9359 伊勢湾海運(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 506 | 506 | 505 | 505 | 5,000 | 505 |
| 1993-12-28 | 501 | 501 | 501 | 501 | 13,000 | 501 |
| 1993-12-24 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 1993-12-21 | 560 | 570 | 560 | 570 | 7,000 | 570 |
| 1993-12-20 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 1993-12-16 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1993-12-14 | 550 | 551 | 550 | 551 | 2,000 | 551 |
| 1993-12-13 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1993-12-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1993-12-09 | 550 | 553 | 545 | 553 | 4,000 | 553 |
| 1993-12-03 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 1993-12-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-12-01 | 520 | 532 | 520 | 532 | 5,000 | 532 |
| 1993-11-30 | 516 | 516 | 516 | 516 | 2,000 | 516 |
| 1993-11-29 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1993-11-26 | 547 | 547 | 545 | 545 | 4,000 | 545 |
| 1993-11-25 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 1993-11-24 | 551 | 551 | 548 | 548 | 8,000 | 548 |
| 1993-11-19 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1993-11-18 | 550 | 555 | 550 | 555 | 5,000 | 555 |
| 1993-11-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-11-16 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1993-11-15 | 552 | 555 | 552 | 552 | 3,000 | 552 |
| 1993-11-11 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-11-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-11-04 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1993-11-02 | 595 | 596 | 595 | 595 | 4,000 | 595 |
| 1993-11-01 | 600 | 600 | 594 | 594 | 7,000 | 594 |
| 1993-10-28 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1993-10-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1993-10-25 | 619 | 619 | 615 | 615 | 9,000 | 615 |
| 1993-10-22 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1993-10-21 | 630 | 632 | 630 | 630 | 16,000 | 630 |
| 1993-10-20 | 630 | 630 | 630 | 630 | 435,000 | 630 |
| 1993-10-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-10-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-10-14 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1993-10-13 | 636 | 636 | 631 | 631 | 3,000 | 631 |
| 1993-10-08 | 636 | 636 | 636 | 636 | 5,000 | 636 |
| 1993-10-07 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 1993-10-05 | 630 | 635 | 630 | 635 | 6,000 | 635 |
| 1993-10-04 | 635 | 635 | 630 | 630 | 5,000 | 630 |
| 1993-10-01 | 635 | 635 | 630 | 630 | 12,000 | 630 |
| 1993-09-30 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1993-09-28 | 651 | 652 | 650 | 652 | 7,000 | 652 |
| 1993-09-24 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 1993-09-22 | 653 | 653 | 650 | 650 | 5,000 | 650 |
| 1993-09-21 | 655 | 660 | 655 | 660 | 7,000 | 660 |
| 1993-09-17 | 662 | 662 | 660 | 660 | 5,000 | 660 |
| 1993-09-16 | 670 | 670 | 665 | 670 | 8,000 | 670 |
| 1993-09-14 | 675 | 675 | 667 | 667 | 3,000 | 667 |
| 1993-09-13 | 660 | 665 | 652 | 665 | 6,000 | 665 |
| 1993-09-10 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1993-09-09 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1993-09-08 | 687 | 689 | 679 | 679 | 6,000 | 679 |
| 1993-09-07 | 695 | 695 | 686 | 687 | 19,000 | 687 |
| 1993-09-06 | 680 | 695 | 680 | 695 | 18,000 | 695 |
| 1993-09-03 | 679 | 680 | 679 | 680 | 14,000 | 680 |
| 1993-09-02 | 665 | 670 | 665 | 670 | 6,000 | 670 |
| 1993-09-01 | 670 | 679 | 665 | 665 | 25,000 | 665 |
| 1993-08-31 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 1993-08-30 | 660 | 670 | 660 | 660 | 9,000 | 660 |
| 1993-08-27 | 649 | 650 | 649 | 650 | 10,000 | 650 |
| 1993-08-26 | 649 | 650 | 645 | 650 | 8,000 | 650 |
| 1993-08-25 | 645 | 650 | 645 | 650 | 3,000 | 650 |
| 1993-08-23 | 645 | 645 | 645 | 645 | 11,000 | 645 |
| 1993-08-20 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-08-19 | 648 | 648 | 633 | 633 | 5,000 | 633 |
| 1993-08-18 | 649 | 649 | 648 | 648 | 4,000 | 648 |
| 1993-08-17 | 633 | 649 | 633 | 649 | 14,000 | 649 |
| 1993-08-16 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1993-08-13 | 620 | 620 | 620 | 620 | 9,000 | 620 |
| 1993-08-12 | 610 | 618 | 610 | 618 | 3,000 | 618 |
| 1993-08-11 | 603 | 610 | 603 | 610 | 8,000 | 610 |
| 1993-08-10 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 1993-08-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-08-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1993-08-04 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 1993-08-03 | 605 | 610 | 605 | 610 | 4,000 | 610 |
| 1993-07-30 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1993-07-29 | 601 | 603 | 593 | 600 | 14,000 | 600 |
| 1993-07-26 | 604 | 604 | 603 | 603 | 3,000 | 603 |
| 1993-07-22 | 619 | 619 | 619 | 619 | 6,000 | 619 |
| 1993-07-21 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1993-07-19 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-07-16 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1993-07-15 | 631 | 635 | 631 | 635 | 7,000 | 635 |
| 1993-07-14 | 634 | 634 | 631 | 631 | 5,000 | 631 |
| 1993-07-13 | 630 | 639 | 630 | 639 | 6,000 | 639 |
| 1993-07-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-07-08 | 635 | 640 | 635 | 640 | 6,000 | 640 |
| 1993-07-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-07-06 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1993-07-02 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 1993-07-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1993-06-30 | 640 | 650 | 640 | 650 | 6,000 | 650 |
| 1993-06-29 | 636 | 641 | 635 | 641 | 7,000 | 641 |
| 1993-06-28 | 620 | 625 | 616 | 625 | 10,000 | 625 |
| 1993-06-25 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1993-06-23 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1993-06-22 | 618 | 618 | 605 | 605 | 12,000 | 605 |
| 1993-06-21 | 621 | 622 | 618 | 618 | 6,000 | 618 |
| 1993-06-18 | 640 | 640 | 629 | 630 | 9,000 | 630 |
| 1993-06-17 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1993-06-16 | 659 | 659 | 650 | 650 | 9,000 | 650 |
| 1993-06-15 | 660 | 665 | 660 | 665 | 8,000 | 665 |
| 1993-06-14 | 662 | 662 | 660 | 660 | 16,000 | 660 |
| 1993-06-11 | 670 | 670 | 662 | 662 | 4,000 | 662 |
| 1993-06-10 | 671 | 671 | 670 | 670 | 12,000 | 670 |
| 1993-06-08 | 680 | 680 | 671 | 671 | 3,000 | 671 |
| 1993-06-07 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1993-06-04 | 681 | 683 | 680 | 680 | 23,000 | 680 |
| 1993-06-03 | 684 | 684 | 680 | 681 | 11,000 | 681 |
| 1993-06-02 | 685 | 685 | 683 | 684 | 9,000 | 684 |
| 1993-06-01 | 689 | 690 | 685 | 689 | 25,000 | 689 |
| 1993-05-31 | 695 | 695 | 690 | 690 | 11,000 | 690 |
| 1993-05-28 | 699 | 699 | 686 | 698 | 33,000 | 698 |
| 1993-05-27 | 664 | 715 | 664 | 700 | 79,000 | 700 |
| 1993-05-26 | 669 | 669 | 664 | 669 | 39,000 | 669 |
| 1993-05-25 | 650 | 669 | 650 | 669 | 78,000 | 669 |
| 1993-05-24 | 592 | 633 | 592 | 633 | 33,000 | 633 |
| 1993-05-21 | 581 | 590 | 581 | 590 | 8,000 | 590 |
| 1993-05-20 | 585 | 586 | 581 | 581 | 7,000 | 581 |
| 1993-05-19 | 586 | 589 | 583 | 589 | 14,000 | 589 |
| 1993-05-18 | 590 | 591 | 586 | 586 | 10,000 | 586 |
| 1993-05-17 | 581 | 581 | 581 | 581 | 12,000 | 581 |
| 1993-05-14 | 580 | 580 | 575 | 576 | 16,000 | 576 |
| 1993-05-13 | 565 | 580 | 565 | 580 | 18,000 | 580 |
| 1993-05-12 | 568 | 570 | 560 | 565 | 44,000 | 565 |
| 1993-05-11 | 555 | 565 | 555 | 565 | 24,000 | 565 |
| 1993-05-10 | 531 | 540 | 531 | 540 | 43,000 | 540 |
| 1993-05-07 | 511 | 515 | 510 | 515 | 19,000 | 515 |
| 1993-05-06 | 515 | 515 | 510 | 511 | 17,000 | 511 |
| 1993-04-30 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 1993-04-28 | 509 | 510 | 509 | 510 | 6,000 | 510 |
| 1993-04-27 | 496 | 499 | 496 | 499 | 11,000 | 499 |
| 1993-04-23 | 500 | 501 | 500 | 501 | 16,000 | 501 |
| 1993-04-22 | 509 | 509 | 501 | 501 | 3,000 | 501 |
| 1993-04-21 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1993-04-20 | 515 | 515 | 511 | 511 | 4,000 | 511 |
| 1993-04-19 | 525 | 530 | 515 | 515 | 6,000 | 515 |
| 1993-04-16 | 520 | 535 | 515 | 515 | 15,000 | 515 |
| 1993-04-15 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 1993-04-14 | 516 | 516 | 510 | 515 | 11,000 | 515 |
| 1993-04-13 | 500 | 515 | 500 | 515 | 10,000 | 515 |
| 1993-04-12 | 493 | 495 | 493 | 495 | 13,000 | 495 |
| 1993-04-09 | 472 | 488 | 472 | 488 | 7,000 | 488 |
| 1993-04-08 | 470 | 470 | 467 | 467 | 5,000 | 467 |
| 1993-04-07 | 485 | 485 | 466 | 466 | 14,000 | 466 |
| 1993-04-06 | 491 | 491 | 490 | 490 | 7,000 | 490 |
| 1993-04-05 | 470 | 490 | 470 | 490 | 7,000 | 490 |
| 1993-04-02 | 455 | 470 | 455 | 470 | 7,000 | 470 |
| 1993-04-01 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1993-03-31 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 1993-03-30 | 458 | 460 | 458 | 460 | 12,000 | 460 |
| 1993-03-29 | 450 | 450 | 450 | 450 | 9,000 | 450 |
| 1993-03-26 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1993-03-25 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 1993-03-24 | 432 | 435 | 432 | 434 | 11,000 | 434 |
| 1993-03-23 | 435 | 435 | 434 | 434 | 6,000 | 434 |
| 1993-03-22 | 435 | 440 | 432 | 432 | 9,000 | 432 |
| 1993-03-19 | 430 | 441 | 430 | 430 | 7,000 | 430 |
| 1993-03-18 | 426 | 427 | 426 | 427 | 3,000 | 427 |
| 1993-03-15 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1993-03-12 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 1993-03-11 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 1993-03-10 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 1993-03-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1993-03-04 | 420 | 420 | 416 | 419 | 4,000 | 419 |
| 1993-03-03 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1993-02-26 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1993-02-23 | 419 | 422 | 419 | 421 | 4,000 | 421 |
| 1993-02-22 | 416 | 419 | 416 | 419 | 2,000 | 419 |
| 1993-02-19 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 1993-02-18 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1993-02-17 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1993-02-16 | 415 | 420 | 415 | 420 | 4,000 | 420 |
| 1993-02-15 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 1993-02-12 | 406 | 406 | 401 | 401 | 30,000 | 401 |
| 1993-02-10 | 425 | 425 | 401 | 401 | 72,000 | 401 |
| 1993-02-05 | 432 | 435 | 432 | 435 | 2,000 | 435 |
| 1993-02-04 | 431 | 432 | 431 | 432 | 2,000 | 432 |
| 1993-02-02 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1993-01-29 | 438 | 439 | 431 | 431 | 7,000 | 431 |
| 1993-01-27 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1993-01-20 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 1993-01-14 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 1993-01-07 | 458 | 458 | 458 | 458 | 2,000 | 458 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
