9359 伊勢湾海運(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-12-27 | 250 | 252 | 250 | 252 | 12,000 | 252 |
| 1999-12-24 | 279 | 279 | 279 | 279 | 10,000 | 279 |
| 1999-12-22 | 270 | 270 | 260 | 260 | 6,000 | 260 |
| 1999-12-21 | 265 | 270 | 265 | 265 | 4,000 | 265 |
| 1999-12-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-12-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-12-16 | 280 | 280 | 279 | 279 | 8,000 | 279 |
| 1999-12-15 | 295 | 295 | 294 | 294 | 38,000 | 294 |
| 1999-12-13 | 295 | 295 | 285 | 285 | 3,000 | 285 |
| 1999-12-10 | 265 | 295 | 265 | 295 | 24,000 | 295 |
| 1999-12-09 | 251 | 255 | 251 | 255 | 26,000 | 255 |
| 1999-12-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-12-07 | 285 | 285 | 281 | 281 | 5,000 | 281 |
| 1999-12-06 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1999-12-03 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 1999-12-02 | 287 | 287 | 283 | 283 | 5,000 | 283 |
| 1999-12-01 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1999-11-30 | 285 | 300 | 285 | 299 | 34,000 | 299 |
| 1999-11-29 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 1999-11-26 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1999-11-25 | 290 | 295 | 290 | 290 | 7,000 | 290 |
| 1999-11-24 | 286 | 295 | 286 | 295 | 4,000 | 295 |
| 1999-11-22 | 283 | 285 | 283 | 285 | 4,000 | 285 |
| 1999-11-19 | 298 | 298 | 285 | 295 | 4,000 | 295 |
| 1999-11-18 | 300 | 300 | 290 | 298 | 12,000 | 298 |
| 1999-11-17 | 256 | 258 | 256 | 258 | 7,000 | 258 |
| 1999-11-16 | 265 | 265 | 256 | 256 | 2,000 | 256 |
| 1999-11-15 | 270 | 270 | 260 | 260 | 13,000 | 260 |
| 1999-11-12 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 1999-11-11 | 285 | 285 | 285 | 285 | 11,000 | 285 |
| 1999-11-10 | 290 | 290 | 285 | 285 | 11,000 | 285 |
| 1999-11-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-11-05 | 292 | 293 | 280 | 280 | 12,000 | 280 |
| 1999-11-04 | 295 | 295 | 290 | 291 | 9,000 | 291 |
| 1999-11-02 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-11-01 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-10-28 | 293 | 300 | 293 | 295 | 8,000 | 295 |
| 1999-10-27 | 296 | 300 | 296 | 300 | 5,000 | 300 |
| 1999-10-26 | 296 | 296 | 296 | 296 | 8,000 | 296 |
| 1999-10-25 | 293 | 296 | 293 | 296 | 9,000 | 296 |
| 1999-10-22 | 292 | 293 | 292 | 293 | 4,000 | 293 |
| 1999-10-20 | 300 | 300 | 295 | 295 | 10,000 | 295 |
| 1999-10-19 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 1999-10-18 | 320 | 320 | 285 | 288 | 5,000 | 288 |
| 1999-10-15 | 340 | 340 | 331 | 331 | 6,000 | 331 |
| 1999-10-13 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 1999-10-12 | 355 | 355 | 340 | 340 | 14,000 | 340 |
| 1999-10-08 | 350 | 355 | 340 | 340 | 41,000 | 340 |
| 1999-10-07 | 358 | 359 | 345 | 350 | 37,000 | 350 |
| 1999-10-06 | 342 | 360 | 342 | 360 | 49,000 | 360 |
| 1999-10-05 | 336 | 340 | 330 | 340 | 44,000 | 340 |
| 1999-10-04 | 345 | 350 | 336 | 336 | 59,000 | 336 |
| 1999-10-01 | 328 | 363 | 328 | 340 | 54,000 | 340 |
| 1999-09-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-09-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-09-27 | 273 | 280 | 273 | 280 | 9,000 | 280 |
| 1999-09-24 | 242 | 257 | 242 | 257 | 13,000 | 257 |
| 1999-09-22 | 260 | 270 | 260 | 260 | 13,000 | 260 |
| 1999-09-21 | 293 | 293 | 290 | 290 | 12,000 | 290 |
| 1999-09-20 | 300 | 300 | 291 | 293 | 10,000 | 293 |
| 1999-09-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-16 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 1999-09-14 | 295 | 300 | 295 | 296 | 7,000 | 296 |
| 1999-09-13 | 306 | 306 | 300 | 302 | 15,000 | 302 |
| 1999-09-10 | 307 | 310 | 307 | 310 | 17,000 | 310 |
| 1999-09-09 | 310 | 310 | 307 | 310 | 11,000 | 310 |
| 1999-09-08 | 304 | 310 | 304 | 310 | 19,000 | 310 |
| 1999-09-07 | 295 | 305 | 295 | 304 | 10,000 | 304 |
| 1999-09-06 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-09-03 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1999-09-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-01 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-08-26 | 300 | 309 | 300 | 309 | 10,000 | 309 |
| 1999-08-25 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1999-08-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-08-18 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-08-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-08-11 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1999-08-09 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 1999-08-06 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1999-08-05 | 303 | 303 | 300 | 300 | 7,000 | 300 |
| 1999-08-04 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 1999-07-29 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1999-07-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-07-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-07-23 | 303 | 303 | 303 | 303 | 9,000 | 303 |
| 1999-07-22 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-07-21 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-07-19 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 1999-07-16 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 1999-07-14 | 319 | 319 | 315 | 315 | 3,000 | 315 |
| 1999-07-13 | 314 | 319 | 314 | 319 | 18,000 | 319 |
| 1999-07-09 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 1999-07-08 | 305 | 314 | 305 | 314 | 3,000 | 314 |
| 1999-07-06 | 299 | 301 | 299 | 301 | 2,000 | 301 |
| 1999-07-05 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1999-07-02 | 314 | 314 | 310 | 314 | 8,000 | 314 |
| 1999-07-01 | 305 | 305 | 305 | 305 | 10,000 | 305 |
| 1999-06-29 | 314 | 319 | 314 | 319 | 5,000 | 319 |
| 1999-06-28 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 1999-06-25 | 323 | 323 | 314 | 314 | 6,000 | 314 |
| 1999-06-24 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 1999-06-23 | 303 | 310 | 303 | 310 | 6,000 | 310 |
| 1999-06-22 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1999-06-17 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1999-06-16 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1999-06-15 | 328 | 328 | 324 | 324 | 6,000 | 324 |
| 1999-06-14 | 328 | 328 | 328 | 328 | 13,000 | 328 |
| 1999-06-11 | 305 | 315 | 305 | 315 | 5,000 | 315 |
| 1999-06-10 | 307 | 308 | 305 | 305 | 6,000 | 305 |
| 1999-06-07 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-06-03 | 283 | 299 | 283 | 295 | 4,000 | 295 |
| 1999-06-01 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 1999-05-31 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1999-05-28 | 300 | 301 | 295 | 301 | 11,000 | 301 |
| 1999-05-26 | 298 | 302 | 298 | 298 | 5,000 | 298 |
| 1999-05-25 | 302 | 302 | 302 | 302 | 8,000 | 302 |
| 1999-05-24 | 304 | 305 | 304 | 305 | 6,000 | 305 |
| 1999-05-21 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 1999-05-20 | 310 | 310 | 306 | 306 | 4,000 | 306 |
| 1999-05-19 | 314 | 314 | 312 | 314 | 7,000 | 314 |
| 1999-05-18 | 315 | 320 | 315 | 320 | 13,000 | 320 |
| 1999-05-17 | 329 | 329 | 320 | 320 | 2,000 | 320 |
| 1999-05-14 | 324 | 324 | 324 | 324 | 12,000 | 324 |
| 1999-05-13 | 313 | 325 | 313 | 324 | 12,000 | 324 |
| 1999-05-12 | 322 | 330 | 322 | 325 | 18,000 | 325 |
| 1999-05-11 | 307 | 315 | 307 | 310 | 7,000 | 310 |
| 1999-05-10 | 304 | 305 | 304 | 305 | 4,000 | 305 |
| 1999-05-06 | 301 | 303 | 301 | 301 | 6,000 | 301 |
| 1999-04-30 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 1999-04-28 | 301 | 304 | 301 | 304 | 26,000 | 304 |
| 1999-04-27 | 305 | 305 | 301 | 304 | 11,000 | 304 |
| 1999-04-26 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 1999-04-23 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 1999-04-22 | 295 | 299 | 295 | 299 | 20,000 | 299 |
| 1999-04-21 | 295 | 295 | 292 | 294 | 14,000 | 294 |
| 1999-04-20 | 299 | 299 | 296 | 296 | 4,000 | 296 |
| 1999-04-16 | 293 | 300 | 292 | 300 | 10,000 | 300 |
| 1999-04-15 | 291 | 301 | 291 | 292 | 35,000 | 292 |
| 1999-04-14 | 287 | 290 | 286 | 290 | 19,000 | 290 |
| 1999-04-13 | 273 | 278 | 273 | 278 | 12,000 | 278 |
| 1999-04-12 | 273 | 273 | 270 | 270 | 9,000 | 270 |
| 1999-04-09 | 265 | 276 | 265 | 276 | 8,000 | 276 |
| 1999-04-08 | 263 | 265 | 259 | 263 | 37,000 | 263 |
| 1999-04-07 | 262 | 263 | 262 | 263 | 3,000 | 263 |
| 1999-04-06 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1999-04-05 | 262 | 262 | 261 | 262 | 14,000 | 262 |
| 1999-04-02 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1999-04-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-03-31 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 1999-03-30 | 263 | 264 | 263 | 264 | 6,000 | 264 |
| 1999-03-29 | 261 | 263 | 261 | 261 | 5,000 | 261 |
| 1999-03-26 | 260 | 265 | 259 | 263 | 12,000 | 263 |
| 1999-03-25 | 255 | 258 | 255 | 258 | 11,000 | 258 |
| 1999-03-24 | 250 | 255 | 250 | 255 | 11,000 | 255 |
| 1999-03-23 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 1999-03-18 | 260 | 260 | 250 | 250 | 7,000 | 250 |
| 1999-03-17 | 252 | 255 | 251 | 255 | 14,000 | 255 |
| 1999-03-16 | 250 | 250 | 245 | 250 | 12,000 | 250 |
| 1999-03-15 | 255 | 255 | 245 | 245 | 3,000 | 245 |
| 1999-03-12 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 1999-03-09 | 239 | 240 | 235 | 235 | 3,000 | 235 |
| 1999-03-08 | 238 | 238 | 236 | 236 | 2,000 | 236 |
| 1999-03-05 | 223 | 223 | 223 | 223 | 7,000 | 223 |
| 1999-03-04 | 222 | 234 | 218 | 234 | 6,000 | 234 |
| 1999-03-03 | 225 | 225 | 222 | 222 | 11,000 | 222 |
| 1999-03-02 | 222 | 228 | 222 | 227 | 6,000 | 227 |
| 1999-03-01 | 223 | 223 | 222 | 223 | 7,000 | 223 |
| 1999-02-26 | 223 | 223 | 223 | 223 | 6,000 | 223 |
| 1999-02-25 | 223 | 223 | 223 | 223 | 19,000 | 223 |
| 1999-02-24 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 1999-02-23 | 221 | 223 | 221 | 223 | 5,000 | 223 |
| 1999-02-22 | 222 | 223 | 221 | 223 | 9,000 | 223 |
| 1999-02-19 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 1999-02-18 | 221 | 226 | 221 | 225 | 7,000 | 225 |
| 1999-02-17 | 219 | 226 | 219 | 226 | 10,000 | 226 |
| 1999-02-16 | 215 | 229 | 215 | 229 | 17,000 | 229 |
| 1999-02-15 | 210 | 215 | 210 | 215 | 2,000 | 215 |
| 1999-02-12 | 211 | 215 | 211 | 215 | 4,000 | 215 |
| 1999-02-10 | 211 | 215 | 211 | 215 | 7,000 | 215 |
| 1999-02-09 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1999-02-08 | 211 | 215 | 211 | 215 | 6,000 | 215 |
| 1999-02-05 | 210 | 215 | 210 | 215 | 8,000 | 215 |
| 1999-02-04 | 210 | 211 | 210 | 211 | 2,000 | 211 |
| 1999-02-03 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1999-02-02 | 210 | 215 | 210 | 215 | 9,000 | 215 |
| 1999-02-01 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 1999-01-29 | 213 | 215 | 213 | 215 | 7,000 | 215 |
| 1999-01-28 | 212 | 215 | 212 | 215 | 18,000 | 215 |
| 1999-01-27 | 212 | 212 | 207 | 210 | 19,000 | 210 |
| 1999-01-26 | 210 | 210 | 206 | 210 | 49,000 | 210 |
| 1999-01-25 | 219 | 219 | 205 | 206 | 12,000 | 206 |
| 1999-01-22 | 221 | 223 | 220 | 220 | 17,000 | 220 |
| 1999-01-21 | 221 | 222 | 221 | 221 | 6,000 | 221 |
| 1999-01-20 | 220 | 222 | 220 | 222 | 8,000 | 222 |
| 1999-01-19 | 223 | 223 | 221 | 222 | 9,000 | 222 |
| 1999-01-18 | 224 | 224 | 223 | 223 | 5,000 | 223 |
| 1999-01-14 | 222 | 224 | 222 | 224 | 4,000 | 224 |
| 1999-01-13 | 222 | 225 | 222 | 224 | 5,000 | 224 |
| 1999-01-12 | 225 | 230 | 225 | 225 | 13,000 | 225 |
| 1999-01-11 | 229 | 229 | 225 | 225 | 16,000 | 225 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
