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
2001-12-282582582582584,000258
2001-12-262482482482481,000248
2001-12-2525825825825812,000258
2001-12-212452452452451,000245
2001-12-202452452452451,000245
2001-12-192502502452455,000245
2001-12-182482502482504,000250
2001-12-172512512502505,000250
2001-12-1426026025025010,000250
2001-12-122672672662664,000266
2001-12-112672672672675,000267
2001-12-1027527526726717,000267
2001-12-032602602602602,000260
2001-11-282652652652652,000265
2001-11-2225025025025010,000250
2001-11-192592592592594,000259
2001-11-162602602602601,000260
2001-11-142502502502505,000250
2001-11-132502502502502,000250
2001-11-122502502502504,000250
2001-11-082552552522529,000252
2001-11-072552552552552,000255
2001-11-062522522522521,000252
2001-11-052572572512514,000251
2001-11-022662672662674,000267
2001-10-292752752752751,000275
2001-10-262792802792794,000279
2001-10-2525826425826410,000264
2001-10-242602602602601,000260
2001-10-232602602602601,000260
2001-10-222602602602602,000260
2001-10-192602602602602,000260
2001-10-182592592592592,000259
2001-10-112582582582584,000258
2001-10-092582582582581,000258
2001-10-052652652582589,000258
2001-10-042652652652652,000265
2001-10-032652652652653,000265
2001-10-022632632632631,000263
2001-09-282632632632632,000263
2001-09-262652652652652,000265
2001-09-252622622622624,000262
2001-09-212632632632633,000263
2001-09-192662662652653,000265
2001-09-182702702702704,000270
2001-09-172702702702702,000270
2001-09-122752752682684,000268
2001-09-072782782782781,000278
2001-09-042802802802801,000280
2001-09-032892892852852,000285
2001-08-312902902902907,000290
2001-08-302912912912911,000291
2001-08-282982982932955,000295
2001-08-272852852852851,000285
2001-08-242882882882885,000288
2001-08-232832932832934,000293
2001-08-212752752752752,000275
2001-08-172892892892895,000289
2001-08-142932932932934,000293
2001-08-132732732732733,000273
2001-08-102752752752751,000275
2001-08-092752752752751,000275
2001-08-082752752752751,000275
2001-08-072722752722755,000275
2001-08-062712712712712,000271
2001-08-032812812782789,000278
2001-08-022812812812817,000281
2001-07-312782782782781,000278
2001-07-302762762762762,000276
2001-07-272842842742744,000274
2001-07-262852852842857,000285
2001-07-2528829528828822,000288
2001-07-242862862862865,000286
2001-07-232902922902906,000290
2001-07-192902942902937,000293
2001-07-182852852852852,000285
2001-07-172852852852852,000285
2001-07-162952952952955,000295
2001-07-132902902902902,000290
2001-07-122852852852854,000285
2001-07-112852852852855,000285
2001-07-102902952902957,000295
2001-07-092862862862862,000286
2001-07-0629229529029010,000290
2001-07-052932952922929,000292
2001-07-042952982922928,000292
2001-07-0329529529129523,000295
2001-07-022922952922955,000295
2001-06-292842852842858,000285
2001-06-282852852852853,000285
2001-06-2728528528128518,000285
2001-06-262832832762763,000276
2001-06-252812812752755,000275
2001-06-222722802722802,000280
2001-06-212812812812813,000281
2001-06-202802812802813,000281
2001-06-192832832832834,000283
2001-06-182702852702855,000285
2001-06-152702702702706,000270
2001-06-142802822752755,000275
2001-06-132822822822821,000282
2001-06-122802802782804,000280
2001-06-0828728728428418,000284
2001-06-072732732722723,000272
2001-06-052722722722721,000272
2001-06-012762762682685,000268
2001-05-312762762762762,000276
2001-05-3028428427527611,000276
2001-05-292902902882886,000288
2001-05-2829029028728713,000287
2001-05-2528228428228412,000284
2001-05-242822822822828,000282
2001-05-2327928527828314,000283
2001-05-222712742712745,000274
2001-05-212722722702702,000270
2001-05-172722722722721,000272
2001-05-1627227227227210,000272
2001-05-1427527527527510,000275
2001-05-112722722722722,000272
2001-05-102732732732732,000273
2001-05-092752752732732,000273
2001-05-082762762762762,000276
2001-05-0728028828028019,000280
2001-05-022832842812844,000284
2001-05-012752802752803,000280
2001-04-2727927927527510,000275
2001-04-262692722692724,000272
2001-04-2526426826226835,000268
2001-04-232642642642647,000264
2001-04-2026426426426412,000264
2001-04-1826127026126411,000264
2001-04-172622622612612,000261
2001-04-162592592592593,000259
2001-04-132582592582598,000259
2001-04-122582592582592,000259
2001-04-112592592592592,000259
2001-04-102592592592591,000259
2001-04-092592592592591,000259
2001-04-062592592552598,000259
2001-04-0525525525525510,000255
2001-04-042552552552555,000255
2001-04-032552552552551,000255
2001-04-022552552552551,000255
2001-03-282552592542545,000254
2001-03-272552552512512,000251
2001-03-232652652532535,000253
2001-03-222502502502501,000250
2001-03-212462482462487,000248
2001-03-1525125124224210,000242
2001-03-142552552552551,000255
2001-03-1225526025526020,000260
2001-03-092502502502501,000250
2001-03-082542542502502,000250
2001-03-0725325425325410,000254
2001-03-062532532532536,000253
2001-03-0525025325025110,000251
2001-03-022532532532532,000253
2001-02-282482592482507,000250
2001-02-272482482452453,000245
2001-02-262412412412411,000241
2001-02-232482482482483,000248
2001-02-2224124924124818,000248
2001-02-2124524724524516,000245
2001-02-2024524524524512,000245
2001-02-162442452442458,000245
2001-02-152452452452455,000245
2001-02-142422422402404,000240
2001-02-092402422402423,000242
2001-02-082412412412411,000241
2001-01-312452452452452,000245
2001-01-292382382382383,000238
2001-01-262452452452453,000245
2001-01-252382382382384,000238
2001-01-242332332332332,000233
2001-01-232382382382382,000238
2001-01-222382382362364,000236
2001-01-192382382362367,000236
2001-01-182382382362369,000236
2001-01-1724024023823815,000238
2001-01-162382382382383,000238
2001-01-152372382372383,000238
2001-01-122372372362374,000237
2001-01-112382382382383,000238
2001-01-102382382382382,000238
2001-01-092402402382383,000238
2001-01-052392392372373,000237
2001-01-042392422392428,000242

分割・併合履歴 : [1989-03-28]1株→1.05株