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
2006-12-297357367357365,000736
2006-12-2873173573073512,000735
2006-12-277307307307309,000730
2006-12-267327337307306,000730
2006-12-2572773072372321,000723
2006-12-227257257257258,000725
2006-12-217267267257264,000726
2006-12-2071372671172620,000726
2006-12-1971171771171315,000713
2006-12-1872772769771023,000710
2006-12-1571972071571714,000717
2006-12-1472172170972030,000720
2006-12-137227237227234,000723
2006-12-127237237207229,000722
2006-12-1171872371872312,000723
2006-12-087177197127188,000718
2006-12-0770071769771712,000717
2006-12-066967046907046,000704
2006-12-0571071469669619,000696
2006-12-0467668867568813,000688
2006-12-016796796606759,000675
2006-11-30681681640679131,000679
2006-11-2968468568068056,000680
2006-11-2868368968068020,000680
2006-11-2769069068168213,000682
2006-11-2471771770070512,000705
2006-11-226906906756804,000680
2006-11-2172072069469512,000695
2006-11-207257267207209,000720
2006-11-177457457457452,000745
2006-11-167357457357458,000745
2006-11-157507507507502,000750
2006-11-147457527457529,000752
2006-11-1375475575475411,000754
2006-11-107547557547557,000755
2006-11-0975875871975532,000755
2006-11-087407587407586,000758
2006-11-077507507357407,000740
2006-11-067317557317557,000755
2006-11-027607607607604,000760
2006-10-3176076576076011,000760
2006-10-307657657607659,000765
2006-10-2776776776076520,000765
2006-10-2676076676076624,000766
2006-10-2575076075076023,000760
2006-10-247587607507608,000760
2006-10-2375775874075816,000758
2006-10-2073775873575821,000758
2006-10-197357377357375,000737
2006-10-187347357347352,000735
2006-10-1773173473173410,000734
2006-10-167597597587587,000758
2006-10-137607617607607,000760
2006-10-127607607607601,000760
2006-10-117607607607601,000760
2006-10-107797797707704,000770
2006-10-067797797797791,000779
2006-10-037807807807801,000780
2006-10-027907907807807,000780
2006-09-297907907907901,000790
2006-09-2879179479079010,000790
2006-09-277927927927922,000792
2006-09-2679579579079016,000790
2006-09-2579080079080012,000800
2006-09-227807957807956,000795
2006-09-2079579579079012,000790
2006-09-1978679878679812,000798
2006-09-157857857857856,000785
2006-09-147817817817816,000781
2006-09-1379579578078026,000780
2006-09-1280080279679619,000796
2006-09-117978007978008,000800
2006-09-087917977917975,000797
2006-09-0780080079079014,000790
2006-09-068008008008008,000800
2006-09-0580080080080016,000800
2006-09-047908047908006,000800
2006-09-0179979979079014,000790
2006-08-3177580077580014,000800
2006-08-3076077576077519,000775
2006-08-297607607597604,000760
2006-08-287677677607603,000760
2006-08-257497597497598,000759
2006-08-247507607507595,000759
2006-08-237307407307403,000740
2006-08-2272973072973010,000730
2006-08-2173573571071018,000710
2006-08-187407407357354,000735
2006-08-177427427407406,000740
2006-08-1674274574274212,000742
2006-08-1573974173574123,000741
2006-08-1472073972073913,000739
2006-08-117217407207407,000740
2006-08-097107207107205,000720
2006-08-087207207207205,000720
2006-08-077117207117123,000712
2006-08-0371171171071112,000711
2006-08-027157157117115,000711
2006-08-017157157157159,000715
2006-07-3172072070672019,000720
2006-07-287407407307305,000730
2006-07-277307417307414,000741
2006-07-267357357357353,000735
2006-07-2574574574074012,000740
2006-07-247507507407402,000740
2006-07-217507507507509,000750
2006-07-207557557507502,000750
2006-07-197637637557554,000755
2006-07-147507657507659,000765
2006-07-137607607607602,000760
2006-07-127607607607603,000760
2006-07-117667667667662,000766
2006-07-107657667647665,000766
2006-07-077607707607702,000770
2006-07-067597607597603,000760
2006-07-057617617607607,000760
2006-07-0476176476076121,000761
2006-07-0375476575476118,000761
2006-06-3075678375078335,000783
2006-06-2976176175575517,000755
2006-06-287547547547543,000754
2006-06-277607607557555,000755
2006-06-267607607607608,000760
2006-06-237607607607608,000760
2006-06-227817817807802,000780
2006-06-217907907807803,000780
2006-06-207907907857903,000790
2006-06-197807907807907,000790
2006-06-1680080580080037,000800
2006-06-157807907807909,000790
2006-06-148078078078071,000807
2006-06-137868077858077,000807
2006-06-0980781376581320,000813
2006-06-0880081477681414,000814
2006-06-068258258208259,000825
2006-06-058258258258256,000825
2006-06-0280382579082518,000825
2006-06-018248248248241,000824
2006-05-3182983081983021,000830
2006-05-3082583082083022,000830
2006-05-298298308208258,000825
2006-05-2683183183083012,000830
2006-05-258308308298309,000830
2006-05-248218308208308,000830
2006-05-2382983080083017,000830
2006-05-2283083583083021,000830
2006-05-1982083080083012,000830
2006-05-188158208158203,000820
2006-05-1781182880382524,000825
2006-05-1683884083083020,000830
2006-05-1585885884084027,000840
2006-05-1287088086587036,000870
2006-05-1189691189191011,000910
2006-05-1090091789191714,000917
2006-05-0990091889091814,000918
2006-05-089099209009206,000920
2006-05-0191092089092017,000920
2006-04-2891892990092917,000929
2006-04-2790091089091021,000910
2006-04-2689090088590013,000900
2006-04-259049059009007,000900
2006-04-219009089009066,000906
2006-04-209059059009006,000900
2006-04-199119119109104,000910
2006-04-189069199049109,000910
2006-04-179209209209202,000920
2006-04-1491092591092517,000925
2006-04-1392092390292312,000923
2006-04-129149209109207,000920
2006-04-119209209059149,000914
2006-04-1092392390692012,000920
2006-04-0790292390292314,000923
2006-04-069199249199243,000924
2006-04-058969198959199,000919
2006-04-049229279229254,000925
2006-04-0393893891092923,000929
2006-03-3189392889392825,000928
2006-03-3089089589089011,000890
2006-03-2986087786087711,000877
2006-03-2887387386386511,000865
2006-03-2787187287187224,000872
2006-03-2487887886887025,000870
2006-03-2387087187087034,000870
2006-03-2287687686887136,000871
2006-03-2087587886887520,000875
2006-03-1787587586887044,000870
2006-03-168628768628757,000875
2006-03-158558628558623,000862
2006-03-1385486185386112,000861
2006-03-108538538538535,000853
2006-03-0985386585285332,000853
2006-03-0886088086087011,000870
2006-03-0388588588488412,000884
2006-03-028808808608608,000860
2006-03-0190091088088015,000880
2006-02-2891091290091112,000911
2006-02-278508688508688,000868
2006-02-2483185083184232,000842
2006-02-2385188085188020,000880
2006-02-2283985183984518,000845
2006-02-2183984583983927,000839
2006-02-2088088085086919,000869
2006-02-1790090090090014,000900
2006-02-1691993090993019,000930
2006-02-1592993991093920,000939
2006-02-1492095092094515,000945
2006-02-1396097092097013,000970
2006-02-1097097597097511,000975
2006-02-0997098096898011,000980
2006-02-0897097994597012,000970
2006-02-0798098598098012,000980
2006-02-0698098598098033,000980
2006-02-0398099097398039,000980
2006-02-0298098096098036,000980
2006-02-0197598096596515,000965
2006-01-3196197595097517,000975
2006-01-3095096094596039,000960
2006-01-2792095091095040,000950
2006-01-2688091088091025,000910
2006-01-258689008689009,000900
2006-01-2486289886289812,000898
2006-01-2387488085087912,000879
2006-01-2088188187588112,000881
2006-01-1979088079088043,000880
2006-01-1890990982082066,000820
2006-01-1793093090092019,000920
2006-01-1696096093093013,000930
2006-01-139699709609603,000960
2006-01-1296097095597017,000970
2006-01-1195896094196027,000960
2006-01-1096096594895923,000959
2006-01-0695096094096024,000960
2006-01-0593096093095025,000950
2006-01-0491593091193014,000930

分割・併合履歴 : [1989-03-28]1株→1.05株