9359 伊勢湾海運(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2003-12-26 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2003-12-25 | 252 | 252 | 249 | 250 | 22,000 | 250 |
| 2003-12-24 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-12-22 | 241 | 242 | 241 | 242 | 3,000 | 242 |
| 2003-12-19 | 241 | 246 | 241 | 241 | 27,000 | 241 |
| 2003-12-18 | 246 | 246 | 246 | 246 | 8,000 | 246 |
| 2003-12-17 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-12-16 | 245 | 246 | 245 | 246 | 7,000 | 246 |
| 2003-12-15 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2003-12-12 | 246 | 246 | 245 | 245 | 5,000 | 245 |
| 2003-12-11 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2003-12-10 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-12-08 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-12-05 | 259 | 259 | 259 | 259 | 17,000 | 259 |
| 2003-12-03 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2003-12-02 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-11-28 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2003-11-27 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-11-26 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2003-11-25 | 235 | 238 | 235 | 238 | 15,000 | 238 |
| 2003-11-17 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-11-14 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2003-11-13 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2003-11-12 | 250 | 250 | 246 | 246 | 15,000 | 246 |
| 2003-11-11 | 253 | 253 | 250 | 252 | 5,000 | 252 |
| 2003-11-10 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2003-11-06 | 250 | 251 | 250 | 251 | 12,000 | 251 |
| 2003-11-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-11-04 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-10-31 | 252 | 254 | 246 | 254 | 14,000 | 254 |
| 2003-10-30 | 257 | 257 | 252 | 252 | 11,000 | 252 |
| 2003-10-28 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2003-10-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-10-24 | 258 | 258 | 255 | 255 | 10,000 | 255 |
| 2003-10-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-10-21 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2003-10-20 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-10-16 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2003-10-15 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2003-10-14 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2003-10-10 | 253 | 253 | 253 | 253 | 6,000 | 253 |
| 2003-10-07 | 255 | 255 | 251 | 251 | 18,000 | 251 |
| 2003-10-06 | 255 | 255 | 255 | 255 | 13,000 | 255 |
| 2003-10-03 | 257 | 257 | 255 | 255 | 6,000 | 255 |
| 2003-10-02 | 260 | 269 | 260 | 260 | 15,000 | 260 |
| 2003-09-26 | 259 | 260 | 259 | 260 | 3,000 | 260 |
| 2003-09-25 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2003-09-24 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2003-09-22 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2003-09-19 | 255 | 258 | 255 | 258 | 16,000 | 258 |
| 2003-09-18 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2003-09-17 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2003-09-16 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2003-09-12 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2003-09-11 | 263 | 263 | 263 | 263 | 18,000 | 263 |
| 2003-09-10 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-09-09 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-09-08 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2003-09-03 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2003-09-01 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2003-08-29 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2003-08-28 | 260 | 260 | 255 | 259 | 4,000 | 259 |
| 2003-08-25 | 262 | 262 | 261 | 261 | 13,000 | 261 |
| 2003-08-22 | 255 | 255 | 255 | 255 | 13,000 | 255 |
| 2003-08-20 | 255 | 255 | 251 | 255 | 5,000 | 255 |
| 2003-08-19 | 250 | 256 | 250 | 256 | 3,000 | 256 |
| 2003-08-18 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-08-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-08-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-08-08 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-08-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-08-05 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-08-04 | 238 | 247 | 238 | 247 | 4,000 | 247 |
| 2003-07-31 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-07-28 | 263 | 263 | 262 | 262 | 7,000 | 262 |
| 2003-07-25 | 265 | 265 | 265 | 265 | 13,000 | 265 |
| 2003-07-23 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2003-07-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-07-15 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-07-14 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-07-11 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2003-07-09 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2003-07-08 | 250 | 251 | 250 | 251 | 8,000 | 251 |
| 2003-07-04 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2003-07-03 | 247 | 247 | 236 | 247 | 5,000 | 247 |
| 2003-07-02 | 246 | 246 | 245 | 245 | 9,000 | 245 |
| 2003-07-01 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2003-06-27 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2003-06-25 | 247 | 247 | 247 | 247 | 11,000 | 247 |
| 2003-06-20 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2003-06-18 | 238 | 238 | 231 | 231 | 2,000 | 231 |
| 2003-06-17 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-06-16 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2003-06-12 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2003-06-09 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2003-06-05 | 250 | 250 | 250 | 250 | 17,000 | 250 |
| 2003-06-04 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-06-03 | 225 | 225 | 224 | 224 | 2,000 | 224 |
| 2003-06-02 | 230 | 230 | 223 | 223 | 2,000 | 223 |
| 2003-05-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-05-29 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-05-28 | 233 | 233 | 230 | 230 | 4,000 | 230 |
| 2003-05-27 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 2003-05-26 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2003-05-23 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2003-05-22 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-05-21 | 226 | 226 | 225 | 225 | 8,000 | 225 |
| 2003-05-19 | 230 | 230 | 221 | 221 | 3,000 | 221 |
| 2003-05-08 | 226 | 226 | 222 | 226 | 11,000 | 226 |
| 2003-04-28 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2003-04-25 | 216 | 216 | 216 | 216 | 7,000 | 216 |
| 2003-04-17 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2003-04-10 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-04-09 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2003-04-07 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-04-03 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 2003-04-02 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-03-31 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2003-03-28 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-03-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-03-25 | 226 | 226 | 226 | 226 | 5,000 | 226 |
| 2003-03-20 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2003-03-19 | 218 | 220 | 218 | 220 | 5,000 | 220 |
| 2003-03-14 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2003-03-12 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-03-11 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-03-07 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-03-06 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-02-28 | 222 | 222 | 214 | 214 | 17,000 | 214 |
| 2003-02-26 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-02-25 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2003-02-24 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-02-21 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-02-20 | 228 | 228 | 227 | 227 | 4,000 | 227 |
| 2003-02-18 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-02-17 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2003-02-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-02-13 | 214 | 215 | 214 | 215 | 2,000 | 215 |
| 2003-02-12 | 213 | 214 | 213 | 214 | 10,000 | 214 |
| 2003-02-06 | 213 | 213 | 213 | 213 | 5,000 | 213 |
| 2003-02-05 | 205 | 213 | 205 | 213 | 6,000 | 213 |
| 2003-01-29 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2003-01-28 | 213 | 213 | 202 | 202 | 14,000 | 202 |
| 2003-01-27 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2003-01-24 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2003-01-23 | 211 | 211 | 210 | 210 | 8,000 | 210 |
| 2003-01-22 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2003-01-20 | 211 | 213 | 211 | 213 | 4,000 | 213 |
| 2003-01-15 | 203 | 211 | 202 | 211 | 4,000 | 211 |
| 2003-01-14 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2003-01-07 | 201 | 201 | 201 | 201 | 1,000 | 201 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
