9359 伊勢湾海運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 343 | 345 | 343 | 345 | 3,000 | 345 |
| 2009-12-29 | 341 | 346 | 341 | 342 | 8,000 | 342 |
| 2009-12-28 | 352 | 356 | 351 | 351 | 15,000 | 351 |
| 2009-12-25 | 359 | 359 | 350 | 351 | 24,000 | 351 |
| 2009-12-24 | 345 | 350 | 345 | 349 | 5,000 | 349 |
| 2009-12-22 | 344 | 345 | 343 | 344 | 4,000 | 344 |
| 2009-12-21 | 339 | 350 | 339 | 349 | 9,000 | 349 |
| 2009-12-18 | 336 | 344 | 336 | 344 | 5,000 | 344 |
| 2009-12-17 | 342 | 350 | 341 | 341 | 5,000 | 341 |
| 2009-12-16 | 350 | 351 | 341 | 341 | 4,000 | 341 |
| 2009-12-15 | 355 | 355 | 350 | 350 | 14,000 | 350 |
| 2009-12-14 | 351 | 354 | 351 | 354 | 2,000 | 354 |
| 2009-12-11 | 355 | 355 | 351 | 353 | 7,000 | 353 |
| 2009-12-10 | 358 | 360 | 358 | 360 | 3,000 | 360 |
| 2009-12-08 | 369 | 369 | 365 | 365 | 16,000 | 365 |
| 2009-12-07 | 352 | 352 | 350 | 350 | 6,000 | 350 |
| 2009-12-04 | 362 | 362 | 353 | 354 | 18,000 | 354 |
| 2009-12-03 | 363 | 363 | 356 | 362 | 19,000 | 362 |
| 2009-12-02 | 355 | 361 | 355 | 358 | 15,000 | 358 |
| 2009-12-01 | 383 | 385 | 383 | 385 | 2,000 | 385 |
| 2009-11-30 | 381 | 382 | 381 | 382 | 2,000 | 382 |
| 2009-11-27 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2009-11-26 | 391 | 391 | 389 | 389 | 4,000 | 389 |
| 2009-11-25 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2009-11-24 | 382 | 382 | 380 | 380 | 3,000 | 380 |
| 2009-11-20 | 382 | 385 | 382 | 385 | 4,000 | 385 |
| 2009-11-19 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2009-11-17 | 390 | 391 | 390 | 391 | 2,000 | 391 |
| 2009-11-13 | 410 | 410 | 400 | 400 | 14,000 | 400 |
| 2009-11-12 | 392 | 393 | 390 | 390 | 7,000 | 390 |
| 2009-11-10 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-11-06 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-28 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2009-10-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-23 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2009-10-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-10-19 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2009-10-15 | 399 | 399 | 399 | 399 | 8,000 | 399 |
| 2009-10-14 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2009-10-13 | 397 | 397 | 396 | 396 | 3,000 | 396 |
| 2009-10-09 | 395 | 396 | 395 | 396 | 2,000 | 396 |
| 2009-10-06 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-10-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2009-09-28 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2009-09-25 | 408 | 408 | 408 | 408 | 6,000 | 408 |
| 2009-09-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2009-09-18 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2009-09-17 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2009-09-15 | 414 | 414 | 403 | 404 | 20,000 | 404 |
| 2009-09-14 | 407 | 410 | 407 | 410 | 3,000 | 410 |
| 2009-09-11 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2009-09-10 | 406 | 407 | 406 | 407 | 3,000 | 407 |
| 2009-09-09 | 411 | 411 | 406 | 407 | 5,000 | 407 |
| 2009-09-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2009-09-02 | 411 | 411 | 409 | 411 | 7,000 | 411 |
| 2009-08-31 | 408 | 408 | 398 | 398 | 2,000 | 398 |
| 2009-08-28 | 416 | 416 | 403 | 408 | 10,000 | 408 |
| 2009-08-27 | 414 | 414 | 406 | 406 | 7,000 | 406 |
| 2009-08-26 | 408 | 410 | 408 | 410 | 7,000 | 410 |
| 2009-08-25 | 415 | 418 | 415 | 418 | 8,000 | 418 |
| 2009-08-24 | 416 | 420 | 416 | 420 | 3,000 | 420 |
| 2009-08-21 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2009-08-20 | 416 | 416 | 410 | 410 | 5,000 | 410 |
| 2009-08-19 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-08-18 | 428 | 428 | 420 | 420 | 2,000 | 420 |
| 2009-08-17 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2009-08-14 | 434 | 439 | 430 | 430 | 15,000 | 430 |
| 2009-08-13 | 430 | 431 | 430 | 430 | 6,000 | 430 |
| 2009-08-12 | 435 | 436 | 430 | 430 | 6,000 | 430 |
| 2009-08-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-08-10 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-08-05 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 2009-08-04 | 455 | 455 | 445 | 445 | 2,000 | 445 |
| 2009-07-31 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2009-07-28 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2009-07-27 | 460 | 465 | 459 | 465 | 6,000 | 465 |
| 2009-07-24 | 470 | 470 | 470 | 470 | 22,000 | 470 |
| 2009-07-23 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-07-22 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2009-07-21 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2009-07-17 | 437 | 437 | 437 | 437 | 3,000 | 437 |
| 2009-07-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2009-07-15 | 445 | 445 | 445 | 445 | 12,000 | 445 |
| 2009-07-14 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2009-07-13 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 2009-07-10 | 431 | 434 | 425 | 434 | 7,000 | 434 |
| 2009-07-06 | 440 | 445 | 435 | 435 | 11,000 | 435 |
| 2009-07-03 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2009-07-01 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2009-06-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-06-26 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2009-06-25 | 436 | 436 | 436 | 436 | 4,000 | 436 |
| 2009-06-24 | 435 | 435 | 431 | 431 | 3,000 | 431 |
| 2009-06-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2009-06-22 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2009-06-19 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2009-06-15 | 435 | 435 | 435 | 435 | 9,000 | 435 |
| 2009-06-11 | 427 | 427 | 420 | 421 | 6,000 | 421 |
| 2009-06-10 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2009-06-05 | 420 | 420 | 420 | 420 | 11,000 | 420 |
| 2009-06-03 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2009-05-28 | 399 | 405 | 395 | 405 | 12,000 | 405 |
| 2009-05-27 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2009-05-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-05-25 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2009-05-21 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2009-05-15 | 398 | 398 | 382 | 382 | 10,000 | 382 |
| 2009-05-14 | 390 | 395 | 383 | 393 | 12,000 | 393 |
| 2009-05-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2009-05-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-05-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2009-04-30 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2009-04-28 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2009-04-27 | 400 | 410 | 400 | 410 | 5,000 | 410 |
| 2009-04-24 | 399 | 399 | 399 | 399 | 5,000 | 399 |
| 2009-04-23 | 394 | 395 | 394 | 394 | 4,000 | 394 |
| 2009-04-22 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2009-04-21 | 399 | 399 | 389 | 389 | 2,000 | 389 |
| 2009-04-20 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2009-04-17 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 2009-04-16 | 386 | 390 | 386 | 390 | 5,000 | 390 |
| 2009-04-15 | 389 | 389 | 384 | 384 | 11,000 | 384 |
| 2009-04-14 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2009-04-13 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2009-04-10 | 374 | 374 | 371 | 371 | 4,000 | 371 |
| 2009-04-08 | 380 | 380 | 370 | 370 | 7,000 | 370 |
| 2009-04-06 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2009-04-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-04-02 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2009-03-31 | 371 | 380 | 371 | 380 | 3,000 | 380 |
| 2009-03-27 | 390 | 390 | 370 | 370 | 12,000 | 370 |
| 2009-03-26 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2009-03-25 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2009-03-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2009-03-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2009-03-17 | 360 | 360 | 354 | 354 | 7,000 | 354 |
| 2009-03-16 | 370 | 370 | 358 | 358 | 7,000 | 358 |
| 2009-03-13 | 380 | 380 | 374 | 374 | 12,000 | 374 |
| 2009-03-12 | 361 | 370 | 361 | 370 | 17,000 | 370 |
| 2009-03-11 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2009-03-09 | 369 | 369 | 355 | 355 | 3,000 | 355 |
| 2009-03-06 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2009-03-05 | 375 | 375 | 370 | 370 | 2,000 | 370 |
| 2009-03-04 | 380 | 380 | 371 | 371 | 3,000 | 371 |
| 2009-03-02 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2009-02-27 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2009-02-26 | 392 | 392 | 382 | 382 | 5,000 | 382 |
| 2009-02-25 | 400 | 400 | 390 | 392 | 5,000 | 392 |
| 2009-02-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2009-02-18 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2009-02-13 | 415 | 415 | 415 | 415 | 10,000 | 415 |
| 2009-02-12 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 2009-02-10 | 422 | 422 | 415 | 415 | 8,000 | 415 |
| 2009-02-09 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2009-02-05 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2009-02-03 | 417 | 433 | 417 | 433 | 7,000 | 433 |
| 2009-02-02 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2009-01-28 | 428 | 428 | 413 | 413 | 6,000 | 413 |
| 2009-01-27 | 430 | 430 | 428 | 428 | 2,000 | 428 |
| 2009-01-26 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2009-01-23 | 428 | 428 | 428 | 428 | 4,000 | 428 |
| 2009-01-22 | 418 | 425 | 418 | 425 | 4,000 | 425 |
| 2009-01-20 | 430 | 430 | 426 | 426 | 3,000 | 426 |
| 2009-01-19 | 435 | 435 | 431 | 431 | 2,000 | 431 |
| 2009-01-15 | 450 | 450 | 440 | 440 | 26,000 | 440 |
| 2009-01-14 | 438 | 450 | 438 | 450 | 9,000 | 450 |
| 2009-01-13 | 435 | 445 | 435 | 440 | 8,000 | 440 |
| 2009-01-08 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2009-01-07 | 455 | 455 | 455 | 455 | 2,000 | 455 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
