9359 伊勢湾海運(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	249	249	231	249	13,000	249
1998-12-24	229	229	229	229	1,000	229
1998-12-22	250	250	250	250	1,000	250
1998-12-21	222	222	222	222	5,000	222
1998-12-18	250	250	245	245	15,000	245
1998-12-17	248	248	248	248	10,000	248
1998-12-15	245	245	245	245	1,000	245
1998-12-14	250	250	246	250	17,000	250
1998-12-11	250	255	250	250	23,000	250
1998-12-04	248	248	248	248	3,000	248
1998-12-01	250	250	250	250	2,000	250
1998-11-27	251	282	247	282	8,000	282
1998-11-26	247	247	247	247	1,000	247
1998-11-25	225	240	222	240	7,000	240
1998-11-19	250	250	250	250	1,000	250
1998-11-18	250	250	250	250	8,000	250
1998-11-16	231	240	231	240	4,000	240
1998-11-12	231	231	231	231	1,000	231
1998-11-09	231	231	231	231	2,000	231
1998-11-06	231	231	231	231	1,000	231
1998-11-05	231	231	231	231	1,000	231
1998-11-04	232	235	231	235	10,000	235
1998-11-02	232	232	232	232	1,000	232
1998-10-30	231	231	231	231	2,000	231
1998-10-23	250	250	250	250	3,000	250
1998-10-20	231	231	231	231	1,000	231
1998-10-19	231	231	231	231	1,000	231
1998-10-09	245	245	245	245	1,000	245
1998-10-05	249	249	249	249	1,000	249
1998-09-25	260	260	260	260	3,000	260
1998-09-22	231	231	231	231	20,000	231
1998-09-17	237	237	237	237	1,000	237
1998-09-16	235	235	235	235	1,000	235
1998-09-14	250	250	250	250	3,000	250
1998-09-11	251	251	251	251	2,000	251
1998-09-09	250	250	250	250	7,000	250
1998-09-08	250	250	250	250	3,000	250
1998-09-07	246	246	246	246	2,000	246
1998-09-04	240	240	240	240	3,000	240
1998-09-03	245	250	245	250	9,000	250
1998-09-02	251	251	250	250	5,000	250
1998-09-01	247	247	245	245	6,000	245
1998-08-31	251	251	246	247	6,000	247
1998-08-28	250	250	241	241	7,000	241
1998-08-27	255	255	253	253	4,000	253
1998-08-26	280	280	274	274	6,000	274
1998-08-25	281	281	281	281	4,000	281
1998-08-21	283	283	283	283	5,000	283
1998-08-20	285	285	285	285	2,000	285
1998-08-19	285	285	285	285	2,000	285
1998-08-17	282	282	282	282	1,000	282
1998-08-14	300	300	300	300	4,000	300
1998-08-13	309	309	309	309	1,000	309
1998-08-06	310	310	310	310	1,000	310
1998-08-05	301	301	301	301	4,000	301
1998-07-31	304	304	301	301	9,000	301
1998-07-30	315	315	310	310	10,000	310
1998-07-29	315	315	315	315	11,000	315
1998-07-27	326	326	320	320	29,000	320
1998-07-24	330	330	325	325	12,000	325
1998-07-23	349	349	330	330	56,000	330
1998-07-22	349	349	349	349	12,000	349
1998-07-17	349	349	349	349	1,000	349
1998-07-15	331	331	330	330	3,000	330
1998-07-14	330	330	330	330	1,000	330
1998-07-13	330	330	330	330	2,000	330
1998-07-10	349	350	349	350	5,000	350
1998-07-09	340	340	340	340	42,000	340
1998-07-08	340	340	340	340	2,000	340
1998-07-07	340	340	340	340	1,000	340
1998-07-06	340	340	340	340	15,000	340
1998-07-02	340	340	340	340	27,000	340
1998-07-01	330	330	330	330	15,000	330
1998-06-30	335	335	335	335	10,000	335
1998-06-29	338	338	338	338	1,000	338
1998-06-26	337	337	332	337	8,000	337
1998-06-24	332	332	332	332	1,000	332
1998-06-18	325	325	325	325	1,000	325
1998-06-16	332	332	325	325	6,000	325
1998-06-15	332	332	332	332	2,000	332
1998-06-12	332	332	332	332	15,000	332
1998-06-11	332	332	332	332	5,000	332
1998-06-10	332	332	332	332	19,000	332
1998-06-08	332	332	332	332	3,000	332
1998-06-05	332	332	332	332	4,000	332
1998-05-29	332	332	332	332	7,000	332
1998-05-28	332	332	332	332	1,000	332
1998-05-26	332	332	332	332	6,000	332
1998-05-25	332	332	332	332	5,000	332
1998-05-22	334	334	334	334	6,000	334
1998-05-21	335	335	335	335	8,000	335
1998-05-20	335	335	335	335	2,000	335
1998-05-19	335	335	335	335	3,000	335
1998-05-18	335	335	335	335	6,000	335
1998-05-14	335	335	335	335	7,000	335
1998-05-13	335	335	335	335	4,000	335
1998-05-08	335	335	335	335	3,000	335
1998-05-07	335	335	335	335	4,000	335
1998-04-27	335	335	330	335	13,000	335
1998-04-23	331	335	330	335	19,000	335
1998-04-10	335	335	335	335	6,000	335
1998-04-08	336	336	335	335	9,000	335
1998-04-07	336	336	336	336	1,000	336
1998-04-06	335	335	335	335	2,000	335
1998-04-03	335	335	335	335	2,000	335
1998-04-02	335	335	330	335	17,000	335
1998-04-01	340	340	335	335	15,000	335
1998-03-30	350	350	350	350	5,000	350
1998-03-26	350	350	350	350	4,000	350
1998-03-25	350	350	350	350	11,000	350
1998-03-24	350	350	350	350	8,000	350
1998-03-23	350	350	350	350	5,000	350
1998-03-20	350	350	350	350	11,000	350
1998-03-19	350	350	350	350	14,000	350
1998-03-18	359	359	359	359	1,000	359
1998-03-17	350	350	350	350	5,000	350
1998-03-16	350	350	350	350	2,000	350
1998-03-12	350	350	350	350	11,000	350
1998-03-11	350	350	350	350	4,000	350
1998-03-10	350	350	350	350	11,000	350
1998-03-05	350	350	350	350	3,000	350
1998-03-04	364	364	360	360	12,000	360
1998-03-03	360	365	360	365	18,000	365
1998-02-25	335	335	335	335	8,000	335
1998-02-23	335	335	335	335	59,000	335
1998-02-18	340	340	335	335	6,000	335
1998-02-17	340	340	335	340	33,000	340
1998-02-16	352	352	340	340	57,000	340
1998-02-13	355	355	352	352	13,000	352
1998-02-12	352	352	352	352	13,000	352
1998-02-10	345	351	345	350	46,000	350
1998-02-05	340	340	340	340	10,000	340
1998-02-03	340	340	340	340	5,000	340
1998-02-02	338	340	338	340	8,000	340
1998-01-30	341	341	338	338	11,000	338
1998-01-29	368	368	350	350	12,000	350
1998-01-28	341	356	340	353	25,000	353
1998-01-27	337	337	330	331	9,000	331
1998-01-26	310	330	310	330	22,000	330
1998-01-23	305	310	305	310	22,000	310
1998-01-22	300	305	300	305	37,000	305
1998-01-21	300	300	295	300	22,000	300
1998-01-20	300	300	300	300	12,000	300
1998-01-19	310	310	295	295	26,000	295
1998-01-16	300	300	297	300	32,000	300
1998-01-14	297	297	294	294	17,000	294
1998-01-13	300	300	297	297	30,000	297
1998-01-12	300	300	300	300	41,000	300
1998-01-09	311	311	310	310	31,000	310
1998-01-08	310	310	310	310	17,000	310
1998-01-07	310	310	310	310	11,000	310
1998-01-06	310	310	308	308	11,000	308
1998-01-05	310	310	310	310	9,000	310

分割・併合履歴： [1989-03-28]1株→1.05株