9359 伊勢湾海運(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 696 | 700 | 696 | 696 | 8,000 | 696 |
| 1994-12-28 | 693 | 693 | 692 | 692 | 5,000 | 692 |
| 1994-12-27 | 691 | 691 | 691 | 691 | 5,000 | 691 |
| 1994-12-26 | 691 | 691 | 690 | 691 | 20,000 | 691 |
| 1994-12-22 | 680 | 691 | 680 | 690 | 48,000 | 690 |
| 1994-12-21 | 674 | 677 | 671 | 677 | 28,000 | 677 |
| 1994-12-20 | 673 | 673 | 671 | 673 | 12,000 | 673 |
| 1994-12-19 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1994-12-15 | 674 | 674 | 674 | 674 | 3,000 | 674 |
| 1994-12-14 | 692 | 692 | 685 | 689 | 7,000 | 689 |
| 1994-12-13 | 672 | 687 | 672 | 687 | 7,000 | 687 |
| 1994-12-09 | 682 | 682 | 682 | 682 | 8,000 | 682 |
| 1994-12-05 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 1994-12-02 | 692 | 692 | 692 | 692 | 2,000 | 692 |
| 1994-12-01 | 700 | 711 | 700 | 711 | 47,000 | 711 |
| 1994-11-30 | 690 | 691 | 690 | 691 | 11,000 | 691 |
| 1994-11-29 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1994-11-28 | 660 | 660 | 644 | 650 | 5,000 | 650 |
| 1994-11-25 | 670 | 670 | 670 | 670 | 14,000 | 670 |
| 1994-11-24 | 695 | 695 | 680 | 680 | 7,000 | 680 |
| 1994-11-22 | 710 | 710 | 704 | 704 | 4,000 | 704 |
| 1994-11-21 | 707 | 707 | 706 | 706 | 7,000 | 706 |
| 1994-11-18 | 707 | 715 | 706 | 715 | 32,000 | 715 |
| 1994-11-17 | 723 | 723 | 706 | 709 | 23,000 | 709 |
| 1994-11-16 | 724 | 731 | 722 | 724 | 113,000 | 724 |
| 1994-11-15 | 704 | 720 | 704 | 716 | 123,000 | 716 |
| 1994-11-14 | 710 | 715 | 695 | 695 | 63,000 | 695 |
| 1994-11-11 | 700 | 700 | 699 | 699 | 16,000 | 699 |
| 1994-11-10 | 699 | 700 | 699 | 700 | 17,000 | 700 |
| 1994-11-09 | 704 | 705 | 700 | 704 | 16,000 | 704 |
| 1994-11-08 | 699 | 705 | 699 | 705 | 51,000 | 705 |
| 1994-11-07 | 699 | 705 | 699 | 699 | 20,000 | 699 |
| 1994-11-04 | 715 | 715 | 704 | 704 | 13,000 | 704 |
| 1994-11-02 | 715 | 715 | 702 | 705 | 55,000 | 705 |
| 1994-11-01 | 720 | 720 | 696 | 705 | 281,000 | 705 |
| 1994-10-31 | 717 | 730 | 710 | 727 | 121,000 | 727 |
| 1994-10-28 | 690 | 717 | 690 | 707 | 109,000 | 707 |
| 1994-10-27 | 674 | 680 | 674 | 680 | 35,000 | 680 |
| 1994-10-26 | 668 | 669 | 662 | 662 | 16,000 | 662 |
| 1994-10-25 | 664 | 669 | 660 | 660 | 11,000 | 660 |
| 1994-10-24 | 651 | 659 | 651 | 659 | 5,000 | 659 |
| 1994-10-21 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1994-10-20 | 651 | 651 | 651 | 651 | 8,000 | 651 |
| 1994-10-19 | 651 | 651 | 651 | 651 | 5,000 | 651 |
| 1994-10-18 | 652 | 656 | 651 | 651 | 10,000 | 651 |
| 1994-10-17 | 657 | 657 | 651 | 652 | 14,000 | 652 |
| 1994-10-14 | 651 | 657 | 651 | 657 | 21,000 | 657 |
| 1994-10-13 | 641 | 645 | 641 | 645 | 11,000 | 645 |
| 1994-10-12 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1994-10-11 | 635 | 636 | 635 | 635 | 15,000 | 635 |
| 1994-10-07 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 1994-10-06 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1994-10-05 | 623 | 629 | 623 | 629 | 9,000 | 629 |
| 1994-10-04 | 623 | 623 | 622 | 623 | 6,000 | 623 |
| 1994-10-03 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1994-09-27 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1994-09-21 | 622 | 622 | 612 | 612 | 4,000 | 612 |
| 1994-09-19 | 620 | 620 | 618 | 618 | 3,000 | 618 |
| 1994-09-13 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 1994-09-12 | 629 | 629 | 615 | 615 | 5,000 | 615 |
| 1994-09-09 | 632 | 632 | 628 | 628 | 3,000 | 628 |
| 1994-09-08 | 630 | 631 | 630 | 631 | 2,000 | 631 |
| 1994-09-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1994-09-06 | 635 | 635 | 631 | 631 | 5,000 | 631 |
| 1994-09-02 | 633 | 636 | 633 | 636 | 7,000 | 636 |
| 1994-09-01 | 638 | 643 | 630 | 630 | 16,000 | 630 |
| 1994-08-31 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1994-08-30 | 650 | 650 | 650 | 650 | 8,000 | 650 |
| 1994-08-26 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1994-08-25 | 652 | 652 | 650 | 651 | 7,000 | 651 |
| 1994-08-24 | 656 | 656 | 652 | 652 | 7,000 | 652 |
| 1994-08-22 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1994-08-19 | 685 | 685 | 680 | 680 | 5,000 | 680 |
| 1994-08-18 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1994-08-17 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1994-08-16 | 680 | 685 | 680 | 685 | 7,000 | 685 |
| 1994-08-11 | 695 | 695 | 685 | 685 | 4,000 | 685 |
| 1994-08-10 | 680 | 685 | 680 | 685 | 22,000 | 685 |
| 1994-08-05 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 1994-08-04 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 1994-08-03 | 684 | 685 | 684 | 685 | 6,000 | 685 |
| 1994-08-02 | 667 | 667 | 656 | 656 | 5,000 | 656 |
| 1994-08-01 | 662 | 662 | 661 | 661 | 3,000 | 661 |
| 1994-07-29 | 664 | 664 | 656 | 656 | 3,000 | 656 |
| 1994-07-28 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 1994-07-27 | 671 | 676 | 655 | 676 | 8,000 | 676 |
| 1994-07-26 | 665 | 665 | 651 | 651 | 5,000 | 651 |
| 1994-07-25 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1994-07-21 | 681 | 695 | 681 | 695 | 8,000 | 695 |
| 1994-07-20 | 685 | 695 | 685 | 695 | 7,000 | 695 |
| 1994-07-19 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1994-07-18 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1994-07-15 | 700 | 700 | 695 | 695 | 5,000 | 695 |
| 1994-07-14 | 690 | 695 | 690 | 695 | 22,000 | 695 |
| 1994-07-13 | 687 | 695 | 685 | 690 | 8,000 | 690 |
| 1994-07-12 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 1994-07-11 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1994-07-08 | 703 | 710 | 703 | 705 | 12,000 | 705 |
| 1994-07-07 | 703 | 703 | 703 | 703 | 5,000 | 703 |
| 1994-07-06 | 720 | 721 | 700 | 700 | 14,000 | 700 |
| 1994-07-05 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1994-07-04 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1994-07-01 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1994-06-30 | 703 | 704 | 703 | 704 | 5,000 | 704 |
| 1994-06-29 | 720 | 720 | 710 | 710 | 10,000 | 710 |
| 1994-06-28 | 720 | 721 | 720 | 720 | 22,000 | 720 |
| 1994-06-27 | 739 | 739 | 719 | 719 | 6,000 | 719 |
| 1994-06-24 | 767 | 770 | 745 | 759 | 51,000 | 759 |
| 1994-06-23 | 718 | 782 | 718 | 782 | 213,000 | 782 |
| 1994-06-22 | 700 | 720 | 694 | 715 | 22,000 | 715 |
| 1994-06-21 | 700 | 705 | 700 | 700 | 27,000 | 700 |
| 1994-06-20 | 699 | 700 | 690 | 700 | 20,000 | 700 |
| 1994-06-17 | 681 | 681 | 680 | 680 | 14,000 | 680 |
| 1994-06-16 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1994-06-15 | 681 | 681 | 681 | 681 | 4,000 | 681 |
| 1994-06-14 | 685 | 690 | 680 | 685 | 20,000 | 685 |
| 1994-06-13 | 700 | 700 | 682 | 682 | 20,000 | 682 |
| 1994-06-10 | 705 | 705 | 700 | 700 | 6,000 | 700 |
| 1994-06-09 | 700 | 700 | 691 | 700 | 17,000 | 700 |
| 1994-06-08 | 681 | 700 | 681 | 700 | 5,000 | 700 |
| 1994-06-07 | 681 | 681 | 680 | 680 | 8,000 | 680 |
| 1994-06-06 | 682 | 682 | 680 | 681 | 8,000 | 681 |
| 1994-06-03 | 680 | 689 | 680 | 680 | 34,000 | 680 |
| 1994-06-02 | 685 | 685 | 673 | 673 | 13,000 | 673 |
| 1994-06-01 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 1994-05-31 | 695 | 695 | 680 | 685 | 9,000 | 685 |
| 1994-05-30 | 695 | 705 | 695 | 700 | 12,000 | 700 |
| 1994-05-27 | 706 | 712 | 700 | 700 | 27,000 | 700 |
| 1994-05-26 | 711 | 715 | 706 | 706 | 38,000 | 706 |
| 1994-05-25 | 710 | 717 | 703 | 710 | 52,000 | 710 |
| 1994-05-24 | 706 | 720 | 706 | 710 | 73,000 | 710 |
| 1994-05-23 | 721 | 721 | 700 | 706 | 49,000 | 706 |
| 1994-05-20 | 698 | 720 | 698 | 710 | 198,000 | 710 |
| 1994-05-19 | 678 | 695 | 678 | 695 | 39,000 | 695 |
| 1994-05-18 | 679 | 683 | 679 | 683 | 39,000 | 683 |
| 1994-05-17 | 670 | 680 | 670 | 680 | 36,000 | 680 |
| 1994-05-16 | 661 | 665 | 661 | 661 | 10,000 | 661 |
| 1994-05-13 | 660 | 668 | 658 | 660 | 43,000 | 660 |
| 1994-05-12 | 670 | 670 | 655 | 660 | 21,000 | 660 |
| 1994-05-11 | 663 | 672 | 661 | 670 | 23,000 | 670 |
| 1994-05-10 | 654 | 654 | 650 | 651 | 5,000 | 651 |
| 1994-05-09 | 650 | 660 | 650 | 660 | 4,000 | 660 |
| 1994-05-06 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1994-05-02 | 631 | 642 | 631 | 640 | 5,000 | 640 |
| 1994-04-28 | 640 | 640 | 632 | 632 | 6,000 | 632 |
| 1994-04-27 | 642 | 642 | 625 | 625 | 4,000 | 625 |
| 1994-04-26 | 650 | 650 | 645 | 645 | 12,000 | 645 |
| 1994-04-25 | 657 | 657 | 653 | 653 | 2,000 | 653 |
| 1994-04-22 | 652 | 652 | 645 | 652 | 26,000 | 652 |
| 1994-04-21 | 646 | 650 | 646 | 648 | 14,000 | 648 |
| 1994-04-20 | 654 | 660 | 652 | 652 | 12,000 | 652 |
| 1994-04-19 | 672 | 672 | 658 | 659 | 30,000 | 659 |
| 1994-04-18 | 675 | 686 | 672 | 672 | 41,000 | 672 |
| 1994-04-15 | 670 | 675 | 670 | 672 | 34,000 | 672 |
| 1994-04-14 | 650 | 672 | 650 | 660 | 58,000 | 660 |
| 1994-04-13 | 635 | 647 | 635 | 647 | 28,000 | 647 |
| 1994-04-12 | 630 | 635 | 630 | 635 | 12,000 | 635 |
| 1994-04-08 | 635 | 637 | 630 | 630 | 46,000 | 630 |
| 1994-04-07 | 637 | 637 | 632 | 632 | 17,000 | 632 |
| 1994-04-06 | 629 | 630 | 623 | 630 | 20,000 | 630 |
| 1994-04-05 | 623 | 623 | 623 | 623 | 11,000 | 623 |
| 1994-04-04 | 623 | 623 | 623 | 623 | 19,000 | 623 |
| 1994-04-01 | 624 | 625 | 623 | 625 | 24,000 | 625 |
| 1994-03-31 | 622 | 623 | 621 | 622 | 30,000 | 622 |
| 1994-03-30 | 622 | 622 | 620 | 622 | 36,000 | 622 |
| 1994-03-29 | 620 | 624 | 620 | 620 | 22,000 | 620 |
| 1994-03-28 | 613 | 616 | 610 | 616 | 61,000 | 616 |
| 1994-03-25 | 610 | 615 | 600 | 600 | 56,000 | 600 |
| 1994-03-24 | 589 | 600 | 585 | 600 | 40,000 | 600 |
| 1994-03-23 | 576 | 582 | 576 | 582 | 12,000 | 582 |
| 1994-03-22 | 578 | 578 | 575 | 577 | 14,000 | 577 |
| 1994-03-18 | 567 | 572 | 567 | 572 | 14,000 | 572 |
| 1994-03-17 | 566 | 566 | 560 | 560 | 6,000 | 560 |
| 1994-03-16 | 557 | 559 | 555 | 559 | 24,000 | 559 |
| 1994-03-15 | 555 | 555 | 551 | 552 | 35,000 | 552 |
| 1994-03-14 | 560 | 560 | 554 | 554 | 15,000 | 554 |
| 1994-03-11 | 570 | 570 | 560 | 560 | 5,000 | 560 |
| 1994-03-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1994-03-07 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 1994-03-02 | 587 | 587 | 577 | 577 | 4,000 | 577 |
| 1994-03-01 | 578 | 578 | 578 | 578 | 3,000 | 578 |
| 1994-02-25 | 552 | 558 | 550 | 558 | 17,000 | 558 |
| 1994-02-24 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 1994-02-22 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1994-02-21 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1994-02-18 | 536 | 536 | 530 | 530 | 3,000 | 530 |
| 1994-02-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1994-02-16 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 1994-02-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1994-02-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1994-02-09 | 569 | 569 | 560 | 560 | 3,000 | 560 |
| 1994-02-08 | 560 | 561 | 560 | 560 | 13,000 | 560 |
| 1994-02-07 | 574 | 574 | 551 | 551 | 8,000 | 551 |
| 1994-02-04 | 576 | 576 | 576 | 576 | 1,000 | 576 |
| 1994-02-03 | 577 | 577 | 577 | 577 | 1,000 | 577 |
| 1994-02-02 | 590 | 590 | 589 | 589 | 5,000 | 589 |
| 1994-02-01 | 580 | 590 | 580 | 590 | 12,000 | 590 |
| 1994-01-28 | 551 | 551 | 540 | 541 | 5,000 | 541 |
| 1994-01-27 | 552 | 552 | 551 | 551 | 2,000 | 551 |
| 1994-01-26 | 560 | 560 | 550 | 550 | 3,000 | 550 |
| 1994-01-25 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1994-01-21 | 588 | 588 | 580 | 580 | 6,000 | 580 |
| 1994-01-20 | 575 | 580 | 575 | 580 | 5,000 | 580 |
| 1994-01-18 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1994-01-17 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1994-01-14 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 1994-01-13 | 550 | 550 | 535 | 535 | 2,000 | 535 |
| 1994-01-12 | 545 | 545 | 540 | 540 | 4,000 | 540 |
| 1994-01-11 | 531 | 540 | 531 | 540 | 7,000 | 540 |
| 1994-01-10 | 530 | 530 | 525 | 525 | 5,000 | 525 |
| 1994-01-07 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1994-01-06 | 515 | 515 | 515 | 515 | 2,000 | 515 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
