9359 伊勢湾海運(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 660 | 660 | 641 | 641 | 4,000 | 641 |
| 2007-12-27 | 642 | 650 | 642 | 650 | 5,000 | 650 |
| 2007-12-26 | 640 | 641 | 640 | 641 | 8,000 | 641 |
| 2007-12-25 | 678 | 678 | 650 | 650 | 12,000 | 650 |
| 2007-12-21 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2007-12-20 | 650 | 651 | 650 | 651 | 4,000 | 651 |
| 2007-12-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2007-12-18 | 661 | 662 | 650 | 650 | 4,000 | 650 |
| 2007-12-17 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2007-12-13 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2007-12-12 | 658 | 668 | 658 | 668 | 2,000 | 668 |
| 2007-12-11 | 668 | 668 | 651 | 668 | 22,000 | 668 |
| 2007-12-10 | 677 | 678 | 677 | 678 | 2,000 | 678 |
| 2007-12-07 | 672 | 678 | 672 | 678 | 6,000 | 678 |
| 2007-12-06 | 674 | 675 | 672 | 672 | 5,000 | 672 |
| 2007-12-05 | 708 | 708 | 696 | 696 | 7,000 | 696 |
| 2007-12-04 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2007-12-03 | 660 | 665 | 660 | 660 | 6,000 | 660 |
| 2007-11-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2007-11-29 | 680 | 680 | 670 | 670 | 2,000 | 670 |
| 2007-11-28 | 699 | 699 | 690 | 690 | 3,000 | 690 |
| 2007-11-27 | 685 | 685 | 685 | 685 | 9,000 | 685 |
| 2007-11-26 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2007-11-22 | 684 | 685 | 678 | 685 | 12,000 | 685 |
| 2007-11-21 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2007-11-20 | 687 | 687 | 680 | 681 | 17,000 | 681 |
| 2007-11-19 | 690 | 690 | 680 | 690 | 7,000 | 690 |
| 2007-11-16 | 685 | 685 | 675 | 680 | 4,000 | 680 |
| 2007-11-15 | 670 | 695 | 669 | 695 | 20,000 | 695 |
| 2007-11-14 | 669 | 675 | 666 | 670 | 22,000 | 670 |
| 2007-11-13 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2007-11-12 | 679 | 680 | 670 | 670 | 6,000 | 670 |
| 2007-11-09 | 672 | 680 | 672 | 680 | 9,000 | 680 |
| 2007-11-08 | 681 | 690 | 681 | 690 | 5,000 | 690 |
| 2007-11-07 | 705 | 705 | 690 | 695 | 9,000 | 695 |
| 2007-11-06 | 692 | 695 | 692 | 695 | 11,000 | 695 |
| 2007-11-05 | 702 | 702 | 696 | 700 | 17,000 | 700 |
| 2007-11-02 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2007-11-01 | 708 | 710 | 701 | 710 | 9,000 | 710 |
| 2007-10-31 | 708 | 708 | 700 | 708 | 7,000 | 708 |
| 2007-10-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2007-10-29 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2007-10-26 | 698 | 698 | 696 | 698 | 9,000 | 698 |
| 2007-10-25 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 2007-10-24 | 689 | 689 | 682 | 685 | 5,000 | 685 |
| 2007-10-23 | 698 | 698 | 685 | 685 | 6,000 | 685 |
| 2007-10-22 | 680 | 680 | 670 | 680 | 56,000 | 680 |
| 2007-10-19 | 678 | 680 | 675 | 680 | 25,000 | 680 |
| 2007-10-18 | 678 | 678 | 658 | 669 | 25,000 | 669 |
| 2007-10-17 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2007-10-15 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2007-10-11 | 680 | 684 | 680 | 684 | 3,000 | 684 |
| 2007-10-10 | 690 | 690 | 670 | 680 | 17,000 | 680 |
| 2007-10-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2007-10-03 | 681 | 690 | 681 | 690 | 4,000 | 690 |
| 2007-10-01 | 685 | 685 | 681 | 681 | 4,000 | 681 |
| 2007-09-28 | 717 | 717 | 680 | 681 | 9,000 | 681 |
| 2007-09-26 | 670 | 680 | 660 | 680 | 19,000 | 680 |
| 2007-09-25 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2007-09-21 | 665 | 670 | 650 | 650 | 6,000 | 650 |
| 2007-09-20 | 665 | 665 | 646 | 660 | 31,000 | 660 |
| 2007-09-19 | 656 | 680 | 656 | 680 | 3,000 | 680 |
| 2007-09-18 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2007-09-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-09-13 | 651 | 652 | 650 | 652 | 6,000 | 652 |
| 2007-09-12 | 655 | 660 | 655 | 655 | 3,000 | 655 |
| 2007-09-11 | 646 | 649 | 637 | 643 | 9,000 | 643 |
| 2007-09-10 | 650 | 650 | 646 | 646 | 2,000 | 646 |
| 2007-09-07 | 660 | 670 | 660 | 670 | 4,000 | 670 |
| 2007-09-06 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2007-09-05 | 660 | 670 | 660 | 665 | 4,000 | 665 |
| 2007-09-04 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2007-09-03 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2007-08-31 | 655 | 680 | 655 | 675 | 20,000 | 675 |
| 2007-08-29 | 660 | 665 | 660 | 665 | 5,000 | 665 |
| 2007-08-28 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 2007-08-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2007-08-24 | 649 | 670 | 649 | 670 | 10,000 | 670 |
| 2007-08-23 | 650 | 650 | 650 | 650 | 21,000 | 650 |
| 2007-08-22 | 650 | 650 | 645 | 645 | 10,000 | 645 |
| 2007-08-21 | 650 | 659 | 645 | 645 | 9,000 | 645 |
| 2007-08-20 | 636 | 650 | 636 | 647 | 18,000 | 647 |
| 2007-08-17 | 650 | 650 | 645 | 645 | 10,000 | 645 |
| 2007-08-16 | 670 | 670 | 650 | 650 | 13,000 | 650 |
| 2007-08-15 | 670 | 681 | 660 | 670 | 20,000 | 670 |
| 2007-08-14 | 675 | 690 | 672 | 690 | 24,000 | 690 |
| 2007-08-13 | 690 | 690 | 680 | 690 | 14,000 | 690 |
| 2007-08-10 | 695 | 695 | 690 | 690 | 5,000 | 690 |
| 2007-08-08 | 710 | 727 | 686 | 727 | 18,000 | 727 |
| 2007-08-07 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2007-08-06 | 723 | 723 | 720 | 720 | 6,000 | 720 |
| 2007-08-03 | 725 | 725 | 723 | 723 | 3,000 | 723 |
| 2007-08-02 | 725 | 725 | 725 | 725 | 3,000 | 725 |
| 2007-07-31 | 730 | 740 | 725 | 730 | 11,000 | 730 |
| 2007-07-30 | 730 | 730 | 725 | 729 | 3,000 | 729 |
| 2007-07-27 | 728 | 739 | 725 | 739 | 26,000 | 739 |
| 2007-07-26 | 735 | 735 | 730 | 730 | 7,000 | 730 |
| 2007-07-25 | 755 | 755 | 742 | 747 | 34,000 | 747 |
| 2007-07-24 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 2007-07-23 | 730 | 736 | 729 | 735 | 10,000 | 735 |
| 2007-07-20 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2007-07-19 | 725 | 730 | 725 | 730 | 6,000 | 730 |
| 2007-07-18 | 732 | 733 | 730 | 733 | 20,000 | 733 |
| 2007-07-17 | 732 | 735 | 729 | 732 | 6,000 | 732 |
| 2007-07-13 | 735 | 735 | 730 | 732 | 5,000 | 732 |
| 2007-07-12 | 736 | 740 | 733 | 733 | 16,000 | 733 |
| 2007-07-11 | 735 | 736 | 735 | 736 | 16,000 | 736 |
| 2007-07-10 | 740 | 740 | 733 | 736 | 15,000 | 736 |
| 2007-07-09 | 737 | 741 | 730 | 740 | 63,000 | 740 |
| 2007-07-06 | 728 | 732 | 728 | 732 | 17,000 | 732 |
| 2007-07-05 | 725 | 732 | 723 | 728 | 12,000 | 728 |
| 2007-07-04 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-07-03 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-07-02 | 725 | 730 | 725 | 730 | 4,000 | 730 |
| 2007-06-29 | 730 | 730 | 723 | 730 | 6,000 | 730 |
| 2007-06-28 | 738 | 738 | 730 | 730 | 16,000 | 730 |
| 2007-06-27 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2007-06-26 | 736 | 736 | 731 | 731 | 16,000 | 731 |
| 2007-06-25 | 726 | 733 | 726 | 730 | 4,000 | 730 |
| 2007-06-22 | 725 | 725 | 724 | 724 | 7,000 | 724 |
| 2007-06-20 | 724 | 724 | 724 | 724 | 1,000 | 724 |
| 2007-06-19 | 725 | 726 | 722 | 722 | 7,000 | 722 |
| 2007-06-18 | 730 | 738 | 730 | 737 | 12,000 | 737 |
| 2007-06-15 | 722 | 734 | 721 | 734 | 6,000 | 734 |
| 2007-06-14 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2007-06-13 | 739 | 739 | 730 | 730 | 4,000 | 730 |
| 2007-06-12 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2007-06-11 | 741 | 741 | 730 | 730 | 9,000 | 730 |
| 2007-06-08 | 731 | 740 | 730 | 740 | 13,000 | 740 |
| 2007-06-07 | 740 | 743 | 740 | 743 | 5,000 | 743 |
| 2007-06-06 | 742 | 750 | 731 | 749 | 12,000 | 749 |
| 2007-06-05 | 753 | 765 | 740 | 742 | 31,000 | 742 |
| 2007-06-04 | 730 | 744 | 729 | 740 | 30,000 | 740 |
| 2007-06-01 | 730 | 735 | 730 | 730 | 13,000 | 730 |
| 2007-05-31 | 730 | 730 | 730 | 730 | 10,000 | 730 |
| 2007-05-30 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 2007-05-29 | 722 | 722 | 722 | 722 | 2,000 | 722 |
| 2007-05-28 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2007-05-25 | 729 | 730 | 721 | 730 | 7,000 | 730 |
| 2007-05-24 | 730 | 730 | 728 | 730 | 6,000 | 730 |
| 2007-05-23 | 730 | 730 | 726 | 730 | 9,000 | 730 |
| 2007-05-22 | 733 | 733 | 733 | 733 | 4,000 | 733 |
| 2007-05-21 | 721 | 732 | 721 | 729 | 13,000 | 729 |
| 2007-05-18 | 721 | 730 | 721 | 729 | 7,000 | 729 |
| 2007-05-17 | 735 | 735 | 721 | 729 | 11,000 | 729 |
| 2007-05-16 | 723 | 736 | 723 | 735 | 11,000 | 735 |
| 2007-05-15 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2007-05-14 | 719 | 730 | 714 | 730 | 8,000 | 730 |
| 2007-05-11 | 728 | 729 | 721 | 729 | 6,000 | 729 |
| 2007-05-10 | 728 | 729 | 728 | 729 | 6,000 | 729 |
| 2007-05-09 | 732 | 733 | 715 | 730 | 10,000 | 730 |
| 2007-05-08 | 744 | 744 | 714 | 733 | 7,000 | 733 |
| 2007-05-07 | 744 | 747 | 744 | 747 | 3,000 | 747 |
| 2007-05-01 | 720 | 744 | 718 | 744 | 7,000 | 744 |
| 2007-04-27 | 736 | 740 | 720 | 738 | 15,000 | 738 |
| 2007-04-26 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2007-04-25 | 728 | 728 | 728 | 728 | 12,000 | 728 |
| 2007-04-24 | 702 | 729 | 702 | 729 | 5,000 | 729 |
| 2007-04-23 | 700 | 729 | 700 | 729 | 13,000 | 729 |
| 2007-04-20 | 725 | 729 | 720 | 729 | 4,000 | 729 |
| 2007-04-18 | 720 | 725 | 720 | 720 | 6,000 | 720 |
| 2007-04-17 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2007-04-16 | 730 | 730 | 727 | 729 | 8,000 | 729 |
| 2007-04-10 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2007-04-09 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 2007-04-06 | 720 | 725 | 720 | 725 | 3,000 | 725 |
| 2007-04-05 | 724 | 730 | 724 | 730 | 4,000 | 730 |
| 2007-04-04 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2007-04-03 | 730 | 735 | 730 | 730 | 5,000 | 730 |
| 2007-04-02 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 2007-03-30 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2007-03-28 | 744 | 744 | 744 | 744 | 2,000 | 744 |
| 2007-03-27 | 737 | 737 | 737 | 737 | 2,000 | 737 |
| 2007-03-26 | 745 | 745 | 742 | 745 | 6,000 | 745 |
| 2007-03-23 | 745 | 749 | 740 | 749 | 10,000 | 749 |
| 2007-03-22 | 749 | 749 | 742 | 742 | 4,000 | 742 |
| 2007-03-20 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2007-03-19 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 2007-03-16 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2007-03-15 | 745 | 750 | 745 | 750 | 5,000 | 750 |
| 2007-03-14 | 749 | 750 | 749 | 750 | 4,000 | 750 |
| 2007-03-12 | 739 | 750 | 738 | 750 | 13,000 | 750 |
| 2007-03-09 | 738 | 740 | 738 | 739 | 6,000 | 739 |
| 2007-03-08 | 735 | 735 | 730 | 735 | 6,000 | 735 |
| 2007-03-07 | 727 | 730 | 727 | 730 | 7,000 | 730 |
| 2007-03-06 | 724 | 724 | 720 | 720 | 4,000 | 720 |
| 2007-03-05 | 735 | 735 | 728 | 728 | 10,000 | 728 |
| 2007-03-02 | 751 | 752 | 731 | 752 | 11,000 | 752 |
| 2007-03-01 | 745 | 760 | 745 | 750 | 9,000 | 750 |
| 2007-02-28 | 750 | 755 | 736 | 755 | 19,000 | 755 |
| 2007-02-27 | 775 | 779 | 773 | 779 | 18,000 | 779 |
| 2007-02-26 | 777 | 785 | 773 | 775 | 33,000 | 775 |
| 2007-02-23 | 746 | 765 | 745 | 765 | 14,000 | 765 |
| 2007-02-22 | 745 | 745 | 742 | 742 | 6,000 | 742 |
| 2007-02-21 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2007-02-20 | 741 | 745 | 740 | 745 | 9,000 | 745 |
| 2007-02-19 | 757 | 757 | 739 | 740 | 10,000 | 740 |
| 2007-02-16 | 745 | 750 | 740 | 740 | 6,000 | 740 |
| 2007-02-15 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2007-02-14 | 742 | 742 | 734 | 734 | 2,000 | 734 |
| 2007-02-13 | 743 | 743 | 740 | 742 | 6,000 | 742 |
| 2007-02-09 | 735 | 740 | 732 | 740 | 8,000 | 740 |
| 2007-02-08 | 743 | 743 | 738 | 738 | 10,000 | 738 |
| 2007-02-07 | 743 | 743 | 738 | 739 | 8,000 | 739 |
| 2007-02-06 | 741 | 741 | 740 | 741 | 7,000 | 741 |
| 2007-02-05 | 742 | 742 | 738 | 740 | 9,000 | 740 |
| 2007-02-02 | 746 | 747 | 741 | 741 | 7,000 | 741 |
| 2007-02-01 | 739 | 746 | 739 | 746 | 8,000 | 746 |
| 2007-01-31 | 743 | 750 | 740 | 750 | 11,000 | 750 |
| 2007-01-30 | 743 | 743 | 742 | 743 | 13,000 | 743 |
| 2007-01-29 | 741 | 742 | 741 | 742 | 6,000 | 742 |
| 2007-01-26 | 736 | 742 | 736 | 742 | 10,000 | 742 |
| 2007-01-25 | 733 | 740 | 730 | 736 | 27,000 | 736 |
| 2007-01-24 | 740 | 742 | 740 | 741 | 12,000 | 741 |
| 2007-01-23 | 741 | 745 | 740 | 740 | 5,000 | 740 |
| 2007-01-22 | 740 | 740 | 732 | 740 | 8,000 | 740 |
| 2007-01-19 | 738 | 738 | 738 | 738 | 2,000 | 738 |
| 2007-01-18 | 721 | 739 | 721 | 739 | 9,000 | 739 |
| 2007-01-17 | 731 | 732 | 731 | 732 | 7,000 | 732 |
| 2007-01-16 | 731 | 731 | 730 | 731 | 6,000 | 731 |
| 2007-01-15 | 732 | 732 | 732 | 732 | 3,000 | 732 |
| 2007-01-12 | 731 | 731 | 731 | 731 | 5,000 | 731 |
| 2007-01-11 | 728 | 740 | 728 | 731 | 9,000 | 731 |
| 2007-01-10 | 726 | 727 | 726 | 727 | 6,000 | 727 |
| 2007-01-09 | 730 | 731 | 730 | 731 | 8,000 | 731 |
| 2007-01-05 | 730 | 730 | 726 | 730 | 20,000 | 730 |
| 2007-01-04 | 736 | 736 | 736 | 736 | 3,000 | 736 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
