9359 伊勢湾海運(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1991-12-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1991-12-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1991-12-20 | 590 | 590 | 586 | 586 | 2,000 | 586 |
| 1991-12-19 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-12-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1991-12-17 | 592 | 592 | 590 | 590 | 4,000 | 590 |
| 1991-12-16 | 581 | 590 | 581 | 590 | 5,000 | 590 |
| 1991-12-13 | 551 | 565 | 550 | 561 | 6,000 | 561 |
| 1991-12-12 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1991-12-09 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-12-05 | 542 | 542 | 540 | 540 | 10,000 | 540 |
| 1991-12-04 | 545 | 545 | 540 | 540 | 14,000 | 540 |
| 1991-12-03 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1991-12-02 | 555 | 555 | 555 | 555 | 8,000 | 555 |
| 1991-11-29 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1991-11-27 | 581 | 581 | 580 | 580 | 7,000 | 580 |
| 1991-11-21 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1991-11-20 | 605 | 605 | 600 | 605 | 17,000 | 605 |
| 1991-11-19 | 605 | 605 | 605 | 605 | 23,000 | 605 |
| 1991-11-18 | 603 | 603 | 601 | 601 | 14,000 | 601 |
| 1991-11-15 | 600 | 605 | 600 | 605 | 21,000 | 605 |
| 1991-11-14 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1991-11-12 | 605 | 605 | 605 | 605 | 12,000 | 605 |
| 1991-11-11 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1991-11-08 | 608 | 608 | 605 | 605 | 4,000 | 605 |
| 1991-11-07 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1991-11-05 | 611 | 620 | 611 | 620 | 2,000 | 620 |
| 1991-11-01 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 1991-10-31 | 610 | 610 | 605 | 605 | 4,000 | 605 |
| 1991-10-29 | 610 | 610 | 605 | 605 | 10,000 | 605 |
| 1991-10-28 | 611 | 611 | 611 | 611 | 4,000 | 611 |
| 1991-10-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1991-10-24 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1991-10-23 | 607 | 607 | 605 | 607 | 15,000 | 607 |
| 1991-10-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1991-10-17 | 605 | 605 | 605 | 605 | 9,000 | 605 |
| 1991-10-16 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1991-10-15 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1991-10-14 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1991-10-11 | 625 | 625 | 620 | 620 | 6,000 | 620 |
| 1991-10-09 | 631 | 631 | 630 | 630 | 3,000 | 630 |
| 1991-10-08 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1991-10-04 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1991-10-03 | 629 | 629 | 620 | 620 | 4,000 | 620 |
| 1991-10-01 | 607 | 609 | 607 | 609 | 3,000 | 609 |
| 1991-09-27 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 1991-09-26 | 600 | 600 | 596 | 596 | 12,000 | 596 |
| 1991-09-25 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1991-09-24 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1991-09-19 | 600 | 601 | 600 | 601 | 7,000 | 601 |
| 1991-09-18 | 601 | 601 | 591 | 600 | 6,000 | 600 |
| 1991-09-17 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 1991-09-10 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1991-09-09 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1991-09-06 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 1991-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1991-09-04 | 593 | 593 | 593 | 593 | 1,000 | 593 |
| 1991-09-03 | 581 | 581 | 580 | 581 | 7,000 | 581 |
| 1991-08-30 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1991-08-21 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1991-08-16 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1991-08-09 | 616 | 616 | 602 | 602 | 6,000 | 602 |
| 1991-08-07 | 620 | 621 | 620 | 621 | 2,000 | 621 |
| 1991-08-06 | 630 | 631 | 630 | 631 | 3,000 | 631 |
| 1991-08-05 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1991-08-02 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1991-07-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1991-07-29 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1991-07-26 | 625 | 630 | 625 | 630 | 4,000 | 630 |
| 1991-07-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-07-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1991-07-23 | 620 | 620 | 618 | 618 | 2,000 | 618 |
| 1991-07-19 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1991-07-18 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1991-07-17 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 1991-07-16 | 635 | 636 | 635 | 635 | 3,000 | 635 |
| 1991-07-15 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 1991-07-12 | 635 | 635 | 620 | 620 | 11,000 | 620 |
| 1991-07-10 | 636 | 637 | 635 | 635 | 5,000 | 635 |
| 1991-07-08 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1991-07-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1991-07-02 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-07-01 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-06-28 | 660 | 670 | 660 | 670 | 8,000 | 670 |
| 1991-06-27 | 660 | 660 | 656 | 656 | 3,000 | 656 |
| 1991-06-25 | 649 | 650 | 649 | 650 | 3,000 | 650 |
| 1991-06-24 | 665 | 665 | 656 | 656 | 3,000 | 656 |
| 1991-06-20 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1991-06-19 | 690 | 690 | 675 | 675 | 8,000 | 675 |
| 1991-06-18 | 690 | 690 | 689 | 690 | 5,000 | 690 |
| 1991-06-14 | 676 | 676 | 676 | 676 | 4,000 | 676 |
| 1991-06-12 | 676 | 676 | 676 | 676 | 5,000 | 676 |
| 1991-06-11 | 685 | 685 | 675 | 676 | 4,000 | 676 |
| 1991-06-10 | 675 | 685 | 675 | 685 | 7,000 | 685 |
| 1991-06-07 | 680 | 685 | 680 | 685 | 10,000 | 685 |
| 1991-06-05 | 679 | 680 | 679 | 680 | 4,000 | 680 |
| 1991-06-04 | 675 | 680 | 675 | 680 | 9,000 | 680 |
| 1991-06-03 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1991-05-29 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 1991-05-28 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1991-05-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1991-05-23 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1991-05-22 | 670 | 671 | 670 | 671 | 4,000 | 671 |
| 1991-05-21 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1991-05-17 | 680 | 680 | 670 | 670 | 3,000 | 670 |
| 1991-05-15 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1991-05-14 | 692 | 693 | 692 | 693 | 3,000 | 693 |
| 1991-05-13 | 686 | 690 | 686 | 690 | 3,000 | 690 |
| 1991-05-08 | 678 | 683 | 678 | 683 | 2,000 | 683 |
| 1991-05-07 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 1991-05-02 | 698 | 698 | 698 | 698 | 3,000 | 698 |
| 1991-05-01 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1991-04-30 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1991-04-26 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1991-04-25 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-04-24 | 688 | 700 | 685 | 700 | 9,000 | 700 |
| 1991-04-23 | 682 | 690 | 676 | 676 | 22,000 | 676 |
| 1991-04-22 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1991-04-19 | 701 | 701 | 691 | 700 | 5,000 | 700 |
| 1991-04-18 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1991-04-17 | 700 | 701 | 700 | 700 | 4,000 | 700 |
| 1991-04-16 | 716 | 716 | 680 | 680 | 13,000 | 680 |
| 1991-04-15 | 690 | 710 | 690 | 710 | 5,000 | 710 |
| 1991-04-12 | 680 | 680 | 670 | 675 | 7,000 | 675 |
| 1991-04-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-04-10 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 1991-04-09 | 671 | 671 | 666 | 670 | 5,000 | 670 |
| 1991-04-08 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1991-04-05 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 1991-04-04 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 1991-04-03 | 635 | 635 | 630 | 630 | 19,000 | 630 |
| 1991-04-02 | 640 | 640 | 635 | 635 | 8,000 | 635 |
| 1991-03-29 | 654 | 654 | 648 | 648 | 3,000 | 648 |
| 1991-03-28 | 657 | 659 | 657 | 657 | 12,000 | 657 |
| 1991-03-27 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 1991-03-26 | 675 | 680 | 675 | 675 | 7,000 | 675 |
| 1991-03-25 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1991-03-22 | 688 | 688 | 680 | 680 | 7,000 | 680 |
| 1991-03-20 | 676 | 676 | 671 | 675 | 14,000 | 675 |
| 1991-03-19 | 666 | 678 | 666 | 678 | 4,000 | 678 |
| 1991-03-18 | 670 | 670 | 664 | 665 | 18,000 | 665 |
| 1991-03-15 | 665 | 665 | 652 | 652 | 5,000 | 652 |
| 1991-03-14 | 650 | 665 | 650 | 665 | 3,000 | 665 |
| 1991-03-13 | 650 | 650 | 648 | 648 | 5,000 | 648 |
| 1991-03-12 | 643 | 665 | 643 | 665 | 13,000 | 665 |
| 1991-03-11 | 636 | 639 | 636 | 638 | 3,000 | 638 |
| 1991-03-08 | 615 | 625 | 615 | 625 | 11,000 | 625 |
| 1991-03-07 | 619 | 619 | 611 | 611 | 5,000 | 611 |
| 1991-03-06 | 615 | 620 | 615 | 620 | 8,000 | 620 |
| 1991-03-05 | 611 | 615 | 610 | 610 | 12,000 | 610 |
| 1991-03-04 | 615 | 615 | 611 | 611 | 6,000 | 611 |
| 1991-03-01 | 620 | 620 | 618 | 618 | 3,000 | 618 |
| 1991-02-28 | 609 | 616 | 609 | 616 | 9,000 | 616 |
| 1991-02-27 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 1991-02-26 | 615 | 615 | 615 | 615 | 5,000 | 615 |
| 1991-02-25 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1991-02-22 | 615 | 615 | 615 | 615 | 12,000 | 615 |
| 1991-02-21 | 615 | 620 | 610 | 616 | 9,000 | 616 |
| 1991-02-20 | 610 | 615 | 610 | 615 | 20,000 | 615 |
| 1991-02-19 | 619 | 620 | 610 | 610 | 33,000 | 610 |
| 1991-02-18 | 595 | 600 | 595 | 600 | 19,000 | 600 |
| 1991-02-15 | 551 | 560 | 550 | 560 | 75,000 | 560 |
| 1991-02-14 | 550 | 559 | 550 | 550 | 75,000 | 550 |
| 1991-02-13 | 550 | 550 | 550 | 550 | 21,000 | 550 |
| 1991-02-12 | 540 | 543 | 540 | 543 | 8,000 | 543 |
| 1991-02-08 | 520 | 520 | 512 | 512 | 6,000 | 512 |
| 1991-02-07 | 500 | 509 | 500 | 506 | 12,000 | 506 |
| 1991-02-06 | 492 | 499 | 492 | 497 | 16,000 | 497 |
| 1991-02-05 | 490 | 495 | 490 | 492 | 16,000 | 492 |
| 1991-02-04 | 495 | 495 | 490 | 490 | 9,000 | 490 |
| 1991-01-31 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1991-01-30 | 481 | 482 | 481 | 481 | 8,000 | 481 |
| 1991-01-29 | 500 | 500 | 481 | 481 | 10,000 | 481 |
| 1991-01-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1991-01-25 | 480 | 480 | 480 | 480 | 10,000 | 480 |
| 1991-01-24 | 480 | 481 | 480 | 480 | 13,000 | 480 |
| 1991-01-23 | 501 | 501 | 489 | 489 | 10,000 | 489 |
| 1991-01-22 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1991-01-21 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1991-01-18 | 525 | 535 | 525 | 535 | 4,000 | 535 |
| 1991-01-17 | 525 | 535 | 525 | 525 | 12,000 | 525 |
| 1991-01-16 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1991-01-14 | 535 | 538 | 535 | 535 | 3,000 | 535 |
| 1991-01-11 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1991-01-10 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1991-01-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1991-01-08 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1991-01-07 | 580 | 580 | 550 | 550 | 22,000 | 550 |
| 1991-01-04 | 600 | 600 | 580 | 580 | 15,000 | 580 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
