9359 伊勢湾海運(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2002-12-27 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2002-12-26 | 206 | 206 | 203 | 203 | 4,000 | 203 |
| 2002-12-25 | 200 | 202 | 200 | 202 | 45,000 | 202 |
| 2002-12-24 | 209 | 209 | 205 | 205 | 5,000 | 205 |
| 2002-12-20 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2002-12-19 | 205 | 205 | 200 | 200 | 9,000 | 200 |
| 2002-12-18 | 206 | 208 | 205 | 205 | 10,000 | 205 |
| 2002-12-17 | 210 | 214 | 209 | 209 | 5,000 | 209 |
| 2002-12-16 | 209 | 209 | 209 | 209 | 10,000 | 209 |
| 2002-12-13 | 211 | 211 | 208 | 208 | 11,000 | 208 |
| 2002-12-12 | 217 | 217 | 211 | 211 | 11,000 | 211 |
| 2002-12-10 | 219 | 219 | 219 | 219 | 21,000 | 219 |
| 2002-12-09 | 211 | 215 | 211 | 215 | 6,000 | 215 |
| 2002-12-06 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2002-12-03 | 215 | 215 | 214 | 215 | 4,000 | 215 |
| 2002-12-02 | 212 | 214 | 212 | 214 | 6,000 | 214 |
| 2002-11-29 | 215 | 216 | 215 | 215 | 6,000 | 215 |
| 2002-11-28 | 220 | 220 | 211 | 211 | 27,000 | 211 |
| 2002-11-27 | 210 | 211 | 206 | 209 | 13,000 | 209 |
| 2002-11-26 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-11-25 | 212 | 219 | 210 | 219 | 13,000 | 219 |
| 2002-11-21 | 211 | 212 | 211 | 212 | 3,000 | 212 |
| 2002-11-18 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2002-11-15 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2002-11-14 | 216 | 216 | 215 | 215 | 7,000 | 215 |
| 2002-11-12 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2002-11-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-11-08 | 226 | 226 | 226 | 226 | 8,000 | 226 |
| 2002-11-07 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2002-11-06 | 235 | 235 | 225 | 225 | 18,000 | 225 |
| 2002-11-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-11-01 | 225 | 230 | 225 | 230 | 9,000 | 230 |
| 2002-10-31 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2002-10-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-10-29 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-10-28 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2002-10-25 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2002-10-24 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 2002-10-22 | 225 | 225 | 225 | 225 | 16,000 | 225 |
| 2002-10-21 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-10-18 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2002-10-16 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-10-11 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-10-10 | 230 | 230 | 225 | 225 | 3,000 | 225 |
| 2002-10-09 | 232 | 232 | 230 | 230 | 13,000 | 230 |
| 2002-10-08 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2002-10-03 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2002-10-01 | 239 | 240 | 239 | 240 | 3,000 | 240 |
| 2002-09-30 | 249 | 249 | 248 | 248 | 6,000 | 248 |
| 2002-09-27 | 250 | 250 | 249 | 249 | 5,000 | 249 |
| 2002-09-25 | 249 | 249 | 249 | 249 | 8,000 | 249 |
| 2002-09-19 | 243 | 244 | 243 | 244 | 2,000 | 244 |
| 2002-09-17 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2002-09-12 | 244 | 244 | 244 | 244 | 10,000 | 244 |
| 2002-09-09 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2002-09-06 | 250 | 250 | 244 | 244 | 8,000 | 244 |
| 2002-09-05 | 245 | 250 | 245 | 250 | 10,000 | 250 |
| 2002-09-04 | 244 | 244 | 244 | 244 | 6,000 | 244 |
| 2002-09-03 | 244 | 244 | 244 | 244 | 11,000 | 244 |
| 2002-09-02 | 243 | 243 | 243 | 243 | 6,000 | 243 |
| 2002-08-30 | 248 | 248 | 243 | 243 | 7,000 | 243 |
| 2002-08-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-08-26 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2002-08-23 | 245 | 263 | 245 | 263 | 12,000 | 263 |
| 2002-08-16 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-08-15 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-08-13 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-08-12 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-08-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-08-07 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2002-08-05 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2002-08-01 | 250 | 250 | 245 | 245 | 9,000 | 245 |
| 2002-07-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-07-30 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-07-26 | 259 | 259 | 250 | 250 | 4,000 | 250 |
| 2002-07-25 | 255 | 260 | 255 | 260 | 12,000 | 260 |
| 2002-07-22 | 248 | 250 | 248 | 250 | 4,000 | 250 |
| 2002-07-19 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2002-07-12 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2002-07-10 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2002-07-08 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2002-07-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-07-01 | 263 | 263 | 260 | 260 | 9,000 | 260 |
| 2002-06-28 | 263 | 263 | 260 | 260 | 9,000 | 260 |
| 2002-06-25 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2002-06-20 | 261 | 265 | 261 | 265 | 3,000 | 265 |
| 2002-06-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-06-14 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2002-06-13 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2002-06-12 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2002-06-11 | 268 | 268 | 266 | 266 | 9,000 | 266 |
| 2002-06-10 | 270 | 270 | 270 | 270 | 16,000 | 270 |
| 2002-06-06 | 261 | 261 | 251 | 251 | 5,000 | 251 |
| 2002-06-04 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-06-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-05-31 | 262 | 262 | 262 | 262 | 9,000 | 262 |
| 2002-05-30 | 261 | 261 | 260 | 260 | 6,000 | 260 |
| 2002-05-29 | 260 | 261 | 260 | 261 | 6,000 | 261 |
| 2002-05-28 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2002-05-24 | 251 | 252 | 251 | 252 | 8,000 | 252 |
| 2002-05-23 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2002-05-22 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 2002-05-21 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2002-05-17 | 247 | 250 | 247 | 250 | 2,000 | 250 |
| 2002-05-15 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2002-05-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-05-13 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2002-05-10 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2002-05-09 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2002-05-08 | 247 | 247 | 247 | 247 | 8,000 | 247 |
| 2002-05-07 | 249 | 249 | 246 | 246 | 4,000 | 246 |
| 2002-05-02 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2002-05-01 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2002-04-26 | 258 | 258 | 250 | 250 | 5,000 | 250 |
| 2002-04-25 | 255 | 255 | 250 | 255 | 13,000 | 255 |
| 2002-04-23 | 254 | 254 | 250 | 250 | 3,000 | 250 |
| 2002-04-22 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2002-04-19 | 253 | 253 | 250 | 251 | 86,000 | 251 |
| 2002-04-09 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2002-04-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-04-02 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2002-04-01 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2002-03-28 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-03-25 | 255 | 260 | 255 | 260 | 7,000 | 260 |
| 2002-03-22 | 262 | 265 | 262 | 265 | 3,000 | 265 |
| 2002-03-19 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 2002-03-18 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 2002-03-14 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-03-13 | 262 | 265 | 262 | 265 | 6,000 | 265 |
| 2002-03-12 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 2002-03-11 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2002-03-08 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2002-03-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-03-06 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-03-05 | 256 | 256 | 255 | 255 | 5,000 | 255 |
| 2002-03-04 | 264 | 264 | 256 | 256 | 7,000 | 256 |
| 2002-02-28 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2002-02-27 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2002-02-26 | 257 | 257 | 255 | 255 | 6,000 | 255 |
| 2002-02-25 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 2002-02-21 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-02-20 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-02-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-02-14 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2002-02-13 | 237 | 260 | 237 | 260 | 14,000 | 260 |
| 2002-02-08 | 236 | 237 | 236 | 237 | 4,000 | 237 |
| 2002-02-06 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2002-02-05 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2002-02-04 | 250 | 250 | 236 | 236 | 10,000 | 236 |
| 2002-02-01 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2002-01-31 | 240 | 242 | 235 | 235 | 17,000 | 235 |
| 2002-01-29 | 245 | 245 | 240 | 240 | 18,000 | 240 |
| 2002-01-28 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2002-01-25 | 248 | 248 | 245 | 245 | 7,000 | 245 |
| 2002-01-18 | 256 | 258 | 256 | 258 | 11,000 | 258 |
| 2002-01-11 | 257 | 257 | 246 | 246 | 2,000 | 246 |
| 2002-01-10 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2002-01-09 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2002-01-08 | 258 | 258 | 258 | 258 | 6,000 | 258 |
| 2002-01-07 | 258 | 258 | 258 | 258 | 1,000 | 258 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
