9359 伊勢湾海運(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 735 | 736 | 735 | 736 | 5,000 | 736 |
| 2006-12-28 | 731 | 735 | 730 | 735 | 12,000 | 735 |
| 2006-12-27 | 730 | 730 | 730 | 730 | 9,000 | 730 |
| 2006-12-26 | 732 | 733 | 730 | 730 | 6,000 | 730 |
| 2006-12-25 | 727 | 730 | 723 | 723 | 21,000 | 723 |
| 2006-12-22 | 725 | 725 | 725 | 725 | 8,000 | 725 |
| 2006-12-21 | 726 | 726 | 725 | 726 | 4,000 | 726 |
| 2006-12-20 | 713 | 726 | 711 | 726 | 20,000 | 726 |
| 2006-12-19 | 711 | 717 | 711 | 713 | 15,000 | 713 |
| 2006-12-18 | 727 | 727 | 697 | 710 | 23,000 | 710 |
| 2006-12-15 | 719 | 720 | 715 | 717 | 14,000 | 717 |
| 2006-12-14 | 721 | 721 | 709 | 720 | 30,000 | 720 |
| 2006-12-13 | 722 | 723 | 722 | 723 | 4,000 | 723 |
| 2006-12-12 | 723 | 723 | 720 | 722 | 9,000 | 722 |
| 2006-12-11 | 718 | 723 | 718 | 723 | 12,000 | 723 |
| 2006-12-08 | 717 | 719 | 712 | 718 | 8,000 | 718 |
| 2006-12-07 | 700 | 717 | 697 | 717 | 12,000 | 717 |
| 2006-12-06 | 696 | 704 | 690 | 704 | 6,000 | 704 |
| 2006-12-05 | 710 | 714 | 696 | 696 | 19,000 | 696 |
| 2006-12-04 | 676 | 688 | 675 | 688 | 13,000 | 688 |
| 2006-12-01 | 679 | 679 | 660 | 675 | 9,000 | 675 |
| 2006-11-30 | 681 | 681 | 640 | 679 | 131,000 | 679 |
| 2006-11-29 | 684 | 685 | 680 | 680 | 56,000 | 680 |
| 2006-11-28 | 683 | 689 | 680 | 680 | 20,000 | 680 |
| 2006-11-27 | 690 | 690 | 681 | 682 | 13,000 | 682 |
| 2006-11-24 | 717 | 717 | 700 | 705 | 12,000 | 705 |
| 2006-11-22 | 690 | 690 | 675 | 680 | 4,000 | 680 |
| 2006-11-21 | 720 | 720 | 694 | 695 | 12,000 | 695 |
| 2006-11-20 | 725 | 726 | 720 | 720 | 9,000 | 720 |
| 2006-11-17 | 745 | 745 | 745 | 745 | 2,000 | 745 |
| 2006-11-16 | 735 | 745 | 735 | 745 | 8,000 | 745 |
| 2006-11-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2006-11-14 | 745 | 752 | 745 | 752 | 9,000 | 752 |
| 2006-11-13 | 754 | 755 | 754 | 754 | 11,000 | 754 |
| 2006-11-10 | 754 | 755 | 754 | 755 | 7,000 | 755 |
| 2006-11-09 | 758 | 758 | 719 | 755 | 32,000 | 755 |
| 2006-11-08 | 740 | 758 | 740 | 758 | 6,000 | 758 |
| 2006-11-07 | 750 | 750 | 735 | 740 | 7,000 | 740 |
| 2006-11-06 | 731 | 755 | 731 | 755 | 7,000 | 755 |
| 2006-11-02 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 2006-10-31 | 760 | 765 | 760 | 760 | 11,000 | 760 |
| 2006-10-30 | 765 | 765 | 760 | 765 | 9,000 | 765 |
| 2006-10-27 | 767 | 767 | 760 | 765 | 20,000 | 765 |
| 2006-10-26 | 760 | 766 | 760 | 766 | 24,000 | 766 |
| 2006-10-25 | 750 | 760 | 750 | 760 | 23,000 | 760 |
| 2006-10-24 | 758 | 760 | 750 | 760 | 8,000 | 760 |
| 2006-10-23 | 757 | 758 | 740 | 758 | 16,000 | 758 |
| 2006-10-20 | 737 | 758 | 735 | 758 | 21,000 | 758 |
| 2006-10-19 | 735 | 737 | 735 | 737 | 5,000 | 737 |
| 2006-10-18 | 734 | 735 | 734 | 735 | 2,000 | 735 |
| 2006-10-17 | 731 | 734 | 731 | 734 | 10,000 | 734 |
| 2006-10-16 | 759 | 759 | 758 | 758 | 7,000 | 758 |
| 2006-10-13 | 760 | 761 | 760 | 760 | 7,000 | 760 |
| 2006-10-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-10-11 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-10-10 | 779 | 779 | 770 | 770 | 4,000 | 770 |
| 2006-10-06 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2006-10-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2006-10-02 | 790 | 790 | 780 | 780 | 7,000 | 780 |
| 2006-09-29 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2006-09-28 | 791 | 794 | 790 | 790 | 10,000 | 790 |
| 2006-09-27 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 2006-09-26 | 795 | 795 | 790 | 790 | 16,000 | 790 |
| 2006-09-25 | 790 | 800 | 790 | 800 | 12,000 | 800 |
| 2006-09-22 | 780 | 795 | 780 | 795 | 6,000 | 795 |
| 2006-09-20 | 795 | 795 | 790 | 790 | 12,000 | 790 |
| 2006-09-19 | 786 | 798 | 786 | 798 | 12,000 | 798 |
| 2006-09-15 | 785 | 785 | 785 | 785 | 6,000 | 785 |
| 2006-09-14 | 781 | 781 | 781 | 781 | 6,000 | 781 |
| 2006-09-13 | 795 | 795 | 780 | 780 | 26,000 | 780 |
| 2006-09-12 | 800 | 802 | 796 | 796 | 19,000 | 796 |
| 2006-09-11 | 797 | 800 | 797 | 800 | 8,000 | 800 |
| 2006-09-08 | 791 | 797 | 791 | 797 | 5,000 | 797 |
| 2006-09-07 | 800 | 800 | 790 | 790 | 14,000 | 790 |
| 2006-09-06 | 800 | 800 | 800 | 800 | 8,000 | 800 |
| 2006-09-05 | 800 | 800 | 800 | 800 | 16,000 | 800 |
| 2006-09-04 | 790 | 804 | 790 | 800 | 6,000 | 800 |
| 2006-09-01 | 799 | 799 | 790 | 790 | 14,000 | 790 |
| 2006-08-31 | 775 | 800 | 775 | 800 | 14,000 | 800 |
| 2006-08-30 | 760 | 775 | 760 | 775 | 19,000 | 775 |
| 2006-08-29 | 760 | 760 | 759 | 760 | 4,000 | 760 |
| 2006-08-28 | 767 | 767 | 760 | 760 | 3,000 | 760 |
| 2006-08-25 | 749 | 759 | 749 | 759 | 8,000 | 759 |
| 2006-08-24 | 750 | 760 | 750 | 759 | 5,000 | 759 |
| 2006-08-23 | 730 | 740 | 730 | 740 | 3,000 | 740 |
| 2006-08-22 | 729 | 730 | 729 | 730 | 10,000 | 730 |
| 2006-08-21 | 735 | 735 | 710 | 710 | 18,000 | 710 |
| 2006-08-18 | 740 | 740 | 735 | 735 | 4,000 | 735 |
| 2006-08-17 | 742 | 742 | 740 | 740 | 6,000 | 740 |
| 2006-08-16 | 742 | 745 | 742 | 742 | 12,000 | 742 |
| 2006-08-15 | 739 | 741 | 735 | 741 | 23,000 | 741 |
| 2006-08-14 | 720 | 739 | 720 | 739 | 13,000 | 739 |
| 2006-08-11 | 721 | 740 | 720 | 740 | 7,000 | 740 |
| 2006-08-09 | 710 | 720 | 710 | 720 | 5,000 | 720 |
| 2006-08-08 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2006-08-07 | 711 | 720 | 711 | 712 | 3,000 | 712 |
| 2006-08-03 | 711 | 711 | 710 | 711 | 12,000 | 711 |
| 2006-08-02 | 715 | 715 | 711 | 711 | 5,000 | 711 |
| 2006-08-01 | 715 | 715 | 715 | 715 | 9,000 | 715 |
| 2006-07-31 | 720 | 720 | 706 | 720 | 19,000 | 720 |
| 2006-07-28 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 2006-07-27 | 730 | 741 | 730 | 741 | 4,000 | 741 |
| 2006-07-26 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2006-07-25 | 745 | 745 | 740 | 740 | 12,000 | 740 |
| 2006-07-24 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 2006-07-21 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 2006-07-20 | 755 | 755 | 750 | 750 | 2,000 | 750 |
| 2006-07-19 | 763 | 763 | 755 | 755 | 4,000 | 755 |
| 2006-07-14 | 750 | 765 | 750 | 765 | 9,000 | 765 |
| 2006-07-13 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2006-07-12 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2006-07-11 | 766 | 766 | 766 | 766 | 2,000 | 766 |
| 2006-07-10 | 765 | 766 | 764 | 766 | 5,000 | 766 |
| 2006-07-07 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2006-07-06 | 759 | 760 | 759 | 760 | 3,000 | 760 |
| 2006-07-05 | 761 | 761 | 760 | 760 | 7,000 | 760 |
| 2006-07-04 | 761 | 764 | 760 | 761 | 21,000 | 761 |
| 2006-07-03 | 754 | 765 | 754 | 761 | 18,000 | 761 |
| 2006-06-30 | 756 | 783 | 750 | 783 | 35,000 | 783 |
| 2006-06-29 | 761 | 761 | 755 | 755 | 17,000 | 755 |
| 2006-06-28 | 754 | 754 | 754 | 754 | 3,000 | 754 |
| 2006-06-27 | 760 | 760 | 755 | 755 | 5,000 | 755 |
| 2006-06-26 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 2006-06-23 | 760 | 760 | 760 | 760 | 8,000 | 760 |
| 2006-06-22 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2006-06-21 | 790 | 790 | 780 | 780 | 3,000 | 780 |
| 2006-06-20 | 790 | 790 | 785 | 790 | 3,000 | 790 |
| 2006-06-19 | 780 | 790 | 780 | 790 | 7,000 | 790 |
| 2006-06-16 | 800 | 805 | 800 | 800 | 37,000 | 800 |
| 2006-06-15 | 780 | 790 | 780 | 790 | 9,000 | 790 |
| 2006-06-14 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2006-06-13 | 786 | 807 | 785 | 807 | 7,000 | 807 |
| 2006-06-09 | 807 | 813 | 765 | 813 | 20,000 | 813 |
| 2006-06-08 | 800 | 814 | 776 | 814 | 14,000 | 814 |
| 2006-06-06 | 825 | 825 | 820 | 825 | 9,000 | 825 |
| 2006-06-05 | 825 | 825 | 825 | 825 | 6,000 | 825 |
| 2006-06-02 | 803 | 825 | 790 | 825 | 18,000 | 825 |
| 2006-06-01 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 2006-05-31 | 829 | 830 | 819 | 830 | 21,000 | 830 |
| 2006-05-30 | 825 | 830 | 820 | 830 | 22,000 | 830 |
| 2006-05-29 | 829 | 830 | 820 | 825 | 8,000 | 825 |
| 2006-05-26 | 831 | 831 | 830 | 830 | 12,000 | 830 |
| 2006-05-25 | 830 | 830 | 829 | 830 | 9,000 | 830 |
| 2006-05-24 | 821 | 830 | 820 | 830 | 8,000 | 830 |
| 2006-05-23 | 829 | 830 | 800 | 830 | 17,000 | 830 |
| 2006-05-22 | 830 | 835 | 830 | 830 | 21,000 | 830 |
| 2006-05-19 | 820 | 830 | 800 | 830 | 12,000 | 830 |
| 2006-05-18 | 815 | 820 | 815 | 820 | 3,000 | 820 |
| 2006-05-17 | 811 | 828 | 803 | 825 | 24,000 | 825 |
| 2006-05-16 | 838 | 840 | 830 | 830 | 20,000 | 830 |
| 2006-05-15 | 858 | 858 | 840 | 840 | 27,000 | 840 |
| 2006-05-12 | 870 | 880 | 865 | 870 | 36,000 | 870 |
| 2006-05-11 | 896 | 911 | 891 | 910 | 11,000 | 910 |
| 2006-05-10 | 900 | 917 | 891 | 917 | 14,000 | 917 |
| 2006-05-09 | 900 | 918 | 890 | 918 | 14,000 | 918 |
| 2006-05-08 | 909 | 920 | 900 | 920 | 6,000 | 920 |
| 2006-05-01 | 910 | 920 | 890 | 920 | 17,000 | 920 |
| 2006-04-28 | 918 | 929 | 900 | 929 | 17,000 | 929 |
| 2006-04-27 | 900 | 910 | 890 | 910 | 21,000 | 910 |
| 2006-04-26 | 890 | 900 | 885 | 900 | 13,000 | 900 |
| 2006-04-25 | 904 | 905 | 900 | 900 | 7,000 | 900 |
| 2006-04-21 | 900 | 908 | 900 | 906 | 6,000 | 906 |
| 2006-04-20 | 905 | 905 | 900 | 900 | 6,000 | 900 |
| 2006-04-19 | 911 | 911 | 910 | 910 | 4,000 | 910 |
| 2006-04-18 | 906 | 919 | 904 | 910 | 9,000 | 910 |
| 2006-04-17 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 2006-04-14 | 910 | 925 | 910 | 925 | 17,000 | 925 |
| 2006-04-13 | 920 | 923 | 902 | 923 | 12,000 | 923 |
| 2006-04-12 | 914 | 920 | 910 | 920 | 7,000 | 920 |
| 2006-04-11 | 920 | 920 | 905 | 914 | 9,000 | 914 |
| 2006-04-10 | 923 | 923 | 906 | 920 | 12,000 | 920 |
| 2006-04-07 | 902 | 923 | 902 | 923 | 14,000 | 923 |
| 2006-04-06 | 919 | 924 | 919 | 924 | 3,000 | 924 |
| 2006-04-05 | 896 | 919 | 895 | 919 | 9,000 | 919 |
| 2006-04-04 | 922 | 927 | 922 | 925 | 4,000 | 925 |
| 2006-04-03 | 938 | 938 | 910 | 929 | 23,000 | 929 |
| 2006-03-31 | 893 | 928 | 893 | 928 | 25,000 | 928 |
| 2006-03-30 | 890 | 895 | 890 | 890 | 11,000 | 890 |
| 2006-03-29 | 860 | 877 | 860 | 877 | 11,000 | 877 |
| 2006-03-28 | 873 | 873 | 863 | 865 | 11,000 | 865 |
| 2006-03-27 | 871 | 872 | 871 | 872 | 24,000 | 872 |
| 2006-03-24 | 878 | 878 | 868 | 870 | 25,000 | 870 |
| 2006-03-23 | 870 | 871 | 870 | 870 | 34,000 | 870 |
| 2006-03-22 | 876 | 876 | 868 | 871 | 36,000 | 871 |
| 2006-03-20 | 875 | 878 | 868 | 875 | 20,000 | 875 |
| 2006-03-17 | 875 | 875 | 868 | 870 | 44,000 | 870 |
| 2006-03-16 | 862 | 876 | 862 | 875 | 7,000 | 875 |
| 2006-03-15 | 855 | 862 | 855 | 862 | 3,000 | 862 |
| 2006-03-13 | 854 | 861 | 853 | 861 | 12,000 | 861 |
| 2006-03-10 | 853 | 853 | 853 | 853 | 5,000 | 853 |
| 2006-03-09 | 853 | 865 | 852 | 853 | 32,000 | 853 |
| 2006-03-08 | 860 | 880 | 860 | 870 | 11,000 | 870 |
| 2006-03-03 | 885 | 885 | 884 | 884 | 12,000 | 884 |
| 2006-03-02 | 880 | 880 | 860 | 860 | 8,000 | 860 |
| 2006-03-01 | 900 | 910 | 880 | 880 | 15,000 | 880 |
| 2006-02-28 | 910 | 912 | 900 | 911 | 12,000 | 911 |
| 2006-02-27 | 850 | 868 | 850 | 868 | 8,000 | 868 |
| 2006-02-24 | 831 | 850 | 831 | 842 | 32,000 | 842 |
| 2006-02-23 | 851 | 880 | 851 | 880 | 20,000 | 880 |
| 2006-02-22 | 839 | 851 | 839 | 845 | 18,000 | 845 |
| 2006-02-21 | 839 | 845 | 839 | 839 | 27,000 | 839 |
| 2006-02-20 | 880 | 880 | 850 | 869 | 19,000 | 869 |
| 2006-02-17 | 900 | 900 | 900 | 900 | 14,000 | 900 |
| 2006-02-16 | 919 | 930 | 909 | 930 | 19,000 | 930 |
| 2006-02-15 | 929 | 939 | 910 | 939 | 20,000 | 939 |
| 2006-02-14 | 920 | 950 | 920 | 945 | 15,000 | 945 |
| 2006-02-13 | 960 | 970 | 920 | 970 | 13,000 | 970 |
| 2006-02-10 | 970 | 975 | 970 | 975 | 11,000 | 975 |
| 2006-02-09 | 970 | 980 | 968 | 980 | 11,000 | 980 |
| 2006-02-08 | 970 | 979 | 945 | 970 | 12,000 | 970 |
| 2006-02-07 | 980 | 985 | 980 | 980 | 12,000 | 980 |
| 2006-02-06 | 980 | 985 | 980 | 980 | 33,000 | 980 |
| 2006-02-03 | 980 | 990 | 973 | 980 | 39,000 | 980 |
| 2006-02-02 | 980 | 980 | 960 | 980 | 36,000 | 980 |
| 2006-02-01 | 975 | 980 | 965 | 965 | 15,000 | 965 |
| 2006-01-31 | 961 | 975 | 950 | 975 | 17,000 | 975 |
| 2006-01-30 | 950 | 960 | 945 | 960 | 39,000 | 960 |
| 2006-01-27 | 920 | 950 | 910 | 950 | 40,000 | 950 |
| 2006-01-26 | 880 | 910 | 880 | 910 | 25,000 | 910 |
| 2006-01-25 | 868 | 900 | 868 | 900 | 9,000 | 900 |
| 2006-01-24 | 862 | 898 | 862 | 898 | 12,000 | 898 |
| 2006-01-23 | 874 | 880 | 850 | 879 | 12,000 | 879 |
| 2006-01-20 | 881 | 881 | 875 | 881 | 12,000 | 881 |
| 2006-01-19 | 790 | 880 | 790 | 880 | 43,000 | 880 |
| 2006-01-18 | 909 | 909 | 820 | 820 | 66,000 | 820 |
| 2006-01-17 | 930 | 930 | 900 | 920 | 19,000 | 920 |
| 2006-01-16 | 960 | 960 | 930 | 930 | 13,000 | 930 |
| 2006-01-13 | 969 | 970 | 960 | 960 | 3,000 | 960 |
| 2006-01-12 | 960 | 970 | 955 | 970 | 17,000 | 970 |
| 2006-01-11 | 958 | 960 | 941 | 960 | 27,000 | 960 |
| 2006-01-10 | 960 | 965 | 948 | 959 | 23,000 | 959 |
| 2006-01-06 | 950 | 960 | 940 | 960 | 24,000 | 960 |
| 2006-01-05 | 930 | 960 | 930 | 950 | 25,000 | 950 |
| 2006-01-04 | 915 | 930 | 911 | 930 | 14,000 | 930 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
