9359 伊勢湾海運(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2001-12-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2001-12-25 | 258 | 258 | 258 | 258 | 12,000 | 258 |
| 2001-12-21 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-12-20 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-12-19 | 250 | 250 | 245 | 245 | 5,000 | 245 |
| 2001-12-18 | 248 | 250 | 248 | 250 | 4,000 | 250 |
| 2001-12-17 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2001-12-14 | 260 | 260 | 250 | 250 | 10,000 | 250 |
| 2001-12-12 | 267 | 267 | 266 | 266 | 4,000 | 266 |
| 2001-12-11 | 267 | 267 | 267 | 267 | 5,000 | 267 |
| 2001-12-10 | 275 | 275 | 267 | 267 | 17,000 | 267 |
| 2001-12-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-11-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-11-22 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2001-11-19 | 259 | 259 | 259 | 259 | 4,000 | 259 |
| 2001-11-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-11-14 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-11-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-11-12 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-11-08 | 255 | 255 | 252 | 252 | 9,000 | 252 |
| 2001-11-07 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-11-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-11-05 | 257 | 257 | 251 | 251 | 4,000 | 251 |
| 2001-11-02 | 266 | 267 | 266 | 267 | 4,000 | 267 |
| 2001-10-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-10-26 | 279 | 280 | 279 | 279 | 4,000 | 279 |
| 2001-10-25 | 258 | 264 | 258 | 264 | 10,000 | 264 |
| 2001-10-24 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-10-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-10-22 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-10-19 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-10-18 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2001-10-11 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2001-10-09 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2001-10-05 | 265 | 265 | 258 | 258 | 9,000 | 258 |
| 2001-10-04 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-10-03 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-10-02 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2001-09-28 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2001-09-26 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2001-09-25 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2001-09-21 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2001-09-19 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2001-09-18 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-09-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-09-12 | 275 | 275 | 268 | 268 | 4,000 | 268 |
| 2001-09-07 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2001-09-04 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-09-03 | 289 | 289 | 285 | 285 | 2,000 | 285 |
| 2001-08-31 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2001-08-30 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2001-08-28 | 298 | 298 | 293 | 295 | 5,000 | 295 |
| 2001-08-27 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-08-24 | 288 | 288 | 288 | 288 | 5,000 | 288 |
| 2001-08-23 | 283 | 293 | 283 | 293 | 4,000 | 293 |
| 2001-08-21 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2001-08-17 | 289 | 289 | 289 | 289 | 5,000 | 289 |
| 2001-08-14 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2001-08-13 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2001-08-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-08-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-08-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-08-07 | 272 | 275 | 272 | 275 | 5,000 | 275 |
| 2001-08-06 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2001-08-03 | 281 | 281 | 278 | 278 | 9,000 | 278 |
| 2001-08-02 | 281 | 281 | 281 | 281 | 7,000 | 281 |
| 2001-07-31 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2001-07-30 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2001-07-27 | 284 | 284 | 274 | 274 | 4,000 | 274 |
| 2001-07-26 | 285 | 285 | 284 | 285 | 7,000 | 285 |
| 2001-07-25 | 288 | 295 | 288 | 288 | 22,000 | 288 |
| 2001-07-24 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 2001-07-23 | 290 | 292 | 290 | 290 | 6,000 | 290 |
| 2001-07-19 | 290 | 294 | 290 | 293 | 7,000 | 293 |
| 2001-07-18 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-07-17 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-07-16 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2001-07-13 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-07-12 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2001-07-11 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2001-07-10 | 290 | 295 | 290 | 295 | 7,000 | 295 |
| 2001-07-09 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2001-07-06 | 292 | 295 | 290 | 290 | 10,000 | 290 |
| 2001-07-05 | 293 | 295 | 292 | 292 | 9,000 | 292 |
| 2001-07-04 | 295 | 298 | 292 | 292 | 8,000 | 292 |
| 2001-07-03 | 295 | 295 | 291 | 295 | 23,000 | 295 |
| 2001-07-02 | 292 | 295 | 292 | 295 | 5,000 | 295 |
| 2001-06-29 | 284 | 285 | 284 | 285 | 8,000 | 285 |
| 2001-06-28 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2001-06-27 | 285 | 285 | 281 | 285 | 18,000 | 285 |
| 2001-06-26 | 283 | 283 | 276 | 276 | 3,000 | 276 |
| 2001-06-25 | 281 | 281 | 275 | 275 | 5,000 | 275 |
| 2001-06-22 | 272 | 280 | 272 | 280 | 2,000 | 280 |
| 2001-06-21 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2001-06-20 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 2001-06-19 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 2001-06-18 | 270 | 285 | 270 | 285 | 5,000 | 285 |
| 2001-06-15 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2001-06-14 | 280 | 282 | 275 | 275 | 5,000 | 275 |
| 2001-06-13 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2001-06-12 | 280 | 280 | 278 | 280 | 4,000 | 280 |
| 2001-06-08 | 287 | 287 | 284 | 284 | 18,000 | 284 |
| 2001-06-07 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 2001-06-05 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-06-01 | 276 | 276 | 268 | 268 | 5,000 | 268 |
| 2001-05-31 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2001-05-30 | 284 | 284 | 275 | 276 | 11,000 | 276 |
| 2001-05-29 | 290 | 290 | 288 | 288 | 6,000 | 288 |
| 2001-05-28 | 290 | 290 | 287 | 287 | 13,000 | 287 |
| 2001-05-25 | 282 | 284 | 282 | 284 | 12,000 | 284 |
| 2001-05-24 | 282 | 282 | 282 | 282 | 8,000 | 282 |
| 2001-05-23 | 279 | 285 | 278 | 283 | 14,000 | 283 |
| 2001-05-22 | 271 | 274 | 271 | 274 | 5,000 | 274 |
| 2001-05-21 | 272 | 272 | 270 | 270 | 2,000 | 270 |
| 2001-05-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2001-05-16 | 272 | 272 | 272 | 272 | 10,000 | 272 |
| 2001-05-14 | 275 | 275 | 275 | 275 | 10,000 | 275 |
| 2001-05-11 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2001-05-10 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2001-05-09 | 275 | 275 | 273 | 273 | 2,000 | 273 |
| 2001-05-08 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2001-05-07 | 280 | 288 | 280 | 280 | 19,000 | 280 |
| 2001-05-02 | 283 | 284 | 281 | 284 | 4,000 | 284 |
| 2001-05-01 | 275 | 280 | 275 | 280 | 3,000 | 280 |
| 2001-04-27 | 279 | 279 | 275 | 275 | 10,000 | 275 |
| 2001-04-26 | 269 | 272 | 269 | 272 | 4,000 | 272 |
| 2001-04-25 | 264 | 268 | 262 | 268 | 35,000 | 268 |
| 2001-04-23 | 264 | 264 | 264 | 264 | 7,000 | 264 |
| 2001-04-20 | 264 | 264 | 264 | 264 | 12,000 | 264 |
| 2001-04-18 | 261 | 270 | 261 | 264 | 11,000 | 264 |
| 2001-04-17 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2001-04-16 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2001-04-13 | 258 | 259 | 258 | 259 | 8,000 | 259 |
| 2001-04-12 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2001-04-11 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2001-04-10 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-04-09 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-04-06 | 259 | 259 | 255 | 259 | 8,000 | 259 |
| 2001-04-05 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 2001-04-04 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2001-04-03 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-04-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-03-28 | 255 | 259 | 254 | 254 | 5,000 | 254 |
| 2001-03-27 | 255 | 255 | 251 | 251 | 2,000 | 251 |
| 2001-03-23 | 265 | 265 | 253 | 253 | 5,000 | 253 |
| 2001-03-22 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-21 | 246 | 248 | 246 | 248 | 7,000 | 248 |
| 2001-03-15 | 251 | 251 | 242 | 242 | 10,000 | 242 |
| 2001-03-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-03-12 | 255 | 260 | 255 | 260 | 20,000 | 260 |
| 2001-03-09 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-03-08 | 254 | 254 | 250 | 250 | 2,000 | 250 |
| 2001-03-07 | 253 | 254 | 253 | 254 | 10,000 | 254 |
| 2001-03-06 | 253 | 253 | 253 | 253 | 6,000 | 253 |
| 2001-03-05 | 250 | 253 | 250 | 251 | 10,000 | 251 |
| 2001-03-02 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2001-02-28 | 248 | 259 | 248 | 250 | 7,000 | 250 |
| 2001-02-27 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2001-02-26 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-02-23 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2001-02-22 | 241 | 249 | 241 | 248 | 18,000 | 248 |
| 2001-02-21 | 245 | 247 | 245 | 245 | 16,000 | 245 |
| 2001-02-20 | 245 | 245 | 245 | 245 | 12,000 | 245 |
| 2001-02-16 | 244 | 245 | 244 | 245 | 8,000 | 245 |
| 2001-02-15 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2001-02-14 | 242 | 242 | 240 | 240 | 4,000 | 240 |
| 2001-02-09 | 240 | 242 | 240 | 242 | 3,000 | 242 |
| 2001-02-08 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2001-01-31 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-01-29 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2001-01-26 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2001-01-25 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2001-01-24 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2001-01-23 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2001-01-22 | 238 | 238 | 236 | 236 | 4,000 | 236 |
| 2001-01-19 | 238 | 238 | 236 | 236 | 7,000 | 236 |
| 2001-01-18 | 238 | 238 | 236 | 236 | 9,000 | 236 |
| 2001-01-17 | 240 | 240 | 238 | 238 | 15,000 | 238 |
| 2001-01-16 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2001-01-15 | 237 | 238 | 237 | 238 | 3,000 | 238 |
| 2001-01-12 | 237 | 237 | 236 | 237 | 4,000 | 237 |
| 2001-01-11 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2001-01-10 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2001-01-09 | 240 | 240 | 238 | 238 | 3,000 | 238 |
| 2001-01-05 | 239 | 239 | 237 | 237 | 3,000 | 237 |
| 2001-01-04 | 239 | 242 | 239 | 242 | 8,000 | 242 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
