9359 伊勢湾海運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-12-26 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2008-12-25 | 449 | 449 | 448 | 448 | 18,000 | 448 |
| 2008-12-24 | 434 | 439 | 433 | 439 | 4,000 | 439 |
| 2008-12-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-12-19 | 441 | 441 | 426 | 426 | 14,000 | 426 |
| 2008-12-18 | 443 | 445 | 441 | 441 | 7,000 | 441 |
| 2008-12-17 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2008-12-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-12-15 | 460 | 460 | 459 | 459 | 10,000 | 459 |
| 2008-12-12 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2008-12-10 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2008-12-09 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2008-12-08 | 451 | 451 | 443 | 443 | 13,000 | 443 |
| 2008-12-05 | 460 | 460 | 454 | 454 | 12,000 | 454 |
| 2008-12-04 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2008-12-03 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2008-12-02 | 441 | 450 | 441 | 450 | 9,000 | 450 |
| 2008-12-01 | 455 | 455 | 450 | 450 | 2,000 | 450 |
| 2008-11-28 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2008-11-27 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-11-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-11-25 | 443 | 443 | 440 | 440 | 8,000 | 440 |
| 2008-11-21 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2008-11-20 | 445 | 445 | 430 | 430 | 20,000 | 430 |
| 2008-11-18 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2008-11-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2008-11-14 | 460 | 460 | 460 | 460 | 9,000 | 460 |
| 2008-11-13 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-11-12 | 440 | 450 | 440 | 450 | 12,000 | 450 |
| 2008-11-11 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2008-11-10 | 470 | 470 | 445 | 452 | 12,000 | 452 |
| 2008-11-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2008-11-05 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2008-10-29 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2008-10-28 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2008-10-27 | 450 | 452 | 435 | 435 | 6,000 | 435 |
| 2008-10-24 | 489 | 489 | 485 | 485 | 5,000 | 485 |
| 2008-10-23 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2008-10-22 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2008-10-21 | 481 | 488 | 481 | 488 | 4,000 | 488 |
| 2008-10-20 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2008-10-17 | 450 | 454 | 450 | 454 | 3,000 | 454 |
| 2008-10-16 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2008-10-15 | 490 | 490 | 450 | 450 | 8,000 | 450 |
| 2008-10-14 | 435 | 469 | 435 | 456 | 9,000 | 456 |
| 2008-10-10 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 2008-10-09 | 420 | 420 | 400 | 400 | 9,000 | 400 |
| 2008-10-08 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2008-10-07 | 440 | 440 | 420 | 420 | 8,000 | 420 |
| 2008-10-06 | 451 | 451 | 421 | 440 | 6,000 | 440 |
| 2008-10-03 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2008-10-02 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2008-10-01 | 490 | 496 | 490 | 495 | 7,000 | 495 |
| 2008-09-30 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2008-09-26 | 518 | 518 | 498 | 500 | 6,000 | 500 |
| 2008-09-25 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2008-09-22 | 511 | 511 | 505 | 505 | 3,000 | 505 |
| 2008-09-19 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2008-09-18 | 496 | 500 | 496 | 500 | 3,000 | 500 |
| 2008-09-17 | 493 | 500 | 493 | 500 | 2,000 | 500 |
| 2008-09-16 | 492 | 492 | 492 | 492 | 2,000 | 492 |
| 2008-09-12 | 512 | 512 | 512 | 512 | 8,000 | 512 |
| 2008-09-10 | 498 | 501 | 498 | 501 | 3,000 | 501 |
| 2008-09-05 | 491 | 499 | 491 | 499 | 6,000 | 499 |
| 2008-09-04 | 503 | 504 | 501 | 501 | 6,000 | 501 |
| 2008-09-03 | 516 | 516 | 504 | 504 | 2,000 | 504 |
| 2008-09-01 | 502 | 506 | 502 | 506 | 4,000 | 506 |
| 2008-08-29 | 506 | 507 | 503 | 503 | 7,000 | 503 |
| 2008-08-28 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2008-08-27 | 510 | 510 | 502 | 502 | 3,000 | 502 |
| 2008-08-26 | 532 | 532 | 520 | 520 | 2,000 | 520 |
| 2008-08-25 | 533 | 533 | 533 | 533 | 3,000 | 533 |
| 2008-08-22 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2008-08-21 | 496 | 502 | 496 | 502 | 3,000 | 502 |
| 2008-08-20 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 2008-08-19 | 519 | 519 | 506 | 506 | 3,000 | 506 |
| 2008-08-18 | 523 | 523 | 515 | 520 | 10,000 | 520 |
| 2008-08-15 | 544 | 544 | 525 | 525 | 8,000 | 525 |
| 2008-08-14 | 527 | 534 | 527 | 534 | 2,000 | 534 |
| 2008-08-13 | 537 | 537 | 533 | 537 | 4,000 | 537 |
| 2008-08-12 | 547 | 547 | 537 | 542 | 8,000 | 542 |
| 2008-08-11 | 541 | 542 | 541 | 542 | 5,000 | 542 |
| 2008-08-08 | 545 | 545 | 540 | 540 | 3,000 | 540 |
| 2008-08-07 | 555 | 555 | 550 | 550 | 7,000 | 550 |
| 2008-08-06 | 555 | 555 | 550 | 555 | 6,000 | 555 |
| 2008-08-05 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2008-08-04 | 556 | 560 | 555 | 555 | 5,000 | 555 |
| 2008-07-31 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2008-07-30 | 570 | 579 | 570 | 579 | 6,000 | 579 |
| 2008-07-28 | 589 | 589 | 580 | 580 | 5,000 | 580 |
| 2008-07-25 | 590 | 590 | 590 | 590 | 13,000 | 590 |
| 2008-07-24 | 568 | 580 | 568 | 580 | 2,000 | 580 |
| 2008-07-23 | 565 | 568 | 565 | 568 | 3,000 | 568 |
| 2008-07-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-07-17 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2008-07-16 | 562 | 572 | 562 | 570 | 5,000 | 570 |
| 2008-07-15 | 615 | 615 | 560 | 560 | 17,000 | 560 |
| 2008-07-08 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2008-07-04 | 571 | 575 | 560 | 575 | 10,000 | 575 |
| 2008-07-03 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2008-07-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-07-01 | 572 | 572 | 572 | 572 | 2,000 | 572 |
| 2008-06-30 | 582 | 582 | 582 | 582 | 2,000 | 582 |
| 2008-06-27 | 615 | 615 | 615 | 615 | 9,000 | 615 |
| 2008-06-26 | 609 | 610 | 609 | 610 | 2,000 | 610 |
| 2008-06-25 | 609 | 609 | 609 | 609 | 2,000 | 609 |
| 2008-06-24 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2008-06-23 | 595 | 600 | 595 | 600 | 7,000 | 600 |
| 2008-06-18 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2008-06-17 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2008-06-13 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2008-06-12 | 566 | 566 | 565 | 565 | 5,000 | 565 |
| 2008-06-11 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2008-06-10 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2008-06-09 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2008-06-05 | 589 | 589 | 589 | 589 | 8,000 | 589 |
| 2008-06-04 | 560 | 564 | 560 | 560 | 7,000 | 560 |
| 2008-06-03 | 563 | 563 | 561 | 561 | 3,000 | 561 |
| 2008-06-02 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2008-05-30 | 565 | 565 | 565 | 565 | 7,000 | 565 |
| 2008-05-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2008-05-28 | 557 | 557 | 555 | 555 | 7,000 | 555 |
| 2008-05-27 | 545 | 565 | 545 | 557 | 10,000 | 557 |
| 2008-05-26 | 569 | 569 | 545 | 545 | 17,000 | 545 |
| 2008-05-23 | 585 | 585 | 579 | 579 | 7,000 | 579 |
| 2008-05-22 | 575 | 585 | 575 | 585 | 7,000 | 585 |
| 2008-05-21 | 591 | 591 | 590 | 590 | 4,000 | 590 |
| 2008-05-20 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-05-19 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2008-05-16 | 589 | 590 | 589 | 590 | 6,000 | 590 |
| 2008-05-15 | 619 | 619 | 590 | 590 | 9,000 | 590 |
| 2008-05-13 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-05-08 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2008-05-02 | 601 | 601 | 590 | 590 | 8,000 | 590 |
| 2008-04-30 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2008-04-28 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2008-04-25 | 590 | 590 | 590 | 590 | 6,000 | 590 |
| 2008-04-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-04-17 | 590 | 590 | 590 | 590 | 12,000 | 590 |
| 2008-04-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2008-04-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-04-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-03-28 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 2008-03-25 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2008-03-24 | 585 | 600 | 585 | 586 | 4,000 | 586 |
| 2008-03-21 | 585 | 586 | 585 | 586 | 5,000 | 586 |
| 2008-03-19 | 587 | 587 | 586 | 586 | 2,000 | 586 |
| 2008-03-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-03-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-03-14 | 610 | 610 | 598 | 598 | 2,000 | 598 |
| 2008-03-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-03-10 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2008-03-07 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2008-03-04 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 2008-03-03 | 619 | 619 | 615 | 615 | 5,000 | 615 |
| 2008-02-29 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2008-02-28 | 630 | 630 | 620 | 620 | 8,000 | 620 |
| 2008-02-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2008-02-26 | 620 | 629 | 620 | 620 | 5,000 | 620 |
| 2008-02-25 | 618 | 620 | 618 | 620 | 8,000 | 620 |
| 2008-02-22 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2008-02-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2008-02-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-02-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-02-15 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2008-02-14 | 561 | 595 | 561 | 575 | 7,000 | 575 |
| 2008-02-13 | 594 | 594 | 560 | 560 | 9,000 | 560 |
| 2008-02-08 | 565 | 565 | 560 | 561 | 8,000 | 561 |
| 2008-02-07 | 590 | 590 | 562 | 563 | 8,000 | 563 |
| 2008-02-06 | 591 | 591 | 590 | 591 | 6,000 | 591 |
| 2008-02-05 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2008-02-04 | 590 | 609 | 590 | 609 | 4,000 | 609 |
| 2008-02-01 | 620 | 630 | 610 | 610 | 6,000 | 610 |
| 2008-01-30 | 620 | 620 | 615 | 620 | 4,000 | 620 |
| 2008-01-29 | 600 | 620 | 600 | 620 | 7,000 | 620 |
| 2008-01-28 | 620 | 620 | 600 | 600 | 6,000 | 600 |
| 2008-01-25 | 550 | 561 | 550 | 561 | 25,000 | 561 |
| 2008-01-22 | 603 | 603 | 530 | 530 | 10,000 | 530 |
| 2008-01-18 | 604 | 604 | 603 | 603 | 5,000 | 603 |
| 2008-01-17 | 603 | 604 | 603 | 604 | 2,000 | 604 |
| 2008-01-16 | 605 | 605 | 601 | 602 | 7,000 | 602 |
| 2008-01-15 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 2008-01-11 | 629 | 629 | 625 | 626 | 7,000 | 626 |
| 2008-01-10 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2008-01-09 | 625 | 625 | 620 | 624 | 3,000 | 624 |
| 2008-01-08 | 618 | 628 | 618 | 628 | 3,000 | 628 |
| 2008-01-07 | 605 | 615 | 605 | 615 | 9,000 | 615 |
| 2008-01-04 | 642 | 642 | 642 | 642 | 1,000 | 642 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
