9359 伊勢湾海運(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 240 | 240 | 238 | 238 | 4,000 | 238 |
| 2000-12-26 | 240 | 241 | 239 | 239 | 12,000 | 239 |
| 2000-12-25 | 241 | 242 | 241 | 242 | 17,000 | 242 |
| 2000-12-22 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-12-21 | 239 | 239 | 236 | 236 | 6,000 | 236 |
| 2000-12-20 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2000-12-19 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2000-12-18 | 240 | 240 | 240 | 240 | 9,000 | 240 |
| 2000-12-15 | 240 | 240 | 240 | 240 | 19,000 | 240 |
| 2000-12-14 | 239 | 240 | 238 | 240 | 11,000 | 240 |
| 2000-12-13 | 243 | 243 | 240 | 240 | 14,000 | 240 |
| 2000-12-12 | 249 | 249 | 245 | 245 | 20,000 | 245 |
| 2000-12-11 | 256 | 259 | 247 | 247 | 4,000 | 247 |
| 2000-12-08 | 267 | 267 | 255 | 255 | 22,000 | 255 |
| 2000-12-07 | 254 | 254 | 251 | 251 | 2,000 | 251 |
| 2000-12-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-05 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-11-30 | 254 | 254 | 246 | 246 | 6,000 | 246 |
| 2000-11-29 | 255 | 255 | 250 | 255 | 6,000 | 255 |
| 2000-11-28 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2000-11-27 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2000-11-24 | 231 | 235 | 230 | 235 | 11,000 | 235 |
| 2000-11-16 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2000-11-15 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2000-11-06 | 235 | 235 | 231 | 231 | 2,000 | 231 |
| 2000-11-02 | 235 | 235 | 234 | 234 | 2,000 | 234 |
| 2000-11-01 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-10-31 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2000-10-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-10-27 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2000-10-26 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2000-10-25 | 231 | 231 | 231 | 231 | 23,000 | 231 |
| 2000-10-24 | 235 | 235 | 235 | 235 | 10,000 | 235 |
| 2000-10-23 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 2000-10-20 | 235 | 240 | 235 | 240 | 19,000 | 240 |
| 2000-10-19 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2000-10-18 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-10-17 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2000-10-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-10-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-10-11 | 254 | 254 | 250 | 250 | 6,000 | 250 |
| 2000-10-06 | 258 | 258 | 258 | 258 | 11,000 | 258 |
| 2000-10-04 | 250 | 258 | 250 | 258 | 2,000 | 258 |
| 2000-09-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-09-28 | 259 | 259 | 250 | 250 | 5,000 | 250 |
| 2000-09-27 | 258 | 258 | 255 | 255 | 4,000 | 255 |
| 2000-09-26 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-09-25 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-09-22 | 254 | 256 | 250 | 256 | 5,000 | 256 |
| 2000-09-20 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2000-09-14 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2000-09-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-09-12 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-09-08 | 245 | 246 | 245 | 245 | 9,000 | 245 |
| 2000-09-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-09-05 | 250 | 250 | 247 | 247 | 29,000 | 247 |
| 2000-09-04 | 251 | 255 | 251 | 255 | 3,000 | 255 |
| 2000-09-01 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2000-08-31 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-08-30 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-08-29 | 256 | 256 | 255 | 255 | 9,000 | 255 |
| 2000-08-28 | 269 | 269 | 256 | 256 | 4,000 | 256 |
| 2000-08-25 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 2000-08-24 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2000-08-22 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-08-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-08-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-08-17 | 261 | 261 | 260 | 260 | 3,000 | 260 |
| 2000-08-16 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-08-09 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-08-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-08-07 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-08-04 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-08-03 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2000-08-01 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2000-07-31 | 260 | 267 | 260 | 267 | 3,000 | 267 |
| 2000-07-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-07-27 | 261 | 261 | 261 | 261 | 10,000 | 261 |
| 2000-07-25 | 274 | 274 | 274 | 274 | 11,000 | 274 |
| 2000-07-24 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 2000-07-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-07-18 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-07-17 | 270 | 270 | 265 | 265 | 19,000 | 265 |
| 2000-07-13 | 273 | 278 | 270 | 270 | 22,000 | 270 |
| 2000-07-12 | 270 | 270 | 266 | 270 | 19,000 | 270 |
| 2000-07-11 | 262 | 264 | 262 | 263 | 13,000 | 263 |
| 2000-07-07 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2000-07-06 | 260 | 260 | 260 | 260 | 22,000 | 260 |
| 2000-07-05 | 277 | 277 | 268 | 268 | 5,000 | 268 |
| 2000-07-04 | 265 | 278 | 265 | 278 | 8,000 | 278 |
| 2000-07-03 | 264 | 273 | 264 | 265 | 17,000 | 265 |
| 2000-06-30 | 255 | 255 | 251 | 255 | 9,000 | 255 |
| 2000-06-29 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 2000-06-28 | 255 | 255 | 248 | 248 | 20,000 | 248 |
| 2000-06-27 | 255 | 255 | 250 | 250 | 13,000 | 250 |
| 2000-06-26 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-06-23 | 251 | 255 | 250 | 255 | 7,000 | 255 |
| 2000-06-22 | 255 | 255 | 250 | 250 | 4,000 | 250 |
| 2000-06-21 | 258 | 258 | 255 | 255 | 3,000 | 255 |
| 2000-06-20 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2000-06-19 | 259 | 260 | 259 | 260 | 6,000 | 260 |
| 2000-06-16 | 260 | 260 | 258 | 258 | 15,000 | 258 |
| 2000-06-15 | 262 | 262 | 260 | 260 | 11,000 | 260 |
| 2000-06-14 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2000-06-13 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-06-12 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2000-06-09 | 270 | 270 | 269 | 270 | 19,000 | 270 |
| 2000-06-08 | 240 | 243 | 240 | 240 | 17,000 | 240 |
| 2000-06-07 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-06-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2000-06-05 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 2000-06-02 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2000-05-30 | 241 | 241 | 240 | 240 | 10,000 | 240 |
| 2000-05-29 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2000-05-26 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2000-05-25 | 243 | 243 | 236 | 236 | 5,000 | 236 |
| 2000-05-24 | 235 | 244 | 235 | 244 | 19,000 | 244 |
| 2000-05-22 | 243 | 243 | 236 | 236 | 5,000 | 236 |
| 2000-05-19 | 243 | 243 | 240 | 240 | 9,000 | 240 |
| 2000-05-18 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-05-17 | 248 | 250 | 242 | 250 | 15,000 | 250 |
| 2000-05-11 | 243 | 250 | 243 | 250 | 15,000 | 250 |
| 2000-05-10 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-05-09 | 250 | 250 | 240 | 240 | 23,000 | 240 |
| 2000-05-08 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 2000-05-02 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2000-05-01 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2000-04-28 | 260 | 260 | 250 | 250 | 9,000 | 250 |
| 2000-04-27 | 268 | 268 | 260 | 260 | 3,000 | 260 |
| 2000-04-26 | 265 | 268 | 265 | 268 | 4,000 | 268 |
| 2000-04-25 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2000-04-24 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-04-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-04-20 | 243 | 248 | 243 | 248 | 8,000 | 248 |
| 2000-04-19 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-04-18 | 250 | 251 | 241 | 241 | 13,000 | 241 |
| 2000-04-17 | 260 | 260 | 258 | 258 | 5,000 | 258 |
| 2000-04-12 | 260 | 260 | 260 | 260 | 21,000 | 260 |
| 2000-04-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2000-04-07 | 266 | 266 | 261 | 261 | 16,000 | 261 |
| 2000-04-06 | 270 | 270 | 266 | 266 | 4,000 | 266 |
| 2000-04-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-04-03 | 250 | 255 | 250 | 255 | 8,000 | 255 |
| 2000-03-31 | 275 | 275 | 270 | 270 | 11,000 | 270 |
| 2000-03-30 | 280 | 281 | 279 | 279 | 5,000 | 279 |
| 2000-03-29 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-03-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-03-27 | 285 | 285 | 279 | 283 | 26,000 | 283 |
| 2000-03-24 | 275 | 279 | 271 | 279 | 10,000 | 279 |
| 2000-03-23 | 270 | 274 | 270 | 274 | 8,000 | 274 |
| 2000-03-22 | 278 | 278 | 270 | 275 | 7,000 | 275 |
| 2000-03-21 | 269 | 273 | 266 | 273 | 9,000 | 273 |
| 2000-03-17 | 251 | 265 | 251 | 254 | 17,000 | 254 |
| 2000-03-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2000-03-15 | 244 | 250 | 244 | 244 | 4,000 | 244 |
| 2000-03-13 | 241 | 242 | 241 | 242 | 6,000 | 242 |
| 2000-03-10 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2000-03-09 | 240 | 250 | 240 | 250 | 9,000 | 250 |
| 2000-03-07 | 253 | 253 | 241 | 241 | 2,000 | 241 |
| 2000-03-06 | 235 | 240 | 235 | 240 | 29,000 | 240 |
| 2000-03-02 | 234 | 234 | 233 | 233 | 16,000 | 233 |
| 2000-03-01 | 235 | 239 | 234 | 234 | 14,000 | 234 |
| 2000-02-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2000-02-28 | 235 | 235 | 231 | 233 | 13,000 | 233 |
| 2000-02-25 | 235 | 235 | 230 | 232 | 14,000 | 232 |
| 2000-02-24 | 231 | 235 | 231 | 233 | 6,000 | 233 |
| 2000-02-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2000-02-21 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2000-02-18 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2000-02-17 | 236 | 237 | 235 | 235 | 8,000 | 235 |
| 2000-02-16 | 237 | 240 | 237 | 240 | 2,000 | 240 |
| 2000-02-15 | 246 | 246 | 236 | 237 | 17,000 | 237 |
| 2000-02-14 | 246 | 246 | 241 | 246 | 9,000 | 246 |
| 2000-02-10 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2000-02-09 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-02-08 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2000-02-07 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2000-02-04 | 246 | 246 | 245 | 245 | 7,000 | 245 |
| 2000-02-03 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2000-02-02 | 255 | 255 | 245 | 245 | 9,000 | 245 |
| 2000-01-31 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2000-01-28 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2000-01-27 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 2000-01-26 | 257 | 258 | 257 | 258 | 5,000 | 258 |
| 2000-01-25 | 240 | 247 | 240 | 247 | 60,000 | 247 |
| 2000-01-24 | 257 | 257 | 235 | 243 | 55,000 | 243 |
| 2000-01-21 | 265 | 265 | 257 | 257 | 7,000 | 257 |
| 2000-01-19 | 270 | 270 | 263 | 263 | 21,000 | 263 |
| 2000-01-18 | 261 | 261 | 261 | 261 | 22,000 | 261 |
| 2000-01-17 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2000-01-14 | 261 | 261 | 261 | 261 | 5,000 | 261 |
| 2000-01-13 | 250 | 261 | 250 | 261 | 11,000 | 261 |
| 2000-01-12 | 252 | 252 | 250 | 250 | 15,000 | 250 |
| 2000-01-11 | 253 | 253 | 250 | 250 | 39,000 | 250 |
| 2000-01-07 | 250 | 265 | 250 | 250 | 57,000 | 250 |
| 2000-01-06 | 251 | 253 | 251 | 253 | 2,000 | 253 |
| 2000-01-05 | 265 | 265 | 250 | 250 | 3,000 | 250 |
| 2000-01-04 | 265 | 265 | 265 | 265 | 5,000 | 265 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
