9359 伊勢湾海運(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 449 | 458 | 449 | 458 | 8,000 | 458 |
| 1992-12-29 | 444 | 444 | 444 | 444 | 10,000 | 444 |
| 1992-12-25 | 440 | 444 | 440 | 444 | 5,000 | 444 |
| 1992-12-22 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1992-12-21 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1992-12-18 | 439 | 440 | 438 | 440 | 3,000 | 440 |
| 1992-12-16 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1992-12-15 | 440 | 451 | 440 | 451 | 12,000 | 451 |
| 1992-12-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1992-12-11 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 1992-12-10 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 1992-12-09 | 415 | 415 | 410 | 410 | 6,000 | 410 |
| 1992-12-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1992-12-04 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1992-12-03 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1992-12-02 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 1992-11-30 | 413 | 413 | 413 | 413 | 4,000 | 413 |
| 1992-11-26 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 1992-11-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1992-11-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1992-11-17 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1992-11-16 | 391 | 400 | 391 | 400 | 17,000 | 400 |
| 1992-11-13 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 1992-11-12 | 395 | 395 | 391 | 391 | 5,000 | 391 |
| 1992-11-11 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 1992-11-10 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-11-09 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-11-06 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1992-11-04 | 410 | 410 | 401 | 401 | 2,000 | 401 |
| 1992-11-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1992-10-29 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1992-10-28 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 1992-10-21 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1992-10-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-10-06 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1992-10-05 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 1992-09-28 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 1992-09-24 | 435 | 435 | 435 | 435 | 4,000 | 435 |
| 1992-09-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1992-09-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-09-09 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1992-09-07 | 446 | 446 | 446 | 446 | 2,000 | 446 |
| 1992-09-04 | 445 | 446 | 441 | 441 | 8,000 | 441 |
| 1992-09-03 | 450 | 450 | 444 | 444 | 3,000 | 444 |
| 1992-09-02 | 460 | 460 | 457 | 457 | 2,000 | 457 |
| 1992-09-01 | 457 | 457 | 457 | 457 | 3,000 | 457 |
| 1992-08-31 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1992-08-28 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1992-08-27 | 430 | 430 | 430 | 430 | 7,000 | 430 |
| 1992-08-26 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1992-08-25 | 410 | 420 | 410 | 420 | 6,000 | 420 |
| 1992-08-24 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1992-08-21 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1992-08-20 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 1992-08-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1992-08-11 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1992-08-07 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 1992-08-03 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 1992-07-28 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 1992-07-24 | 450 | 460 | 450 | 460 | 5,000 | 460 |
| 1992-07-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-07-21 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1992-07-17 | 468 | 470 | 468 | 470 | 10,000 | 470 |
| 1992-07-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-06-30 | 445 | 450 | 441 | 441 | 18,000 | 441 |
| 1992-06-29 | 445 | 445 | 440 | 440 | 8,000 | 440 |
| 1992-06-25 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 1992-06-17 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1992-06-16 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1992-06-15 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1992-06-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-06-11 | 497 | 500 | 497 | 500 | 6,000 | 500 |
| 1992-06-09 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1992-06-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-06-05 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1992-06-04 | 498 | 498 | 498 | 498 | 3,000 | 498 |
| 1992-06-03 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1992-06-01 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 1992-05-27 | 498 | 498 | 485 | 485 | 2,000 | 485 |
| 1992-05-26 | 503 | 503 | 500 | 500 | 8,000 | 500 |
| 1992-05-25 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1992-05-20 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-05-15 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 1992-05-14 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1992-05-13 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1992-05-08 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1992-05-07 | 469 | 469 | 453 | 453 | 8,000 | 453 |
| 1992-05-06 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-04-30 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1992-04-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-04-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-04-17 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1992-04-16 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 1992-04-15 | 448 | 450 | 448 | 450 | 4,000 | 450 |
| 1992-04-13 | 445 | 445 | 440 | 445 | 4,000 | 445 |
| 1992-04-10 | 444 | 445 | 444 | 445 | 3,000 | 445 |
| 1992-04-06 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1992-04-03 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1992-04-02 | 459 | 459 | 459 | 459 | 2,000 | 459 |
| 1992-04-01 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 1992-03-27 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-03-26 | 462 | 462 | 460 | 460 | 8,000 | 460 |
| 1992-03-25 | 466 | 466 | 460 | 460 | 6,000 | 460 |
| 1992-03-24 | 462 | 462 | 460 | 461 | 10,000 | 461 |
| 1992-03-23 | 463 | 467 | 463 | 463 | 18,000 | 463 |
| 1992-03-19 | 470 | 470 | 460 | 460 | 9,000 | 460 |
| 1992-03-18 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 1992-03-17 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1992-03-16 | 500 | 500 | 490 | 490 | 5,000 | 490 |
| 1992-03-13 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 1992-03-11 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1992-03-10 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1992-03-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1992-03-06 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1992-03-05 | 540 | 540 | 530 | 530 | 6,000 | 530 |
| 1992-03-04 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-03-03 | 556 | 556 | 556 | 556 | 4,000 | 556 |
| 1992-03-02 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1992-02-25 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1992-02-24 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1992-02-21 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1992-02-20 | 556 | 556 | 555 | 555 | 2,000 | 555 |
| 1992-02-19 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 1992-02-12 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1992-02-06 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1992-02-05 | 556 | 560 | 550 | 550 | 12,000 | 550 |
| 1992-02-04 | 561 | 561 | 558 | 558 | 7,000 | 558 |
| 1992-02-03 | 570 | 570 | 565 | 565 | 6,000 | 565 |
| 1992-01-31 | 573 | 573 | 570 | 570 | 5,000 | 570 |
| 1992-01-30 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1992-01-27 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-01-23 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1992-01-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1992-01-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1992-01-17 | 600 | 608 | 600 | 608 | 5,000 | 608 |
| 1992-01-16 | 605 | 615 | 605 | 610 | 7,000 | 610 |
| 1992-01-14 | 600 | 605 | 600 | 605 | 3,000 | 605 |
| 1992-01-13 | 609 | 610 | 609 | 610 | 11,000 | 610 |
| 1992-01-10 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1992-01-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1992-01-06 | 595 | 595 | 590 | 590 | 2,000 | 590 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
