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
2003-12-292552552502502,000250
2003-12-262552552552554,000255
2003-12-2525225224925022,000250
2003-12-242452452452452,000245
2003-12-222412422412423,000242
2003-12-1924124624124127,000241
2003-12-182462462462468,000246
2003-12-172462462462461,000246
2003-12-162452462452467,000246
2003-12-152462462462463,000246
2003-12-122462462452455,000245
2003-12-112462462462464,000246
2003-12-102462462462461,000246
2003-12-082432432432431,000243
2003-12-0525925925925917,000259
2003-12-032442442442442,000244
2003-12-022442442442441,000244
2003-11-282442442442443,000244
2003-11-272392392392391,000239
2003-11-262372372372372,000237
2003-11-2523523823523815,000238
2003-11-172462462462461,000246
2003-11-142502502502505,000250
2003-11-132472472472472,000247
2003-11-1225025024624615,000246
2003-11-112532532502525,000252
2003-11-102502552502553,000255
2003-11-0625025125025112,000251
2003-11-052552552552551,000255
2003-11-042552552552551,000255
2003-10-3125225424625414,000254
2003-10-3025725725225211,000252
2003-10-282572572572572,000257
2003-10-272552552552551,000255
2003-10-2425825825525510,000255
2003-10-222602602602601,000260
2003-10-212602602602604,000260
2003-10-202602602602603,000260
2003-10-162602602602605,000260
2003-10-152572572572574,000257
2003-10-142572572572571,000257
2003-10-102532532532536,000253
2003-10-0725525525125118,000251
2003-10-0625525525525513,000255
2003-10-032572572552556,000255
2003-10-0226026926026015,000260
2003-09-262592602592603,000260
2003-09-252602602602604,000260
2003-09-242582582582585,000258
2003-09-222582582582585,000258
2003-09-1925525825525816,000258
2003-09-182582582582582,000258
2003-09-172582592582592,000259
2003-09-162632632632633,000263
2003-09-122622622622621,000262
2003-09-1126326326326318,000263
2003-09-102582582582581,000258
2003-09-092582582582581,000258
2003-09-082582582582583,000258
2003-09-032582582582583,000258
2003-09-012582582582582,000258
2003-08-292582582582583,000258
2003-08-282602602552594,000259
2003-08-2526226226126113,000261
2003-08-2225525525525513,000255
2003-08-202552552512555,000255
2003-08-192502562502563,000256
2003-08-182492492492491,000249
2003-08-142452452452451,000245
2003-08-132452452452451,000245
2003-08-082452452452451,000245
2003-08-062402402402401,000240
2003-08-052472472472471,000247
2003-08-042382472382474,000247
2003-07-312582582582581,000258
2003-07-282632632622627,000262
2003-07-2526526526526513,000265
2003-07-232402402402406,000240
2003-07-172402402402401,000240
2003-07-152402402402404,000240
2003-07-142502502502501,000250
2003-07-112512512512512,000251
2003-07-092502502502505,000250
2003-07-082502512502518,000251
2003-07-0425025025025010,000250
2003-07-032472472362475,000247
2003-07-022462462452459,000245
2003-07-012462462462461,000246
2003-06-272462462462462,000246
2003-06-2524724724724711,000247
2003-06-202332332332333,000233
2003-06-182382382312312,000231
2003-06-172382382382381,000238
2003-06-162382382382383,000238
2003-06-122392392392393,000239
2003-06-092382382382384,000238
2003-06-0525025025025017,000250
2003-06-042252252252251,000225
2003-06-032252252242242,000224
2003-06-022302302232232,000223
2003-05-302302302302301,000230
2003-05-292302302302302,000230
2003-05-282332332302304,000230
2003-05-272282302282303,000230
2003-05-262282282282283,000228
2003-05-232352352352355,000235
2003-05-222222222222221,000222
2003-05-212262262252258,000225
2003-05-192302302212213,000221
2003-05-0822622622222611,000226
2003-04-282342342342343,000234
2003-04-252162162162167,000216
2003-04-172272272272273,000227
2003-04-102282282282281,000228
2003-04-092292292292295,000229
2003-04-072232232232231,000223
2003-04-032242242242246,000224
2003-04-022182182182183,000218
2003-03-312182182182184,000218
2003-03-282182182182183,000218
2003-03-262232232232231,000223
2003-03-252262262262265,000226
2003-03-202152152152155,000215
2003-03-192182202182205,000220
2003-03-142182182182182,000218
2003-03-122182182182183,000218
2003-03-112182182182181,000218
2003-03-072182182182181,000218
2003-03-062182182182181,000218
2003-02-2822222221421417,000214
2003-02-262232232232231,000223
2003-02-252262262262264,000226
2003-02-242162162162161,000216
2003-02-212272272272271,000227
2003-02-202282282272274,000227
2003-02-182222222222221,000222
2003-02-172232232232231,000223
2003-02-142202202202201,000220
2003-02-132142152142152,000215
2003-02-1221321421321410,000214
2003-02-062132132132135,000213
2003-02-052052132052136,000213
2003-01-292072072072074,000207
2003-01-2821321320220214,000202
2003-01-272132132132133,000213
2003-01-242142142142144,000214
2003-01-232112112102108,000210
2003-01-222112112112112,000211
2003-01-202112132112134,000213
2003-01-152032112022114,000211
2003-01-142022022022022,000202
2003-01-072012012012011,000201

分割・併合履歴 : [1989-03-28]1株→1.05株