9359 伊勢湾海運(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 613 | 613 | 613 | 613 | 3,000 | 613 |
| 1996-12-27 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1996-12-26 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 1996-12-25 | 610 | 610 | 596 | 610 | 16,000 | 610 |
| 1996-12-24 | 663 | 663 | 630 | 630 | 9,000 | 630 |
| 1996-12-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1996-12-19 | 681 | 681 | 660 | 660 | 10,000 | 660 |
| 1996-12-18 | 681 | 710 | 681 | 710 | 3,000 | 710 |
| 1996-12-17 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-12-16 | 690 | 730 | 690 | 720 | 108,000 | 720 |
| 1996-12-13 | 690 | 695 | 685 | 695 | 17,000 | 695 |
| 1996-12-12 | 685 | 690 | 680 | 690 | 17,000 | 690 |
| 1996-12-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-12-10 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1996-12-09 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 1996-12-06 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1996-12-05 | 680 | 700 | 680 | 700 | 19,000 | 700 |
| 1996-12-04 | 680 | 680 | 680 | 680 | 31,000 | 680 |
| 1996-12-03 | 690 | 690 | 680 | 680 | 6,000 | 680 |
| 1996-12-02 | 694 | 694 | 694 | 694 | 6,000 | 694 |
| 1996-11-29 | 700 | 700 | 696 | 696 | 2,000 | 696 |
| 1996-11-28 | 710 | 730 | 705 | 705 | 79,000 | 705 |
| 1996-11-27 | 695 | 710 | 695 | 710 | 18,000 | 710 |
| 1996-11-26 | 685 | 700 | 685 | 695 | 10,000 | 695 |
| 1996-11-25 | 675 | 680 | 675 | 680 | 14,000 | 680 |
| 1996-11-21 | 690 | 690 | 675 | 675 | 12,000 | 675 |
| 1996-11-20 | 690 | 694 | 690 | 690 | 11,000 | 690 |
| 1996-11-19 | 679 | 690 | 670 | 690 | 11,000 | 690 |
| 1996-11-18 | 671 | 690 | 665 | 690 | 6,000 | 690 |
| 1996-11-15 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1996-11-12 | 695 | 695 | 670 | 670 | 4,000 | 670 |
| 1996-11-11 | 690 | 690 | 666 | 670 | 59,000 | 670 |
| 1996-11-08 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1996-11-07 | 681 | 685 | 681 | 682 | 9,000 | 682 |
| 1996-11-06 | 679 | 680 | 679 | 680 | 4,000 | 680 |
| 1996-11-05 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1996-11-01 | 680 | 690 | 680 | 690 | 5,000 | 690 |
| 1996-10-31 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1996-10-25 | 700 | 700 | 680 | 680 | 16,000 | 680 |
| 1996-10-24 | 686 | 700 | 686 | 700 | 4,000 | 700 |
| 1996-10-22 | 701 | 701 | 686 | 686 | 11,000 | 686 |
| 1996-10-21 | 718 | 718 | 700 | 700 | 6,000 | 700 |
| 1996-10-18 | 702 | 710 | 702 | 710 | 9,000 | 710 |
| 1996-10-17 | 702 | 702 | 701 | 701 | 6,000 | 701 |
| 1996-10-16 | 703 | 705 | 701 | 703 | 13,000 | 703 |
| 1996-10-15 | 698 | 700 | 696 | 700 | 17,000 | 700 |
| 1996-10-14 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 1996-10-11 | 709 | 709 | 708 | 709 | 7,000 | 709 |
| 1996-10-09 | 712 | 712 | 711 | 711 | 2,000 | 711 |
| 1996-10-08 | 713 | 713 | 712 | 712 | 2,000 | 712 |
| 1996-10-07 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-10-04 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 1996-10-03 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-10-02 | 762 | 762 | 762 | 762 | 5,000 | 762 |
| 1996-10-01 | 766 | 766 | 746 | 763 | 134,000 | 763 |
| 1996-09-30 | 745 | 766 | 740 | 766 | 33,000 | 766 |
| 1996-09-27 | 720 | 748 | 720 | 748 | 35,000 | 748 |
| 1996-09-26 | 695 | 720 | 695 | 718 | 29,000 | 718 |
| 1996-09-25 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1996-09-24 | 696 | 696 | 685 | 685 | 9,000 | 685 |
| 1996-09-20 | 705 | 705 | 695 | 695 | 20,000 | 695 |
| 1996-09-19 | 700 | 703 | 699 | 699 | 17,000 | 699 |
| 1996-09-18 | 710 | 710 | 706 | 709 | 13,000 | 709 |
| 1996-09-17 | 707 | 710 | 707 | 710 | 9,000 | 710 |
| 1996-09-13 | 701 | 702 | 701 | 702 | 5,000 | 702 |
| 1996-09-12 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-09-11 | 705 | 705 | 701 | 701 | 5,000 | 701 |
| 1996-09-10 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-09-09 | 710 | 710 | 705 | 705 | 3,000 | 705 |
| 1996-09-05 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1996-09-04 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1996-09-03 | 710 | 710 | 700 | 710 | 6,000 | 710 |
| 1996-09-02 | 720 | 720 | 711 | 711 | 3,000 | 711 |
| 1996-08-30 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-08-29 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1996-08-28 | 747 | 747 | 736 | 736 | 3,000 | 736 |
| 1996-08-27 | 747 | 758 | 747 | 758 | 20,000 | 758 |
| 1996-08-26 | 745 | 759 | 745 | 750 | 8,000 | 750 |
| 1996-08-23 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 1996-08-22 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 1996-08-21 | 725 | 730 | 725 | 730 | 4,000 | 730 |
| 1996-08-20 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 1996-08-19 | 736 | 736 | 725 | 725 | 7,000 | 725 |
| 1996-08-16 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1996-08-14 | 734 | 734 | 734 | 734 | 3,000 | 734 |
| 1996-08-13 | 715 | 724 | 715 | 724 | 3,000 | 724 |
| 1996-08-12 | 705 | 705 | 697 | 697 | 116,000 | 697 |
| 1996-08-09 | 720 | 720 | 705 | 705 | 7,000 | 705 |
| 1996-08-08 | 730 | 730 | 725 | 725 | 6,000 | 725 |
| 1996-08-07 | 743 | 743 | 742 | 742 | 5,000 | 742 |
| 1996-08-06 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1996-08-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-08-02 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-08-01 | 740 | 740 | 725 | 725 | 4,000 | 725 |
| 1996-07-31 | 735 | 740 | 730 | 740 | 12,000 | 740 |
| 1996-07-30 | 741 | 741 | 740 | 740 | 7,000 | 740 |
| 1996-07-29 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1996-07-26 | 770 | 770 | 759 | 760 | 22,000 | 760 |
| 1996-07-25 | 779 | 780 | 770 | 770 | 22,000 | 770 |
| 1996-07-24 | 790 | 794 | 785 | 794 | 10,000 | 794 |
| 1996-07-23 | 817 | 817 | 801 | 810 | 10,000 | 810 |
| 1996-07-22 | 828 | 828 | 820 | 824 | 36,000 | 824 |
| 1996-07-19 | 815 | 834 | 815 | 828 | 41,000 | 828 |
| 1996-07-18 | 815 | 820 | 810 | 810 | 19,000 | 810 |
| 1996-07-17 | 828 | 834 | 816 | 825 | 53,000 | 825 |
| 1996-07-16 | 835 | 839 | 830 | 834 | 157,000 | 834 |
| 1996-07-15 | 840 | 850 | 840 | 845 | 277,000 | 845 |
| 1996-07-12 | 816 | 842 | 810 | 840 | 184,000 | 840 |
| 1996-07-11 | 810 | 819 | 810 | 819 | 83,000 | 819 |
| 1996-07-10 | 789 | 816 | 789 | 807 | 67,000 | 807 |
| 1996-07-09 | 790 | 797 | 790 | 790 | 13,000 | 790 |
| 1996-07-08 | 802 | 802 | 790 | 800 | 18,000 | 800 |
| 1996-07-05 | 805 | 805 | 805 | 805 | 18,000 | 805 |
| 1996-07-04 | 786 | 810 | 786 | 801 | 38,000 | 801 |
| 1996-07-03 | 789 | 789 | 779 | 779 | 7,000 | 779 |
| 1996-07-02 | 790 | 795 | 785 | 789 | 20,000 | 789 |
| 1996-07-01 | 799 | 800 | 799 | 800 | 18,000 | 800 |
| 1996-06-28 | 814 | 816 | 800 | 800 | 92,000 | 800 |
| 1996-06-27 | 784 | 800 | 784 | 800 | 45,000 | 800 |
| 1996-06-26 | 783 | 783 | 775 | 775 | 14,000 | 775 |
| 1996-06-25 | 770 | 773 | 770 | 773 | 13,000 | 773 |
| 1996-06-24 | 785 | 788 | 780 | 780 | 10,000 | 780 |
| 1996-06-21 | 776 | 779 | 770 | 775 | 7,000 | 775 |
| 1996-06-20 | 770 | 787 | 770 | 787 | 7,000 | 787 |
| 1996-06-19 | 790 | 790 | 764 | 765 | 29,000 | 765 |
| 1996-06-18 | 786 | 790 | 780 | 790 | 33,000 | 790 |
| 1996-06-17 | 814 | 816 | 796 | 796 | 59,000 | 796 |
| 1996-06-14 | 796 | 823 | 791 | 816 | 224,000 | 816 |
| 1996-06-13 | 751 | 800 | 750 | 800 | 155,000 | 800 |
| 1996-06-12 | 740 | 748 | 740 | 744 | 96,000 | 744 |
| 1996-06-11 | 725 | 735 | 725 | 735 | 4,000 | 735 |
| 1996-06-10 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1996-06-07 | 739 | 740 | 735 | 735 | 18,000 | 735 |
| 1996-06-06 | 746 | 746 | 740 | 745 | 8,000 | 745 |
| 1996-06-05 | 747 | 748 | 746 | 747 | 8,000 | 747 |
| 1996-06-04 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1996-06-03 | 735 | 736 | 722 | 723 | 27,000 | 723 |
| 1996-05-31 | 739 | 740 | 739 | 739 | 17,000 | 739 |
| 1996-05-30 | 739 | 742 | 739 | 740 | 5,000 | 740 |
| 1996-05-29 | 740 | 740 | 738 | 740 | 29,000 | 740 |
| 1996-05-28 | 748 | 748 | 739 | 739 | 19,000 | 739 |
| 1996-05-27 | 750 | 750 | 740 | 748 | 16,000 | 748 |
| 1996-05-24 | 735 | 751 | 735 | 742 | 78,000 | 742 |
| 1996-05-23 | 720 | 749 | 720 | 735 | 79,000 | 735 |
| 1996-05-22 | 707 | 710 | 705 | 710 | 29,000 | 710 |
| 1996-05-21 | 705 | 710 | 705 | 709 | 19,000 | 709 |
| 1996-05-20 | 700 | 705 | 695 | 695 | 6,000 | 695 |
| 1996-05-17 | 704 | 704 | 700 | 700 | 10,000 | 700 |
| 1996-05-16 | 702 | 703 | 701 | 701 | 7,000 | 701 |
| 1996-05-15 | 695 | 705 | 695 | 700 | 9,000 | 700 |
| 1996-05-14 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1996-05-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-05-10 | 700 | 700 | 697 | 700 | 4,000 | 700 |
| 1996-05-09 | 700 | 700 | 690 | 690 | 15,000 | 690 |
| 1996-05-08 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-05-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-05-02 | 720 | 720 | 695 | 700 | 29,000 | 700 |
| 1996-05-01 | 710 | 710 | 709 | 710 | 43,000 | 710 |
| 1996-04-30 | 710 | 710 | 710 | 710 | 14,000 | 710 |
| 1996-04-26 | 708 | 710 | 700 | 700 | 13,000 | 700 |
| 1996-04-25 | 701 | 708 | 700 | 708 | 15,000 | 708 |
| 1996-04-24 | 708 | 708 | 700 | 700 | 7,000 | 700 |
| 1996-04-23 | 708 | 709 | 708 | 709 | 3,000 | 709 |
| 1996-04-22 | 708 | 708 | 708 | 708 | 5,000 | 708 |
| 1996-04-19 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1996-04-16 | 700 | 705 | 695 | 695 | 18,000 | 695 |
| 1996-04-15 | 696 | 696 | 691 | 691 | 4,000 | 691 |
| 1996-04-12 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 1996-04-11 | 701 | 705 | 692 | 692 | 17,000 | 692 |
| 1996-04-10 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1996-04-09 | 696 | 700 | 690 | 690 | 6,000 | 690 |
| 1996-04-08 | 700 | 710 | 700 | 710 | 3,000 | 710 |
| 1996-04-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-04-04 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1996-04-03 | 718 | 718 | 703 | 710 | 8,000 | 710 |
| 1996-04-02 | 710 | 719 | 710 | 719 | 9,000 | 719 |
| 1996-04-01 | 706 | 710 | 695 | 710 | 23,000 | 710 |
| 1996-03-29 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1996-03-28 | 700 | 705 | 700 | 700 | 12,000 | 700 |
| 1996-03-27 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1996-03-26 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1996-03-22 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-03-21 | 686 | 706 | 686 | 706 | 5,000 | 706 |
| 1996-03-18 | 670 | 675 | 666 | 666 | 3,000 | 666 |
| 1996-03-15 | 665 | 665 | 665 | 665 | 4,000 | 665 |
| 1996-03-14 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1996-03-13 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 1996-03-12 | 672 | 672 | 660 | 660 | 8,000 | 660 |
| 1996-03-11 | 666 | 671 | 661 | 662 | 8,000 | 662 |
| 1996-03-07 | 678 | 678 | 665 | 665 | 7,000 | 665 |
| 1996-03-01 | 682 | 682 | 675 | 675 | 10,000 | 675 |
| 1996-02-28 | 680 | 682 | 680 | 682 | 3,000 | 682 |
| 1996-02-27 | 713 | 713 | 690 | 690 | 9,000 | 690 |
| 1996-02-26 | 715 | 715 | 713 | 713 | 8,000 | 713 |
| 1996-02-23 | 690 | 700 | 690 | 700 | 6,000 | 700 |
| 1996-02-22 | 690 | 691 | 690 | 690 | 9,000 | 690 |
| 1996-02-21 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1996-02-20 | 696 | 696 | 690 | 690 | 10,000 | 690 |
| 1996-02-19 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 1996-02-16 | 710 | 710 | 680 | 680 | 16,000 | 680 |
| 1996-02-15 | 738 | 739 | 730 | 730 | 11,000 | 730 |
| 1996-02-14 | 707 | 740 | 707 | 740 | 58,000 | 740 |
| 1996-02-13 | 708 | 713 | 708 | 710 | 3,000 | 710 |
| 1996-02-09 | 706 | 708 | 703 | 708 | 9,000 | 708 |
| 1996-02-08 | 711 | 726 | 711 | 726 | 3,000 | 726 |
| 1996-02-07 | 718 | 720 | 710 | 710 | 11,000 | 710 |
| 1996-02-06 | 705 | 710 | 703 | 708 | 626,000 | 708 |
| 1996-02-05 | 711 | 711 | 702 | 706 | 620,000 | 706 |
| 1996-02-02 | 731 | 731 | 711 | 711 | 34,000 | 711 |
| 1996-02-01 | 710 | 739 | 710 | 732 | 204,000 | 732 |
| 1996-01-31 | 670 | 700 | 670 | 700 | 66,000 | 700 |
| 1996-01-30 | 661 | 670 | 661 | 661 | 23,000 | 661 |
| 1996-01-29 | 670 | 670 | 660 | 661 | 12,000 | 661 |
| 1996-01-26 | 681 | 681 | 671 | 680 | 19,000 | 680 |
| 1996-01-25 | 690 | 693 | 679 | 679 | 21,000 | 679 |
| 1996-01-24 | 700 | 700 | 689 | 693 | 15,000 | 693 |
| 1996-01-23 | 680 | 699 | 680 | 698 | 18,000 | 698 |
| 1996-01-22 | 700 | 710 | 700 | 700 | 48,000 | 700 |
| 1996-01-19 | 728 | 728 | 690 | 700 | 84,000 | 700 |
| 1996-01-18 | 676 | 718 | 676 | 718 | 152,000 | 718 |
| 1996-01-17 | 670 | 675 | 669 | 675 | 20,000 | 675 |
| 1996-01-16 | 665 | 670 | 661 | 670 | 20,000 | 670 |
| 1996-01-12 | 650 | 665 | 650 | 660 | 44,000 | 660 |
| 1996-01-11 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 1996-01-10 | 656 | 660 | 656 | 658 | 38,000 | 658 |
| 1996-01-09 | 660 | 660 | 652 | 656 | 11,000 | 656 |
| 1996-01-08 | 665 | 665 | 659 | 659 | 5,000 | 659 |
| 1996-01-05 | 655 | 660 | 655 | 660 | 16,000 | 660 |
| 1996-01-04 | 653 | 653 | 650 | 650 | 8,000 | 650 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
