | 790 | 795 | 17,000 | 795 |
| 1990-04-12 | 795 | 800 | 790 | 790 | 20,000 | 790 |
| 1990-04-11 | 792 | 800 | 792 | 800 | 18,000 | 800 |
| 1990-04-10 | 795 | 810 | 795 | 800 | 13,000 | 800 |
| 1990-04-09 | 771 | 810 | 771 | 810 | 32,000 | 810 |
| 1990-04-06 | 770 | 780 | 765 | 765 | 20,000 | 765 |
| 1990-04-04 | 840 | 840 | 837 | 837 | 5,000 | 837 |
| 1990-03-30 | 900 | 900 | 885 | 885 | 9,000 | 885 |
| 1990-03-29 | 907 | 907 | 901 | 901 | 8,000 | 901 |
| 1990-03-28 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1990-03-27 | 913 | 913 | 910 | 910 | 7,000 | 910 |
| 1990-03-16 | 988 | 990 | 988 | 988 | 8,000 | 988 |
| 1990-03-15 | 988 | 988 | 988 | 988 | 2,000 | 988 |
| 1990-03-13 | 999 | 1,000 | 987 | 987 | 5,000 | 987 |
| 1990-03-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1990-03-09 | 999 | 1,030 | 999 | 1,030 | 14,000 | 1,030 |
| 1990-03-08 | 991 | 1,000 | 991 | 1,000 | 4,000 | 1,000 |
| 1990-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1990-03-06 | 1,000 | 1,000 | 991 | 991 | 16,000 | 991 |
| 1990-03-05 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-03-02 | 1,010 | 1,020 | 1,000 | 1,000 | 20,000 | 1,000 |
| 1990-03-01 | 1,020 | 1,030 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1990-02-28 | 973 | 990 | 973 | 990 | 21,000 | 990 |
| 1990-02-27 | 970 | 973 | 965 | 973 | 26,000 | 973 |
| 1990-02-26 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1990-02-23 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1990-02-22 | 1,020 | 1,030 | 1,020 | 1,020 | 19,000 | 1,020 |
| 1990-02-21 | 1,070 | 1,070 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1990-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1990-02-19 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1990-02-16 | 1,090 | 1,090 | 1,090 | 1,090 | 17,000 | 1,090 |
| 1990-02-15 | 1,100 | 1,110 | 1,090 | 1,110 | 46,000 | 1,110 |
| 1990-02-14 | 1,110 | 1,120 | 1,100 | 1,120 | 58,000 | 1,120 |
| 1990-02-13 | 1,120 | 1,120 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1990-02-09 | 1,080 | 1,130 | 1,080 | 1,120 | 92,000 | 1,120 |
| 1990-02-08 | 1,080 | 1,080 | 1,060 | 1,080 | 29,000 | 1,080 |
| 1990-02-07 | 1,060 | 1,080 | 1,060 | 1,070 | 44,000 | 1,070 |
| 1990-02-06 | 1,040 | 1,050 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1990-02-05 | 1,000 | 1,050 | 1,000 | 1,020 | 46,000 | 1,020 |
| 1990-02-02 | 1,000 | 1,000 | 990 | 990 | 25,000 | 990 |
| 1990-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1990-01-31 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1990-01-30 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1990-01-29 | 984 | 990 | 981 | 990 | 30,000 | 990 |
| 1990-01-26 | 998 | 998 | 984 | 984 | 9,000 | 984 |
| 1990-01-25 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1990-01-24 | 983 | 1,000 | 983 | 1,000 | 31,000 | 1,000 |
| 1990-01-23 | 986 | 986 | 981 | 984 | 28,000 | 984 |
| 1990-01-22 | 981 | 981 | 976 | 981 | 20,000 | 981 |
| 1990-01-19 | 995 | 995 | 991 | 991 | 27,000 | 991 |
| 1990-01-18 | 1,000 | 1,000 | 990 | 995 | 46,000 | 995 |
| 1990-01-17 | 999 | 999 | 995 | 995 | 13,000 | 995 |
| 1990-01-16 | 999 | 1,000 | 999 | 1,000 | 20,000 | 1,000 |
| 1990-01-12 | 1,020 | 1,040 | 1,020 | 1,030 | 23,000 | 1,030 |
| 1990-01-11 | 1,010 | 1,020 | 1,000 | 1,020 | 31,000 | 1,020 |
| 1990-01-10 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1990-01-09 | 1,040 | 1,040 | 1,020 | 1,020 | 30,000 | 1,020 |
| 1990-01-08 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1990-01-05 | 1,010 | 1,050 | 1,010 | 1,020 | 20,000 | 1,020 |
| 1990-01-04 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 1,000 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
