9359 伊勢湾海運(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	550	560	550	560	21,000	560
2004-12-29	550	557	545	557	35,000	557
2004-12-28	573	573	550	552	87,000	552
2004-12-27	535	574	535	565	112,000	565
2004-12-24	520	538	515	530	88,000	530
2004-12-22	516	516	505	505	46,000	505
2004-12-21	510	510	500	505	66,000	505
2004-12-20	490	510	480	500	67,000	500
2004-12-17	475	490	475	490	11,000	490
2004-12-16	495	495	480	490	57,000	490
2004-12-15	485	496	485	495	39,000	495
2004-12-14	480	494	480	490	68,000	490
2004-12-13	475	480	472	478	82,000	478
2004-12-10	466	475	466	466	23,000	466
2004-12-09	465	472	465	472	40,000	472
2004-12-08	465	468	460	463	21,000	463
2004-12-07	464	469	464	469	33,000	469
2004-12-06	460	470	460	464	46,000	464
2004-12-03	468	468	455	459	53,000	459
2004-12-02	455	465	455	460	65,000	460
2004-12-01	450	458	450	455	27,000	455
2004-11-30	455	455	440	449	21,000	449
2004-11-29	450	456	450	450	20,000	450
2004-11-26	444	444	437	437	16,000	437
2004-11-25	445	445	431	440	27,000	440
2004-11-24	454	458	448	448	38,000	448
2004-11-22	444	450	435	450	70,000	450
2004-11-19	419	430	416	430	12,000	430
2004-11-18	414	421	412	412	15,000	412
2004-11-17	416	430	416	428	22,000	428
2004-11-16	425	430	412	412	16,000	412
2004-11-15	418	429	418	425	13,000	425
2004-11-12	418	418	408	408	2,000	408
2004-11-11	411	411	408	408	12,000	408
2004-11-10	418	418	418	418	2,000	418
2004-11-09	419	419	417	418	6,000	418
2004-11-08	420	420	419	419	5,000	419
2004-11-05	420	424	420	424	5,000	424
2004-11-04	420	420	406	420	13,000	420
2004-11-02	404	406	404	406	57,000	406
2004-11-01	406	407	405	406	7,000	406
2004-10-29	420	421	403	406	31,000	406
2004-10-28	428	430	420	422	7,000	422
2004-10-27	439	439	410	414	15,000	414
2004-10-26	419	419	410	414	4,000	414
2004-10-25	400	420	400	420	14,000	420
2004-10-22	430	435	430	435	11,000	435
2004-10-21	445	445	440	440	20,000	440
2004-10-20	450	450	441	449	7,000	449
2004-10-19	452	454	441	451	28,000	451
2004-10-18	453	465	453	455	12,000	455
2004-10-15	469	469	463	463	12,000	463
2004-10-14	471	484	462	473	19,000	473
2004-10-13	460	499	460	485	68,000	485
2004-10-12	478	480	465	466	92,000	466
2004-10-08	448	480	446	480	98,000	480
2004-10-07	437	448	435	447	78,000	447
2004-10-06	418	421	418	421	6,000	421
2004-10-05	419	425	418	420	37,000	420
2004-10-04	402	408	402	406	7,000	406
2004-10-01	405	409	403	408	4,000	408
2004-09-30	412	412	409	410	21,000	410
2004-09-29	420	420	415	415	3,000	415
2004-09-28	414	420	414	420	22,000	420
2004-09-24	410	420	402	420	17,000	420
2004-09-22	418	427	418	427	15,000	427
2004-09-21	438	438	420	420	22,000	420
2004-09-17	423	438	423	438	42,000	438
2004-09-16	430	430	425	426	14,000	426
2004-09-15	436	438	435	435	36,000	435
2004-09-14	421	435	421	434	17,000	434
2004-09-13	418	420	417	420	7,000	420
2004-09-10	426	430	417	418	24,000	418
2004-09-09	429	432	428	431	9,000	431
2004-09-08	434	434	428	428	13,000	428
2004-09-07	426	434	425	434	18,000	434
2004-09-06	439	439	425	425	43,000	425
2004-09-03	420	440	420	440	112,000	440
2004-09-02	408	429	408	425	43,000	425
2004-09-01	407	408	401	401	19,000	401
2004-08-31	405	405	405	405	4,000	405
2004-08-30	401	403	401	403	14,000	403
2004-08-27	400	402	400	401	25,000	401
2004-08-26	417	418	400	400	22,000	400
2004-08-25	426	426	408	419	23,000	419
2004-08-24	414	429	411	429	57,000	429
2004-08-23	400	418	391	415	52,000	415
2004-08-20	400	405	400	400	24,000	400
2004-08-19	405	405	400	400	15,000	400
2004-08-18	404	405	400	400	34,000	400
2004-08-17	406	406	403	405	19,000	405
2004-08-16	405	405	391	405	13,000	405
2004-08-13	400	410	400	405	74,000	405
2004-08-12	395	423	390	423	61,000	423
2004-08-11	397	398	385	395	35,000	395
2004-08-10	376	398	376	398	10,000	398
2004-08-09	383	383	375	376	22,000	376
2004-08-06	390	390	382	383	39,000	383
2004-08-05	380	390	377	390	53,000	390
2004-08-04	375	381	370	381	67,000	381
2004-08-03	378	378	363	374	56,000	374
2004-08-02	384	389	370	370	67,000	370
2004-07-30	399	403	386	394	48,000	394
2004-07-29	383	410	383	401	203,000	401
2004-07-28	372	380	365	378	101,000	378
2004-07-27	370	374	365	373	108,000	373
2004-07-26	338	360	338	360	95,000	360
2004-07-23	325	335	325	333	80,000	333
2004-07-22	323	323	323	323	3,000	323
2004-07-21	329	329	324	329	14,000	329
2004-07-20	325	325	325	325	3,000	325
2004-07-16	323	326	323	325	6,000	325
2004-07-15	325	325	323	323	10,000	323
2004-07-14	325	327	325	327	14,000	327
2004-07-12	328	328	325	325	5,000	325
2004-07-09	320	328	320	328	9,000	328
2004-07-08	320	320	320	320	2,000	320
2004-07-07	320	324	320	324	6,000	324
2004-07-06	325	325	315	315	6,000	315
2004-07-05	325	330	320	324	27,000	324
2004-07-02	325	325	324	325	9,000	325
2004-07-01	330	330	325	330	21,000	330
2004-06-30	326	326	322	324	10,000	324
2004-06-29	327	327	322	323	10,000	323
2004-06-28	330	331	325	325	27,000	325
2004-06-25	330	330	323	323	10,000	323
2004-06-24	330	330	324	324	15,000	324
2004-06-22	330	333	330	330	10,000	330
2004-06-21	332	333	330	330	18,000	330
2004-06-17	332	333	330	333	6,000	333
2004-06-16	330	332	330	332	12,000	332
2004-06-15	332	332	328	328	5,000	328
2004-06-14	331	333	330	332	12,000	332
2004-06-11	332	333	331	331	14,000	331
2004-06-10	330	330	330	330	5,000	330
2004-06-04	347	347	347	347	12,000	347
2004-06-02	326	335	326	335	5,000	335
2004-06-01	326	326	325	325	2,000	325
2004-05-31	325	325	325	325	1,000	325
2004-05-28	347	347	345	345	10,000	345
2004-05-26	348	348	348	348	15,000	348
2004-05-25	350	350	340	348	5,000	348
2004-05-24	325	325	325	325	1,000	325
2004-05-19	315	315	315	315	1,000	315
2004-05-18	315	315	315	315	3,000	315
2004-05-17	321	321	320	320	5,000	320
2004-05-14	325	325	325	325	2,000	325
2004-05-13	330	330	330	330	3,000	330
2004-05-11	328	328	326	326	2,000	326
2004-05-10	341	341	340	340	11,000	340
2004-05-07	357	357	356	356	8,000	356
2004-05-06	357	358	356	357	14,000	357
2004-04-30	355	356	355	356	4,000	356
2004-04-28	378	378	370	370	5,000	370
2004-04-27	374	378	365	378	15,000	378
2004-04-26	365	377	365	375	18,000	375
2004-04-23	365	377	365	365	27,000	365
2004-04-22	360	364	360	360	17,000	360
2004-04-21	343	360	343	350	58,000	350
2004-04-20	340	340	340	340	58,000	340
2004-04-19	340	340	334	340	23,000	340
2004-04-16	351	354	343	343	17,000	343
2004-04-15	355	355	345	345	18,000	345
2004-04-14	339	348	339	348	14,000	348
2004-04-13	335	335	330	330	10,000	330
2004-04-12	328	335	328	335	14,000	335
2004-04-09	330	330	325	328	23,000	328
2004-04-08	338	338	338	338	1,000	338
2004-04-07	339	339	339	339	2,000	339
2004-04-06	326	326	322	326	10,000	326
2004-04-05	330	336	330	336	14,000	336
2004-04-02	326	326	326	326	1,000	326
2004-04-01	338	338	321	321	5,000	321
2004-03-31	342	342	338	340	9,000	340
2004-03-30	338	344	338	342	6,000	342
2004-03-29	340	345	340	345	8,000	345
2004-03-26	340	340	339	340	25,000	340
2004-03-25	340	340	339	340	12,000	340
2004-03-24	335	340	335	340	4,000	340
2004-03-23	340	340	338	339	4,000	339
2004-03-22	330	331	330	331	3,000	331
2004-03-19	331	331	330	330	4,000	330
2004-03-18	341	341	331	331	10,000	331
2004-03-17	340	343	330	340	14,000	340
2004-03-16	340	348	340	345	35,000	345
2004-03-15	330	335	330	330	14,000	330
2004-03-12	321	321	320	320	25,000	320
2004-03-11	323	323	320	321	8,000	321
2004-03-10	325	330	325	325	11,000	325
2004-03-09	328	328	325	325	9,000	325
2004-03-08	321	337	321	333	29,000	333
2004-03-05	323	323	323	323	11,000	323
2004-03-04	328	329	323	323	32,000	323
2004-03-03	320	330	320	329	26,000	329
2004-03-02	322	323	316	320	23,000	320
2004-03-01	310	325	310	319	18,000	319
2004-02-27	304	310	304	310	43,000	310
2004-02-26	300	304	300	304	16,000	304
2004-02-25	305	305	296	296	9,000	296
2004-02-24	300	305	296	305	31,000	305
2004-02-23	300	305	300	300	19,000	300
2004-02-20	302	305	299	300	22,000	300
2004-02-19	305	318	300	301	107,000	301
2004-02-18	283	300	283	300	52,000	300
2004-02-17	272	274	272	274	31,000	274
2004-02-16	272	272	270	272	5,000	272
2004-02-13	265	267	264	267	8,000	267
2004-02-12	263	264	263	264	8,000	264
2004-02-10	264	264	264	264	1,000	264
2004-02-09	263	263	263	263	7,000	263
2004-02-06	263	263	260	263	10,000	263
2004-02-04	263	263	263	263	1,000	263
2004-02-03	260	261	260	260	13,000	260
2004-02-02	260	260	259	260	9,000	260
2004-01-30	260	260	260	260	1,000	260
2004-01-28	260	263	260	263	9,000	263
2004-01-27	255	260	255	260	10,000	260
2004-01-26	253	253	253	253	3,000	253
2004-01-23	252	252	252	252	5,000	252
2004-01-22	259	259	255	255	3,000	255
2004-01-21	257	259	257	259	5,000	259
2004-01-20	258	259	258	259	4,000	259
2004-01-19	256	256	250	255	7,000	255
2004-01-13	251	251	251	251	1,000	251
2004-01-05	250	250	250	250	1,000	250

分割・併合履歴： [1989-03-28]1株→1.05株