9359 伊勢湾海運(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 295 | 300 | 295 | 300 | 20,000 | 300 |
| 1997-12-29 | 290 | 291 | 290 | 291 | 6,000 | 291 |
| 1997-12-26 | 300 | 300 | 290 | 290 | 4,000 | 290 |
| 1997-12-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-12-24 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1997-12-22 | 290 | 290 | 280 | 285 | 56,000 | 285 |
| 1997-12-19 | 290 | 290 | 285 | 288 | 30,000 | 288 |
| 1997-12-18 | 295 | 300 | 290 | 290 | 44,000 | 290 |
| 1997-12-17 | 298 | 298 | 292 | 292 | 21,000 | 292 |
| 1997-12-16 | 297 | 299 | 297 | 298 | 56,000 | 298 |
| 1997-12-15 | 300 | 301 | 298 | 298 | 34,000 | 298 |
| 1997-12-12 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1997-12-11 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1997-12-10 | 305 | 310 | 305 | 310 | 24,000 | 310 |
| 1997-12-09 | 305 | 305 | 305 | 305 | 12,000 | 305 |
| 1997-12-08 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1997-12-05 | 305 | 305 | 303 | 305 | 6,000 | 305 |
| 1997-12-04 | 305 | 305 | 304 | 305 | 8,000 | 305 |
| 1997-12-03 | 305 | 306 | 304 | 305 | 19,000 | 305 |
| 1997-12-02 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1997-12-01 | 300 | 305 | 299 | 305 | 14,000 | 305 |
| 1997-11-28 | 293 | 315 | 293 | 300 | 25,000 | 300 |
| 1997-11-27 | 300 | 300 | 291 | 291 | 50,000 | 291 |
| 1997-11-26 | 315 | 320 | 300 | 300 | 18,000 | 300 |
| 1997-11-25 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1997-11-21 | 335 | 335 | 320 | 325 | 50,000 | 325 |
| 1997-11-20 | 335 | 339 | 335 | 335 | 4,000 | 335 |
| 1997-11-19 | 340 | 343 | 335 | 340 | 7,000 | 340 |
| 1997-11-18 | 323 | 345 | 323 | 345 | 4,000 | 345 |
| 1997-11-12 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 1997-11-10 | 324 | 324 | 322 | 322 | 5,000 | 322 |
| 1997-11-07 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1997-11-06 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 1997-10-30 | 340 | 340 | 339 | 339 | 7,000 | 339 |
| 1997-10-29 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1997-10-28 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1997-10-27 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 1997-10-24 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 1997-10-23 | 347 | 347 | 342 | 347 | 12,000 | 347 |
| 1997-10-22 | 340 | 349 | 340 | 349 | 21,000 | 349 |
| 1997-10-21 | 335 | 340 | 335 | 340 | 10,000 | 340 |
| 1997-10-20 | 336 | 336 | 335 | 335 | 5,000 | 335 |
| 1997-10-17 | 328 | 338 | 328 | 336 | 8,000 | 336 |
| 1997-10-16 | 302 | 328 | 302 | 328 | 8,000 | 328 |
| 1997-10-15 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1997-10-09 | 294 | 295 | 294 | 295 | 13,000 | 295 |
| 1997-10-08 | 301 | 301 | 295 | 295 | 12,000 | 295 |
| 1997-10-07 | 297 | 302 | 297 | 301 | 36,000 | 301 |
| 1997-10-06 | 300 | 300 | 297 | 297 | 32,000 | 297 |
| 1997-10-03 | 305 | 305 | 299 | 300 | 20,000 | 300 |
| 1997-10-02 | 300 | 300 | 300 | 300 | 24,000 | 300 |
| 1997-10-01 | 325 | 325 | 310 | 310 | 11,000 | 310 |
| 1997-09-30 | 330 | 330 | 315 | 328 | 48,000 | 328 |
| 1997-09-29 | 346 | 346 | 329 | 330 | 33,000 | 330 |
| 1997-09-26 | 361 | 361 | 361 | 361 | 5,000 | 361 |
| 1997-09-25 | 382 | 383 | 382 | 382 | 26,000 | 382 |
| 1997-09-24 | 411 | 411 | 411 | 411 | 5,000 | 411 |
| 1997-09-22 | 419 | 419 | 411 | 411 | 11,000 | 411 |
| 1997-09-19 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1997-09-18 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 1997-09-17 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1997-09-12 | 437 | 437 | 422 | 435 | 7,000 | 435 |
| 1997-09-10 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-09-09 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-09-04 | 440 | 445 | 440 | 445 | 7,000 | 445 |
| 1997-09-02 | 440 | 445 | 440 | 445 | 6,000 | 445 |
| 1997-08-28 | 441 | 441 | 440 | 440 | 5,000 | 440 |
| 1997-08-25 | 447 | 447 | 440 | 440 | 4,000 | 440 |
| 1997-08-21 | 440 | 447 | 440 | 447 | 6,000 | 447 |
| 1997-08-20 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-08-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-08-18 | 447 | 454 | 445 | 454 | 7,000 | 454 |
| 1997-08-15 | 447 | 454 | 447 | 454 | 3,000 | 454 |
| 1997-08-14 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1997-08-12 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1997-08-08 | 415 | 417 | 415 | 417 | 3,000 | 417 |
| 1997-08-07 | 422 | 427 | 410 | 427 | 33,000 | 427 |
| 1997-08-06 | 420 | 425 | 420 | 421 | 14,000 | 421 |
| 1997-08-05 | 440 | 440 | 420 | 420 | 3,000 | 420 |
| 1997-08-01 | 449 | 452 | 447 | 449 | 9,000 | 449 |
| 1997-07-31 | 448 | 449 | 447 | 447 | 4,000 | 447 |
| 1997-07-30 | 454 | 455 | 447 | 447 | 16,000 | 447 |
| 1997-07-29 | 457 | 457 | 455 | 455 | 3,000 | 455 |
| 1997-07-28 | 460 | 460 | 458 | 458 | 8,000 | 458 |
| 1997-07-25 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 1997-07-24 | 454 | 455 | 454 | 455 | 7,000 | 455 |
| 1997-07-23 | 470 | 470 | 469 | 469 | 14,000 | 469 |
| 1997-07-22 | 475 | 475 | 470 | 470 | 7,000 | 470 |
| 1997-07-18 | 480 | 480 | 480 | 480 | 14,000 | 480 |
| 1997-07-17 | 480 | 481 | 480 | 480 | 15,000 | 480 |
| 1997-07-16 | 484 | 484 | 480 | 480 | 4,000 | 480 |
| 1997-07-14 | 490 | 492 | 485 | 490 | 16,000 | 490 |
| 1997-07-11 | 483 | 485 | 483 | 485 | 6,000 | 485 |
| 1997-07-10 | 490 | 490 | 485 | 485 | 9,000 | 485 |
| 1997-07-09 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1997-07-08 | 483 | 492 | 483 | 491 | 64,000 | 491 |
| 1997-07-07 | 483 | 483 | 482 | 483 | 8,000 | 483 |
| 1997-07-04 | 484 | 485 | 484 | 484 | 4,000 | 484 |
| 1997-07-03 | 483 | 485 | 483 | 483 | 7,000 | 483 |
| 1997-07-02 | 501 | 501 | 481 | 481 | 10,000 | 481 |
| 1997-07-01 | 500 | 500 | 500 | 500 | 36,000 | 500 |
| 1997-06-30 | 508 | 511 | 508 | 511 | 4,000 | 511 |
| 1997-06-27 | 516 | 516 | 514 | 514 | 3,000 | 514 |
| 1997-06-26 | 515 | 517 | 514 | 517 | 8,000 | 517 |
| 1997-06-25 | 510 | 515 | 510 | 515 | 2,000 | 515 |
| 1997-06-24 | 509 | 515 | 509 | 515 | 9,000 | 515 |
| 1997-06-23 | 522 | 522 | 518 | 518 | 9,000 | 518 |
| 1997-06-20 | 530 | 533 | 530 | 533 | 13,000 | 533 |
| 1997-06-19 | 548 | 548 | 546 | 546 | 2,000 | 546 |
| 1997-06-18 | 553 | 560 | 548 | 553 | 22,000 | 553 |
| 1997-06-17 | 584 | 584 | 553 | 553 | 19,000 | 553 |
| 1997-06-16 | 570 | 588 | 570 | 587 | 80,000 | 587 |
| 1997-06-13 | 530 | 548 | 530 | 547 | 31,000 | 547 |
| 1997-06-12 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1997-06-11 | 525 | 525 | 525 | 525 | 4,000 | 525 |
| 1997-06-09 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1997-06-06 | 502 | 510 | 502 | 510 | 2,000 | 510 |
| 1997-06-02 | 500 | 520 | 500 | 520 | 3,000 | 520 |
| 1997-05-30 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 1997-05-28 | 507 | 525 | 507 | 525 | 69,000 | 525 |
| 1997-05-27 | 507 | 507 | 507 | 507 | 3,000 | 507 |
| 1997-05-26 | 506 | 520 | 506 | 507 | 7,000 | 507 |
| 1997-05-23 | 513 | 513 | 506 | 506 | 2,000 | 506 |
| 1997-05-22 | 513 | 513 | 513 | 513 | 3,000 | 513 |
| 1997-05-21 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 1997-05-20 | 519 | 520 | 519 | 520 | 6,000 | 520 |
| 1997-05-19 | 520 | 520 | 520 | 520 | 4,000 | 520 |
| 1997-05-16 | 513 | 520 | 513 | 515 | 11,000 | 515 |
| 1997-05-15 | 512 | 513 | 512 | 513 | 8,000 | 513 |
| 1997-05-14 | 513 | 525 | 512 | 512 | 5,000 | 512 |
| 1997-05-13 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1997-05-12 | 515 | 515 | 508 | 508 | 4,000 | 508 |
| 1997-05-09 | 530 | 530 | 505 | 505 | 6,000 | 505 |
| 1997-05-08 | 515 | 550 | 513 | 550 | 85,000 | 550 |
| 1997-05-07 | 501 | 518 | 501 | 518 | 17,000 | 518 |
| 1997-05-06 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1997-05-02 | 494 | 494 | 490 | 494 | 5,000 | 494 |
| 1997-05-01 | 499 | 504 | 499 | 504 | 14,000 | 504 |
| 1997-04-30 | 480 | 484 | 479 | 479 | 11,000 | 479 |
| 1997-04-28 | 454 | 460 | 454 | 460 | 5,000 | 460 |
| 1997-04-25 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 1997-04-24 | 480 | 481 | 480 | 480 | 5,000 | 480 |
| 1997-04-23 | 479 | 480 | 479 | 480 | 6,000 | 480 |
| 1997-04-22 | 480 | 485 | 480 | 480 | 8,000 | 480 |
| 1997-04-21 | 478 | 478 | 474 | 478 | 12,000 | 478 |
| 1997-04-18 | 435 | 468 | 435 | 468 | 29,000 | 468 |
| 1997-04-17 | 431 | 431 | 430 | 430 | 15,000 | 430 |
| 1997-04-16 | 435 | 435 | 430 | 430 | 19,000 | 430 |
| 1997-04-15 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-04-14 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 1997-04-11 | 430 | 430 | 419 | 420 | 22,000 | 420 |
| 1997-04-09 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1997-04-08 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-04-07 | 466 | 466 | 450 | 451 | 17,000 | 451 |
| 1997-04-02 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1997-04-01 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 1997-03-31 | 471 | 471 | 461 | 461 | 14,000 | 461 |
| 1997-03-27 | 471 | 471 | 465 | 471 | 21,000 | 471 |
| 1997-03-26 | 472 | 472 | 469 | 469 | 19,000 | 469 |
| 1997-03-25 | 481 | 481 | 477 | 481 | 47,000 | 481 |
| 1997-03-21 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 1997-03-19 | 471 | 473 | 470 | 470 | 32,000 | 470 |
| 1997-03-18 | 488 | 490 | 480 | 480 | 31,000 | 480 |
| 1997-03-17 | 478 | 490 | 478 | 490 | 6,000 | 490 |
| 1997-03-14 | 483 | 485 | 478 | 478 | 38,000 | 478 |
| 1997-03-13 | 504 | 504 | 490 | 500 | 30,000 | 500 |
| 1997-03-12 | 506 | 506 | 499 | 504 | 20,000 | 504 |
| 1997-03-11 | 521 | 521 | 506 | 506 | 18,000 | 506 |
| 1997-03-10 | 522 | 522 | 522 | 522 | 3,000 | 522 |
| 1997-03-07 | 530 | 530 | 521 | 521 | 16,000 | 521 |
| 1997-03-06 | 536 | 536 | 531 | 531 | 27,000 | 531 |
| 1997-03-05 | 537 | 538 | 536 | 536 | 35,000 | 536 |
| 1997-03-04 | 539 | 539 | 537 | 537 | 12,000 | 537 |
| 1997-02-28 | 538 | 538 | 536 | 536 | 14,000 | 536 |
| 1997-02-27 | 547 | 547 | 540 | 540 | 35,000 | 540 |
| 1997-02-26 | 559 | 559 | 545 | 546 | 4,000 | 546 |
| 1997-02-25 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1997-02-21 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1997-02-20 | 536 | 538 | 536 | 538 | 5,000 | 538 |
| 1997-02-19 | 540 | 540 | 540 | 540 | 9,000 | 540 |
| 1997-02-18 | 542 | 545 | 540 | 540 | 4,000 | 540 |
| 1997-02-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-02-14 | 549 | 549 | 530 | 539 | 15,000 | 539 |
| 1997-02-13 | 549 | 549 | 549 | 549 | 6,000 | 549 |
| 1997-02-12 | 550 | 550 | 550 | 550 | 16,000 | 550 |
| 1997-02-10 | 550 | 550 | 550 | 550 | 12,000 | 550 |
| 1997-02-07 | 570 | 570 | 555 | 555 | 10,000 | 555 |
| 1997-02-06 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1997-02-05 | 578 | 578 | 570 | 570 | 15,000 | 570 |
| 1997-02-03 | 565 | 570 | 565 | 570 | 13,000 | 570 |
| 1997-01-31 | 560 | 573 | 560 | 570 | 18,000 | 570 |
| 1997-01-30 | 585 | 585 | 570 | 570 | 27,000 | 570 |
| 1997-01-29 | 585 | 585 | 582 | 585 | 10,000 | 585 |
| 1997-01-28 | 590 | 590 | 585 | 585 | 13,000 | 585 |
| 1997-01-27 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1997-01-24 | 651 | 651 | 610 | 610 | 7,000 | 610 |
| 1997-01-23 | 650 | 661 | 650 | 661 | 17,000 | 661 |
| 1997-01-22 | 620 | 668 | 620 | 668 | 8,000 | 668 |
| 1997-01-20 | 657 | 657 | 638 | 650 | 12,000 | 650 |
| 1997-01-17 | 599 | 668 | 599 | 668 | 7,000 | 668 |
| 1997-01-16 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1997-01-14 | 598 | 598 | 568 | 578 | 9,000 | 578 |
| 1997-01-13 | 598 | 598 | 597 | 597 | 23,000 | 597 |
| 1997-01-10 | 603 | 604 | 598 | 598 | 82,000 | 598 |
| 1997-01-09 | 604 | 608 | 604 | 604 | 13,000 | 604 |
| 1997-01-08 | 603 | 604 | 603 | 604 | 14,000 | 604 |
| 1997-01-06 | 603 | 603 | 603 | 603 | 2,000 | 603 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
