9359 伊勢湾海運(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 900 | 911 | 895 | 911 | 9,000 | 911 |
| 2005-12-29 | 875 | 900 | 861 | 900 | 20,000 | 900 |
| 2005-12-28 | 850 | 888 | 850 | 875 | 33,000 | 875 |
| 2005-12-27 | 848 | 853 | 835 | 850 | 25,000 | 850 |
| 2005-12-26 | 845 | 850 | 821 | 850 | 53,000 | 850 |
| 2005-12-22 | 850 | 850 | 837 | 848 | 15,000 | 848 |
| 2005-12-21 | 849 | 855 | 840 | 849 | 18,000 | 849 |
| 2005-12-20 | 839 | 850 | 839 | 850 | 11,000 | 850 |
| 2005-12-19 | 830 | 839 | 820 | 839 | 15,000 | 839 |
| 2005-12-16 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-12-15 | 839 | 840 | 822 | 840 | 5,000 | 840 |
| 2005-12-14 | 847 | 847 | 840 | 843 | 20,000 | 843 |
| 2005-12-13 | 843 | 846 | 843 | 846 | 6,000 | 846 |
| 2005-12-12 | 847 | 847 | 846 | 846 | 5,000 | 846 |
| 2005-12-09 | 835 | 835 | 830 | 835 | 7,000 | 835 |
| 2005-12-08 | 815 | 835 | 815 | 835 | 21,000 | 835 |
| 2005-12-07 | 813 | 835 | 810 | 835 | 42,000 | 835 |
| 2005-12-06 | 813 | 833 | 810 | 833 | 23,000 | 833 |
| 2005-12-05 | 828 | 830 | 828 | 830 | 16,000 | 830 |
| 2005-12-02 | 835 | 835 | 808 | 808 | 20,000 | 808 |
| 2005-12-01 | 811 | 830 | 811 | 830 | 10,000 | 830 |
| 2005-11-30 | 810 | 833 | 810 | 833 | 19,000 | 833 |
| 2005-11-29 | 809 | 819 | 800 | 819 | 52,000 | 819 |
| 2005-11-28 | 800 | 809 | 800 | 809 | 34,000 | 809 |
| 2005-11-25 | 805 | 805 | 790 | 805 | 83,000 | 805 |
| 2005-11-24 | 800 | 810 | 790 | 810 | 32,000 | 810 |
| 2005-11-22 | 780 | 806 | 780 | 800 | 70,000 | 800 |
| 2005-11-21 | 760 | 789 | 751 | 788 | 38,000 | 788 |
| 2005-11-18 | 761 | 770 | 761 | 765 | 12,000 | 765 |
| 2005-11-17 | 775 | 790 | 755 | 760 | 61,000 | 760 |
| 2005-11-16 | 800 | 800 | 780 | 790 | 39,000 | 790 |
| 2005-11-15 | 775 | 780 | 765 | 778 | 52,000 | 778 |
| 2005-11-14 | 790 | 790 | 779 | 779 | 43,000 | 779 |
| 2005-11-11 | 751 | 779 | 750 | 779 | 61,000 | 779 |
| 2005-11-10 | 770 | 770 | 750 | 770 | 31,000 | 770 |
| 2005-11-09 | 770 | 770 | 740 | 770 | 49,000 | 770 |
| 2005-11-08 | 750 | 770 | 745 | 770 | 38,000 | 770 |
| 2005-11-07 | 750 | 760 | 745 | 750 | 35,000 | 750 |
| 2005-11-04 | 748 | 750 | 731 | 750 | 35,000 | 750 |
| 2005-11-02 | 749 | 770 | 747 | 750 | 73,000 | 750 |
| 2005-11-01 | 700 | 755 | 700 | 755 | 104,000 | 755 |
| 2005-10-31 | 690 | 700 | 685 | 700 | 35,000 | 700 |
| 2005-10-28 | 698 | 698 | 680 | 695 | 23,000 | 695 |
| 2005-10-27 | 683 | 698 | 682 | 698 | 34,000 | 698 |
| 2005-10-26 | 684 | 695 | 671 | 695 | 36,000 | 695 |
| 2005-10-25 | 680 | 684 | 680 | 684 | 29,000 | 684 |
| 2005-10-24 | 669 | 680 | 655 | 680 | 15,000 | 680 |
| 2005-10-21 | 663 | 672 | 661 | 670 | 12,000 | 670 |
| 2005-10-20 | 680 | 680 | 670 | 678 | 31,000 | 678 |
| 2005-10-19 | 693 | 693 | 680 | 680 | 19,000 | 680 |
| 2005-10-18 | 690 | 695 | 680 | 695 | 33,000 | 695 |
| 2005-10-17 | 698 | 700 | 675 | 700 | 34,000 | 700 |
| 2005-10-14 | 685 | 690 | 680 | 690 | 53,000 | 690 |
| 2005-10-13 | 680 | 684 | 676 | 684 | 36,000 | 684 |
| 2005-10-12 | 680 | 680 | 675 | 675 | 47,000 | 675 |
| 2005-10-11 | 673 | 682 | 673 | 680 | 55,000 | 680 |
| 2005-10-07 | 658 | 674 | 658 | 673 | 74,000 | 673 |
| 2005-10-06 | 647 | 659 | 640 | 659 | 62,000 | 659 |
| 2005-10-05 | 640 | 648 | 640 | 648 | 61,000 | 648 |
| 2005-10-04 | 640 | 642 | 630 | 642 | 32,000 | 642 |
| 2005-10-03 | 620 | 641 | 618 | 640 | 33,000 | 640 |
| 2005-09-30 | 620 | 628 | 616 | 628 | 16,000 | 628 |
| 2005-09-29 | 621 | 621 | 616 | 617 | 32,000 | 617 |
| 2005-09-28 | 620 | 620 | 615 | 620 | 23,000 | 620 |
| 2005-09-27 | 640 | 640 | 620 | 620 | 15,000 | 620 |
| 2005-09-26 | 630 | 643 | 630 | 643 | 59,000 | 643 |
| 2005-09-22 | 619 | 625 | 611 | 625 | 26,000 | 625 |
| 2005-09-21 | 618 | 619 | 611 | 619 | 14,000 | 619 |
| 2005-09-20 | 605 | 610 | 604 | 610 | 38,000 | 610 |
| 2005-09-16 | 612 | 612 | 602 | 602 | 27,000 | 602 |
| 2005-09-15 | 605 | 610 | 601 | 610 | 18,000 | 610 |
| 2005-09-14 | 600 | 605 | 600 | 600 | 11,000 | 600 |
| 2005-09-13 | 605 | 606 | 600 | 600 | 29,000 | 600 |
| 2005-09-12 | 606 | 610 | 605 | 605 | 7,000 | 605 |
| 2005-09-09 | 600 | 610 | 600 | 605 | 35,000 | 605 |
| 2005-09-08 | 603 | 608 | 603 | 605 | 15,000 | 605 |
| 2005-09-07 | 604 | 609 | 601 | 601 | 21,000 | 601 |
| 2005-09-06 | 603 | 604 | 603 | 603 | 3,000 | 603 |
| 2005-09-05 | 600 | 603 | 600 | 602 | 9,000 | 602 |
| 2005-09-02 | 601 | 603 | 600 | 600 | 15,000 | 600 |
| 2005-09-01 | 601 | 605 | 601 | 601 | 6,000 | 601 |
| 2005-08-31 | 600 | 606 | 600 | 600 | 12,000 | 600 |
| 2005-08-30 | 610 | 615 | 606 | 606 | 12,000 | 606 |
| 2005-08-29 | 612 | 615 | 600 | 610 | 10,000 | 610 |
| 2005-08-26 | 619 | 620 | 610 | 610 | 17,000 | 610 |
| 2005-08-25 | 615 | 616 | 610 | 616 | 21,000 | 616 |
| 2005-08-24 | 625 | 625 | 615 | 620 | 16,000 | 620 |
| 2005-08-23 | 637 | 637 | 610 | 625 | 38,000 | 625 |
| 2005-08-22 | 610 | 635 | 608 | 630 | 50,000 | 630 |
| 2005-08-19 | 599 | 604 | 595 | 604 | 27,000 | 604 |
| 2005-08-18 | 598 | 598 | 596 | 598 | 9,000 | 598 |
| 2005-08-17 | 600 | 600 | 595 | 595 | 15,000 | 595 |
| 2005-08-16 | 599 | 610 | 599 | 605 | 20,000 | 605 |
| 2005-08-15 | 585 | 598 | 582 | 598 | 17,000 | 598 |
| 2005-08-12 | 585 | 585 | 580 | 585 | 23,000 | 585 |
| 2005-08-11 | 580 | 585 | 580 | 585 | 8,000 | 585 |
| 2005-08-10 | 576 | 582 | 570 | 582 | 31,000 | 582 |
| 2005-08-09 | 580 | 580 | 570 | 572 | 14,000 | 572 |
| 2005-08-08 | 581 | 581 | 580 | 580 | 6,000 | 580 |
| 2005-08-05 | 597 | 598 | 581 | 581 | 21,000 | 581 |
| 2005-08-03 | 599 | 599 | 598 | 598 | 12,000 | 598 |
| 2005-08-02 | 600 | 600 | 596 | 599 | 15,000 | 599 |
| 2005-08-01 | 604 | 604 | 600 | 600 | 15,000 | 600 |
| 2005-07-29 | 590 | 600 | 590 | 600 | 48,000 | 600 |
| 2005-07-28 | 590 | 591 | 586 | 590 | 17,000 | 590 |
| 2005-07-27 | 585 | 589 | 582 | 589 | 14,000 | 589 |
| 2005-07-26 | 583 | 590 | 580 | 582 | 17,000 | 582 |
| 2005-07-25 | 588 | 590 | 572 | 579 | 53,000 | 579 |
| 2005-07-22 | 580 | 580 | 577 | 577 | 25,000 | 577 |
| 2005-07-21 | 582 | 585 | 578 | 578 | 15,000 | 578 |
| 2005-07-20 | 582 | 589 | 582 | 582 | 40,000 | 582 |
| 2005-07-19 | 590 | 590 | 582 | 582 | 8,000 | 582 |
| 2005-07-15 | 587 | 587 | 587 | 587 | 3,000 | 587 |
| 2005-07-14 | 583 | 583 | 580 | 581 | 8,000 | 581 |
| 2005-07-13 | 585 | 585 | 583 | 583 | 13,000 | 583 |
| 2005-07-12 | 590 | 591 | 584 | 585 | 62,000 | 585 |
| 2005-07-11 | 586 | 590 | 585 | 585 | 11,000 | 585 |
| 2005-07-08 | 586 | 591 | 585 | 585 | 14,000 | 585 |
| 2005-07-07 | 586 | 586 | 581 | 581 | 20,000 | 581 |
| 2005-07-06 | 595 | 595 | 587 | 587 | 10,000 | 587 |
| 2005-07-05 | 597 | 602 | 597 | 597 | 26,000 | 597 |
| 2005-07-04 | 597 | 599 | 597 | 597 | 26,000 | 597 |
| 2005-07-01 | 599 | 599 | 597 | 597 | 15,000 | 597 |
| 2005-06-30 | 598 | 600 | 597 | 598 | 21,000 | 598 |
| 2005-06-29 | 595 | 598 | 591 | 596 | 29,000 | 596 |
| 2005-06-28 | 582 | 597 | 582 | 590 | 9,000 | 590 |
| 2005-06-27 | 582 | 582 | 581 | 581 | 4,000 | 581 |
| 2005-06-24 | 581 | 590 | 581 | 589 | 28,000 | 589 |
| 2005-06-23 | 579 | 600 | 579 | 599 | 28,000 | 599 |
| 2005-06-22 | 557 | 570 | 557 | 570 | 13,000 | 570 |
| 2005-06-21 | 550 | 557 | 545 | 550 | 41,000 | 550 |
| 2005-06-20 | 536 | 545 | 536 | 540 | 44,000 | 540 |
| 2005-06-17 | 550 | 551 | 530 | 545 | 29,000 | 545 |
| 2005-06-16 | 540 | 550 | 540 | 545 | 22,000 | 545 |
| 2005-06-15 | 536 | 537 | 535 | 535 | 4,000 | 535 |
| 2005-06-14 | 538 | 538 | 530 | 535 | 15,000 | 535 |
| 2005-06-13 | 535 | 540 | 535 | 538 | 3,000 | 538 |
| 2005-06-10 | 537 | 537 | 535 | 535 | 8,000 | 535 |
| 2005-06-09 | 538 | 538 | 537 | 537 | 6,000 | 537 |
| 2005-06-08 | 538 | 541 | 536 | 536 | 21,000 | 536 |
| 2005-06-07 | 540 | 540 | 537 | 537 | 4,000 | 537 |
| 2005-06-06 | 540 | 541 | 540 | 540 | 11,000 | 540 |
| 2005-06-03 | 555 | 555 | 535 | 540 | 18,000 | 540 |
| 2005-06-02 | 549 | 549 | 535 | 537 | 16,000 | 537 |
| 2005-06-01 | 533 | 540 | 533 | 535 | 4,000 | 535 |
| 2005-05-31 | 531 | 531 | 530 | 531 | 19,000 | 531 |
| 2005-05-30 | 541 | 541 | 520 | 531 | 24,000 | 531 |
| 2005-05-27 | 540 | 541 | 531 | 541 | 14,000 | 541 |
| 2005-05-26 | 559 | 559 | 550 | 550 | 13,000 | 550 |
| 2005-05-25 | 552 | 560 | 551 | 553 | 13,000 | 553 |
| 2005-05-24 | 560 | 565 | 553 | 565 | 16,000 | 565 |
| 2005-05-23 | 567 | 570 | 567 | 570 | 3,000 | 570 |
| 2005-05-20 | 568 | 570 | 567 | 570 | 18,000 | 570 |
| 2005-05-19 | 567 | 567 | 566 | 566 | 4,000 | 566 |
| 2005-05-18 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2005-05-17 | 573 | 594 | 571 | 594 | 7,000 | 594 |
| 2005-05-16 | 620 | 620 | 560 | 560 | 9,000 | 560 |
| 2005-05-13 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2005-05-12 | 604 | 604 | 600 | 603 | 12,000 | 603 |
| 2005-05-11 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2005-05-10 | 620 | 626 | 615 | 615 | 10,000 | 615 |
| 2005-05-09 | 618 | 622 | 610 | 610 | 21,000 | 610 |
| 2005-05-06 | 590 | 617 | 590 | 602 | 32,000 | 602 |
| 2005-05-02 | 565 | 588 | 565 | 588 | 19,000 | 588 |
| 2005-04-28 | 574 | 574 | 562 | 572 | 12,000 | 572 |
| 2005-04-27 | 565 | 573 | 565 | 570 | 13,000 | 570 |
| 2005-04-26 | 571 | 575 | 571 | 575 | 12,000 | 575 |
| 2005-04-25 | 569 | 569 | 561 | 569 | 14,000 | 569 |
| 2005-04-22 | 570 | 570 | 560 | 569 | 13,000 | 569 |
| 2005-04-21 | 560 | 560 | 550 | 560 | 27,000 | 560 |
| 2005-04-20 | 556 | 580 | 556 | 570 | 16,000 | 570 |
| 2005-04-19 | 550 | 550 | 541 | 549 | 33,000 | 549 |
| 2005-04-18 | 569 | 570 | 530 | 549 | 24,000 | 549 |
| 2005-04-15 | 584 | 584 | 580 | 580 | 8,000 | 580 |
| 2005-04-14 | 582 | 588 | 581 | 588 | 20,000 | 588 |
| 2005-04-13 | 581 | 585 | 581 | 581 | 26,000 | 581 |
| 2005-04-12 | 590 | 590 | 580 | 580 | 24,000 | 580 |
| 2005-04-11 | 591 | 598 | 591 | 591 | 15,000 | 591 |
| 2005-04-08 | 585 | 590 | 585 | 590 | 16,000 | 590 |
| 2005-04-07 | 582 | 585 | 580 | 581 | 28,000 | 581 |
| 2005-04-06 | 582 | 585 | 580 | 585 | 30,000 | 585 |
| 2005-04-05 | 590 | 595 | 585 | 586 | 18,000 | 586 |
| 2005-04-04 | 586 | 600 | 580 | 600 | 31,000 | 600 |
| 2005-04-01 | 580 | 607 | 580 | 600 | 35,000 | 600 |
| 2005-03-31 | 608 | 613 | 608 | 610 | 9,000 | 610 |
| 2005-03-30 | 624 | 624 | 600 | 600 | 21,000 | 600 |
| 2005-03-29 | 625 | 629 | 625 | 625 | 17,000 | 625 |
| 2005-03-28 | 625 | 635 | 625 | 627 | 17,000 | 627 |
| 2005-03-25 | 650 | 650 | 629 | 648 | 16,000 | 648 |
| 2005-03-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2005-03-23 | 674 | 674 | 640 | 650 | 36,000 | 650 |
| 2005-03-22 | 659 | 670 | 650 | 661 | 42,000 | 661 |
| 2005-03-18 | 655 | 660 | 655 | 660 | 8,000 | 660 |
| 2005-03-17 | 670 | 670 | 660 | 663 | 15,000 | 663 |
| 2005-03-16 | 660 | 672 | 650 | 672 | 45,000 | 672 |
| 2005-03-15 | 660 | 660 | 658 | 658 | 5,000 | 658 |
| 2005-03-14 | 660 | 665 | 658 | 658 | 24,000 | 658 |
| 2005-03-11 | 651 | 660 | 651 | 656 | 53,000 | 656 |
| 2005-03-10 | 644 | 652 | 644 | 648 | 25,000 | 648 |
| 2005-03-09 | 635 | 640 | 635 | 640 | 8,000 | 640 |
| 2005-03-08 | 643 | 643 | 635 | 635 | 10,000 | 635 |
| 2005-03-07 | 637 | 640 | 635 | 635 | 20,000 | 635 |
| 2005-03-04 | 636 | 645 | 622 | 622 | 38,000 | 622 |
| 2005-03-03 | 639 | 645 | 633 | 636 | 15,000 | 636 |
| 2005-03-02 | 643 | 643 | 634 | 640 | 16,000 | 640 |
| 2005-03-01 | 644 | 649 | 636 | 643 | 18,000 | 643 |
| 2005-02-28 | 660 | 660 | 642 | 645 | 12,000 | 645 |
| 2005-02-25 | 635 | 635 | 630 | 635 | 13,000 | 635 |
| 2005-02-24 | 631 | 631 | 620 | 630 | 15,000 | 630 |
| 2005-02-23 | 641 | 641 | 635 | 635 | 12,000 | 635 |
| 2005-02-22 | 650 | 652 | 640 | 652 | 21,000 | 652 |
| 2005-02-21 | 660 | 664 | 650 | 651 | 21,000 | 651 |
| 2005-02-18 | 658 | 669 | 650 | 650 | 24,000 | 650 |
| 2005-02-17 | 659 | 678 | 650 | 678 | 48,000 | 678 |
| 2005-02-16 | 670 | 678 | 660 | 670 | 21,000 | 670 |
| 2005-02-15 | 676 | 685 | 660 | 680 | 45,000 | 680 |
| 2005-02-14 | 699 | 700 | 680 | 680 | 100,000 | 680 |
| 2005-02-10 | 646 | 679 | 646 | 678 | 137,000 | 678 |
| 2005-02-09 | 638 | 649 | 635 | 647 | 17,000 | 647 |
| 2005-02-08 | 638 | 648 | 638 | 641 | 10,000 | 641 |
| 2005-02-07 | 640 | 648 | 630 | 648 | 16,000 | 648 |
| 2005-02-04 | 646 | 646 | 630 | 640 | 36,000 | 640 |
| 2005-02-03 | 650 | 657 | 645 | 646 | 31,000 | 646 |
| 2005-02-02 | 638 | 653 | 638 | 650 | 28,000 | 650 |
| 2005-02-01 | 660 | 666 | 634 | 635 | 40,000 | 635 |
| 2005-01-31 | 650 | 660 | 648 | 658 | 75,000 | 658 |
| 2005-01-28 | 630 | 669 | 630 | 655 | 108,000 | 655 |
| 2005-01-27 | 603 | 630 | 603 | 619 | 46,000 | 619 |
| 2005-01-26 | 604 | 610 | 600 | 602 | 33,000 | 602 |
| 2005-01-25 | 610 | 610 | 605 | 605 | 16,000 | 605 |
| 2005-01-24 | 595 | 610 | 595 | 606 | 27,000 | 606 |
| 2005-01-21 | 596 | 605 | 595 | 601 | 21,000 | 601 |
| 2005-01-20 | 584 | 610 | 584 | 610 | 44,000 | 610 |
| 2005-01-19 | 600 | 610 | 584 | 610 | 78,000 | 610 |
| 2005-01-18 | 625 | 625 | 610 | 610 | 83,000 | 610 |
| 2005-01-17 | 650 | 654 | 635 | 640 | 79,000 | 640 |
| 2005-01-14 | 649 | 664 | 639 | 659 | 52,000 | 659 |
| 2005-01-13 | 669 | 685 | 650 | 669 | 98,000 | 669 |
| 2005-01-12 | 695 | 700 | 651 | 670 | 137,000 | 670 |
| 2005-01-11 | 647 | 700 | 640 | 690 | 256,000 | 690 |
| 2005-01-07 | 622 | 649 | 621 | 645 | 83,000 | 645 |
| 2005-01-06 | 634 | 635 | 620 | 622 | 117,000 | 622 |
| 2005-01-05 | 594 | 639 | 594 | 634 | 247,000 | 634 |
| 2005-01-04 | 565 | 598 | 565 | 591 | 85,000 | 591 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
