9359 伊勢湾海運(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 1995-12-28 | 650 | 650 | 642 | 650 | 11,000 | 650 |
| 1995-12-27 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1995-12-26 | 650 | 655 | 650 | 655 | 4,000 | 655 |
| 1995-12-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1995-12-22 | 668 | 668 | 652 | 652 | 11,000 | 652 |
| 1995-12-21 | 666 | 670 | 650 | 650 | 28,000 | 650 |
| 1995-12-20 | 659 | 665 | 647 | 665 | 40,000 | 665 |
| 1995-12-19 | 650 | 650 | 641 | 649 | 6,000 | 649 |
| 1995-12-18 | 640 | 653 | 640 | 641 | 17,000 | 641 |
| 1995-12-15 | 650 | 660 | 642 | 660 | 45,000 | 660 |
| 1995-12-14 | 615 | 650 | 615 | 650 | 48,000 | 650 |
| 1995-12-13 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1995-12-12 | 612 | 615 | 612 | 615 | 6,000 | 615 |
| 1995-12-11 | 618 | 620 | 608 | 608 | 10,000 | 608 |
| 1995-12-08 | 622 | 622 | 605 | 605 | 6,000 | 605 |
| 1995-12-07 | 618 | 627 | 618 | 622 | 22,000 | 622 |
| 1995-12-06 | 610 | 615 | 610 | 610 | 15,000 | 610 |
| 1995-12-05 | 602 | 602 | 602 | 602 | 5,000 | 602 |
| 1995-12-04 | 590 | 594 | 590 | 590 | 12,000 | 590 |
| 1995-12-01 | 614 | 614 | 590 | 590 | 13,000 | 590 |
| 1995-11-30 | 611 | 611 | 603 | 608 | 29,000 | 608 |
| 1995-11-29 | 587 | 601 | 565 | 601 | 1,543,000 | 601 |
| 1995-11-28 | 576 | 580 | 570 | 578 | 34,000 | 578 |
| 1995-11-27 | 579 | 580 | 571 | 575 | 24,000 | 575 |
| 1995-11-24 | 575 | 575 | 555 | 559 | 48,000 | 559 |
| 1995-11-22 | 588 | 588 | 569 | 580 | 20,000 | 580 |
| 1995-11-21 | 574 | 599 | 573 | 588 | 32,000 | 588 |
| 1995-11-20 | 544 | 551 | 544 | 545 | 28,000 | 545 |
| 1995-11-17 | 569 | 569 | 555 | 555 | 4,000 | 555 |
| 1995-11-16 | 556 | 569 | 556 | 569 | 3,000 | 569 |
| 1995-11-15 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 1995-11-14 | 560 | 562 | 555 | 555 | 10,000 | 555 |
| 1995-11-13 | 575 | 580 | 575 | 575 | 6,000 | 575 |
| 1995-11-08 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1995-11-07 | 571 | 573 | 570 | 570 | 7,000 | 570 |
| 1995-11-02 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1995-11-01 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1995-10-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-10-27 | 586 | 586 | 580 | 580 | 7,000 | 580 |
| 1995-10-25 | 590 | 590 | 589 | 590 | 7,000 | 590 |
| 1995-10-24 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1995-10-23 | 591 | 591 | 590 | 590 | 13,000 | 590 |
| 1995-10-20 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-10-19 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1995-10-17 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-10-16 | 580 | 580 | 560 | 560 | 16,000 | 560 |
| 1995-10-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-10-12 | 572 | 585 | 572 | 585 | 21,000 | 585 |
| 1995-10-11 | 572 | 580 | 572 | 580 | 16,000 | 580 |
| 1995-10-09 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 1995-10-06 | 587 | 589 | 587 | 587 | 28,000 | 587 |
| 1995-10-05 | 587 | 587 | 587 | 587 | 5,000 | 587 |
| 1995-10-03 | 587 | 587 | 587 | 587 | 3,000 | 587 |
| 1995-10-02 | 600 | 600 | 587 | 587 | 10,000 | 587 |
| 1995-09-28 | 605 | 610 | 605 | 610 | 12,000 | 610 |
| 1995-09-27 | 599 | 624 | 598 | 619 | 65,000 | 619 |
| 1995-09-25 | 572 | 573 | 572 | 573 | 3,000 | 573 |
| 1995-09-22 | 572 | 580 | 572 | 580 | 4,000 | 580 |
| 1995-09-21 | 590 | 590 | 580 | 580 | 5,000 | 580 |
| 1995-09-19 | 590 | 590 | 580 | 590 | 4,000 | 590 |
| 1995-09-18 | 580 | 581 | 580 | 580 | 8,000 | 580 |
| 1995-09-14 | 570 | 570 | 561 | 561 | 2,000 | 561 |
| 1995-09-13 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1995-09-11 | 599 | 599 | 598 | 598 | 4,000 | 598 |
| 1995-09-08 | 580 | 585 | 580 | 585 | 7,000 | 585 |
| 1995-09-07 | 575 | 580 | 575 | 580 | 12,000 | 580 |
| 1995-09-06 | 567 | 575 | 567 | 575 | 19,000 | 575 |
| 1995-09-04 | 579 | 580 | 570 | 575 | 22,000 | 575 |
| 1995-09-01 | 567 | 570 | 567 | 567 | 16,000 | 567 |
| 1995-08-31 | 556 | 558 | 556 | 556 | 5,000 | 556 |
| 1995-08-30 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 1995-08-29 | 557 | 557 | 556 | 556 | 3,000 | 556 |
| 1995-08-28 | 550 | 550 | 550 | 550 | 13,000 | 550 |
| 1995-08-25 | 559 | 559 | 550 | 550 | 38,000 | 550 |
| 1995-08-24 | 558 | 558 | 545 | 545 | 2,000 | 545 |
| 1995-08-22 | 565 | 575 | 565 | 575 | 14,000 | 575 |
| 1995-08-21 | 580 | 580 | 575 | 575 | 39,000 | 575 |
| 1995-08-18 | 575 | 575 | 574 | 575 | 35,000 | 575 |
| 1995-08-17 | 565 | 570 | 565 | 570 | 25,000 | 570 |
| 1995-08-16 | 542 | 560 | 542 | 560 | 20,000 | 560 |
| 1995-08-15 | 548 | 549 | 548 | 549 | 2,000 | 549 |
| 1995-08-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1995-08-11 | 528 | 530 | 528 | 530 | 13,000 | 530 |
| 1995-08-10 | 520 | 520 | 520 | 520 | 26,000 | 520 |
| 1995-08-09 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-08-08 | 520 | 525 | 520 | 525 | 13,000 | 525 |
| 1995-08-07 | 510 | 528 | 510 | 520 | 36,000 | 520 |
| 1995-08-03 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1995-08-02 | 510 | 510 | 500 | 500 | 18,000 | 500 |
| 1995-08-01 | 519 | 519 | 513 | 519 | 8,000 | 519 |
| 1995-07-31 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1995-07-28 | 489 | 500 | 489 | 500 | 19,000 | 500 |
| 1995-07-27 | 500 | 500 | 485 | 485 | 3,000 | 485 |
| 1995-07-26 | 500 | 509 | 500 | 500 | 23,000 | 500 |
| 1995-07-25 | 505 | 506 | 500 | 500 | 23,000 | 500 |
| 1995-07-24 | 501 | 514 | 501 | 510 | 33,000 | 510 |
| 1995-07-21 | 501 | 501 | 500 | 501 | 27,000 | 501 |
| 1995-07-20 | 499 | 499 | 499 | 499 | 8,000 | 499 |
| 1995-07-19 | 506 | 506 | 500 | 500 | 22,000 | 500 |
| 1995-07-18 | 501 | 511 | 500 | 506 | 33,000 | 506 |
| 1995-07-17 | 500 | 505 | 500 | 500 | 14,000 | 500 |
| 1995-07-14 | 505 | 510 | 500 | 500 | 28,000 | 500 |
| 1995-07-13 | 505 | 510 | 505 | 510 | 34,000 | 510 |
| 1995-07-12 | 500 | 505 | 500 | 500 | 63,000 | 500 |
| 1995-07-11 | 512 | 513 | 499 | 500 | 38,000 | 500 |
| 1995-07-10 | 504 | 518 | 504 | 513 | 131,000 | 513 |
| 1995-07-07 | 456 | 499 | 456 | 499 | 51,000 | 499 |
| 1995-07-06 | 461 | 465 | 456 | 456 | 30,000 | 456 |
| 1995-07-05 | 465 | 469 | 460 | 460 | 14,000 | 460 |
| 1995-07-04 | 470 | 470 | 465 | 465 | 14,000 | 465 |
| 1995-07-03 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-06-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-06-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-06-23 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-06-22 | 501 | 501 | 490 | 490 | 4,000 | 490 |
| 1995-06-20 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1995-06-19 | 490 | 500 | 490 | 500 | 22,000 | 500 |
| 1995-06-15 | 500 | 500 | 500 | 500 | 14,000 | 500 |
| 1995-06-14 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-06-13 | 500 | 500 | 500 | 500 | 18,000 | 500 |
| 1995-06-12 | 500 | 500 | 498 | 498 | 11,000 | 498 |
| 1995-06-09 | 501 | 501 | 498 | 498 | 7,000 | 498 |
| 1995-06-08 | 505 | 505 | 503 | 505 | 12,000 | 505 |
| 1995-06-07 | 507 | 507 | 505 | 505 | 4,000 | 505 |
| 1995-06-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-06-05 | 506 | 510 | 506 | 510 | 2,000 | 510 |
| 1995-06-01 | 502 | 502 | 501 | 502 | 8,000 | 502 |
| 1995-05-31 | 502 | 510 | 502 | 510 | 18,000 | 510 |
| 1995-05-30 | 501 | 503 | 501 | 502 | 5,000 | 502 |
| 1995-05-29 | 518 | 518 | 509 | 510 | 13,000 | 510 |
| 1995-05-26 | 519 | 519 | 518 | 519 | 8,000 | 519 |
| 1995-05-25 | 538 | 538 | 530 | 530 | 20,000 | 530 |
| 1995-05-24 | 530 | 540 | 530 | 540 | 7,000 | 540 |
| 1995-05-23 | 545 | 545 | 530 | 530 | 5,000 | 530 |
| 1995-05-22 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1995-05-19 | 579 | 579 | 565 | 565 | 5,000 | 565 |
| 1995-05-18 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 1995-05-16 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 1995-05-15 | 594 | 594 | 592 | 592 | 19,000 | 592 |
| 1995-05-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-05-09 | 605 | 606 | 605 | 605 | 8,000 | 605 |
| 1995-05-08 | 595 | 595 | 595 | 595 | 9,000 | 595 |
| 1995-05-02 | 579 | 585 | 579 | 585 | 11,000 | 585 |
| 1995-05-01 | 573 | 575 | 573 | 575 | 22,000 | 575 |
| 1995-04-28 | 573 | 573 | 573 | 573 | 3,000 | 573 |
| 1995-04-27 | 573 | 573 | 568 | 573 | 20,000 | 573 |
| 1995-04-26 | 560 | 563 | 560 | 563 | 4,000 | 563 |
| 1995-04-24 | 569 | 569 | 565 | 565 | 6,000 | 565 |
| 1995-04-21 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1995-04-20 | 549 | 549 | 549 | 549 | 4,000 | 549 |
| 1995-04-19 | 540 | 549 | 540 | 549 | 8,000 | 549 |
| 1995-04-18 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1995-04-17 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 1995-04-14 | 561 | 561 | 560 | 560 | 5,000 | 560 |
| 1995-04-13 | 570 | 570 | 560 | 560 | 12,000 | 560 |
| 1995-04-12 | 555 | 570 | 555 | 560 | 47,000 | 560 |
| 1995-04-11 | 555 | 555 | 555 | 555 | 6,000 | 555 |
| 1995-04-10 | 550 | 555 | 550 | 555 | 27,000 | 555 |
| 1995-04-07 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1995-04-05 | 557 | 564 | 557 | 564 | 4,000 | 564 |
| 1995-04-03 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1995-03-31 | 591 | 591 | 575 | 575 | 5,000 | 575 |
| 1995-03-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1995-03-29 | 585 | 590 | 585 | 590 | 2,000 | 590 |
| 1995-03-28 | 560 | 565 | 560 | 565 | 12,000 | 565 |
| 1995-03-27 | 568 | 570 | 568 | 570 | 10,000 | 570 |
| 1995-03-24 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 1995-03-23 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1995-03-22 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 1995-03-20 | 614 | 614 | 600 | 600 | 18,000 | 600 |
| 1995-03-17 | 604 | 604 | 603 | 604 | 3,000 | 604 |
| 1995-03-16 | 620 | 620 | 593 | 593 | 17,000 | 593 |
| 1995-03-15 | 632 | 632 | 627 | 627 | 7,000 | 627 |
| 1995-03-14 | 640 | 640 | 631 | 632 | 4,000 | 632 |
| 1995-03-13 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 1995-03-10 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-03-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-03-08 | 631 | 640 | 631 | 640 | 4,000 | 640 |
| 1995-03-07 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1995-03-03 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1995-03-02 | 650 | 650 | 640 | 640 | 10,000 | 640 |
| 1995-02-28 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 1995-02-27 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-02-24 | 687 | 687 | 687 | 687 | 3,000 | 687 |
| 1995-02-23 | 692 | 692 | 687 | 687 | 3,000 | 687 |
| 1995-02-22 | 687 | 692 | 687 | 692 | 3,000 | 692 |
| 1995-02-21 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 1995-02-15 | 715 | 715 | 695 | 695 | 44,000 | 695 |
| 1995-02-14 | 720 | 720 | 715 | 715 | 15,000 | 715 |
| 1995-02-13 | 720 | 720 | 720 | 720 | 23,000 | 720 |
| 1995-02-10 | 720 | 720 | 720 | 720 | 21,000 | 720 |
| 1995-02-09 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1995-02-08 | 719 | 730 | 719 | 730 | 69,000 | 730 |
| 1995-02-07 | 708 | 709 | 707 | 709 | 20,000 | 709 |
| 1995-02-06 | 715 | 715 | 702 | 702 | 30,000 | 702 |
| 1995-02-03 | 725 | 728 | 713 | 728 | 6,000 | 728 |
| 1995-02-02 | 735 | 736 | 733 | 735 | 26,000 | 735 |
| 1995-02-01 | 748 | 751 | 736 | 736 | 29,000 | 736 |
| 1995-01-31 | 783 | 783 | 745 | 745 | 64,000 | 745 |
| 1995-01-30 | 761 | 780 | 760 | 773 | 88,000 | 773 |
| 1995-01-27 | 760 | 775 | 755 | 757 | 182,000 | 757 |
| 1995-01-26 | 769 | 769 | 745 | 750 | 72,000 | 750 |
| 1995-01-25 | 710 | 800 | 710 | 779 | 309,000 | 779 |
| 1995-01-24 | 693 | 709 | 693 | 709 | 25,000 | 709 |
| 1995-01-23 | 715 | 715 | 683 | 683 | 9,000 | 683 |
| 1995-01-20 | 720 | 744 | 717 | 725 | 186,000 | 725 |
| 1995-01-19 | 705 | 710 | 704 | 710 | 57,000 | 710 |
| 1995-01-18 | 690 | 695 | 683 | 695 | 14,000 | 695 |
| 1995-01-17 | 681 | 681 | 671 | 671 | 3,000 | 671 |
| 1995-01-13 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 1995-01-12 | 694 | 694 | 690 | 691 | 6,000 | 691 |
| 1995-01-11 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1995-01-10 | 700 | 700 | 695 | 695 | 13,000 | 695 |
| 1995-01-09 | 700 | 700 | 700 | 700 | 12,000 | 700 |
| 1995-01-06 | 696 | 696 | 695 | 695 | 4,000 | 695 |
| 1995-01-05 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1995-01-04 | 710 | 710 | 705 | 705 | 8,000 | 705 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
