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
