9359 伊勢湾海運(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	406	406	399	399	12,000	399
2010-12-29	405	405	405	405	2,000	405
2010-12-28	403	404	403	404	10,000	404
2010-12-27	397	405	397	401	14,000	401
2010-12-24	405	405	405	405	18,000	405
2010-12-22	398	398	396	396	5,000	396
2010-12-21	394	399	394	399	6,000	399
2010-12-20	398	398	393	394	15,000	394
2010-12-17	396	398	390	398	14,000	398
2010-12-16	397	400	396	400	10,000	400
2010-12-15	402	402	397	397	27,000	397
2010-12-14	398	398	396	397	7,000	397
2010-12-13	398	399	396	398	8,000	398
2010-12-10	396	399	396	398	3,000	398
2010-12-09	397	397	395	395	6,000	395
2010-12-08	398	398	396	397	15,000	397
2010-12-07	405	405	397	397	30,000	397
2010-12-06	400	402	397	398	12,000	398
2010-12-03	401	405	399	399	15,000	399
2010-12-02	398	400	397	400	15,000	400
2010-12-01	401	401	397	397	8,000	397
2010-11-30	401	401	401	401	1,000	401
2010-11-29	407	407	400	401	11,000	401
2010-11-26	404	407	403	407	13,000	407
2010-11-25	400	400	396	400	8,000	400
2010-11-19	396	399	396	399	3,000	399
2010-11-17	400	400	398	398	3,000	398
2010-11-16	400	400	400	400	5,000	400
2010-11-15	400	400	400	400	15,000	400
2010-11-12	395	395	393	395	9,000	395
2010-11-11	399	399	395	395	4,000	395
2010-11-10	399	400	392	392	6,000	392
2010-11-09	392	392	392	392	1,000	392
2010-11-08	386	393	385	392	10,000	392
2010-11-05	386	393	386	393	2,000	393
2010-11-04	385	393	385	393	6,000	393
2010-11-02	388	393	388	393	3,000	393
2010-10-29	389	395	389	395	2,000	395
2010-10-28	397	397	397	397	6,000	397
2010-10-27	385	393	385	393	9,000	393
2010-10-26	386	393	385	393	3,000	393
2010-10-25	371	394	371	394	12,000	394
2010-10-22	386	386	385	385	4,000	385
2010-10-15	400	400	400	400	8,000	400
2010-10-13	384	399	384	399	3,000	399
2010-10-12	399	400	390	400	5,000	400
2010-10-06	400	400	400	400	1,000	400
2010-10-05	385	390	380	390	12,000	390
2010-10-04	386	399	386	399	2,000	399
2010-10-01	398	398	398	398	1,000	398
2010-09-30	390	390	390	390	1,000	390
2010-09-29	400	400	400	400	1,000	400
2010-09-28	400	400	386	386	7,000	386
2010-09-27	390	390	390	390	4,000	390
2010-09-24	398	399	388	390	11,000	390
2010-09-22	399	399	390	390	7,000	390
2010-09-21	389	395	387	387	6,000	387
2010-09-17	374	387	374	387	3,000	387
2010-09-16	388	388	388	388	2,000	388
2010-09-15	388	388	387	387	10,000	387
2010-09-14	372	379	372	379	3,000	379
2010-09-13	365	365	365	365	1,000	365
2010-09-10	365	368	365	368	4,000	368
2010-09-09	356	363	356	363	3,000	363
2010-09-08	356	356	355	356	6,000	356
2010-09-07	356	356	356	356	1,000	356
2010-09-06	356	357	356	357	12,000	357
2010-09-03	362	362	362	362	64,000	362
2010-08-27	362	362	362	362	6,000	362
2010-08-26	354	354	354	354	1,000	354
2010-08-25	354	354	354	354	5,000	354
2010-08-24	360	360	352	354	14,000	354
2010-08-23	360	360	360	360	6,000	360
2010-08-20	369	369	365	365	4,000	365
2010-08-19	369	369	365	365	18,000	365
2010-08-13	370	370	370	370	9,000	370
2010-08-12	365	365	365	365	2,000	365
2010-08-11	365	365	365	365	4,000	365
2010-08-10	365	370	365	370	10,000	370
2010-08-09	365	365	365	365	5,000	365
2010-08-06	368	368	362	365	23,000	365
2010-08-05	370	370	370	370	7,000	370
2010-08-04	370	370	370	370	1,000	370
2010-08-02	374	374	370	371	12,000	371
2010-07-30	372	372	372	372	1,000	372
2010-07-29	377	379	375	375	4,000	375
2010-07-28	381	381	380	380	23,000	380
2010-07-27	380	380	380	380	13,000	380
2010-07-26	380	380	380	380	12,000	380
2010-07-23	387	387	375	375	31,000	375
2010-07-22	384	384	381	384	24,000	384
2010-07-21	390	390	384	384	10,000	384
2010-07-20	390	390	388	388	3,000	388
2010-07-16	394	394	390	390	6,000	390
2010-07-15	399	399	391	392	15,000	392
2010-07-14	395	395	388	391	9,000	391
2010-07-13	388	388	388	388	3,000	388
2010-07-09	388	388	388	388	2,000	388
2010-07-08	382	384	382	383	5,000	383
2010-07-07	382	382	382	382	3,000	382
2010-07-06	384	384	384	384	6,000	384
2010-07-05	381	384	381	384	7,000	384
2010-07-02	383	383	383	383	2,000	383
2010-07-01	380	380	380	380	4,000	380
2010-06-30	381	385	381	385	2,000	385
2010-06-29	390	390	385	385	2,000	385
2010-06-28	389	390	389	390	8,000	390
2010-06-25	385	385	375	376	33,000	376
2010-06-23	386	386	386	386	2,000	386
2010-06-22	389	389	385	385	3,000	385
2010-06-17	383	390	383	390	5,000	390
2010-06-16	385	385	384	384	5,000	384
2010-06-15	391	391	383	384	12,000	384
2010-06-14	381	386	381	383	5,000	383
2010-06-11	386	386	386	386	1,000	386
2010-06-09	366	378	366	378	3,000	378
2010-06-08	387	387	374	374	14,000	374
2010-06-07	379	379	372	372	2,000	372
2010-06-04	371	379	371	379	2,000	379
2010-06-03	370	378	369	378	8,000	378
2010-06-02	373	373	369	369	3,000	369
2010-06-01	371	371	365	365	3,000	365
2010-05-31	371	371	371	371	9,000	371
2010-05-28	379	379	369	371	24,000	371
2010-05-27	372	372	371	371	8,000	371
2010-05-26	377	377	369	372	3,000	372
2010-05-25	379	379	379	379	9,000	379
2010-05-24	372	379	372	379	9,000	379
2010-05-21	370	377	370	377	6,000	377
2010-05-20	372	390	372	378	6,000	378
2010-05-19	378	378	378	378	2,000	378
2010-05-18	385	385	381	383	20,000	383
2010-05-17	391	392	386	386	16,000	386
2010-05-14	394	394	392	392	12,000	392
2010-05-13	390	395	387	394	15,000	394
2010-05-12	388	399	387	387	23,000	387
2010-05-11	391	398	388	388	19,000	388
2010-05-10	392	392	392	392	1,000	392
2010-05-07	400	400	400	400	1,000	400
2010-05-06	400	400	400	400	29,000	400
2010-04-30	403	404	395	404	12,000	404
2010-04-28	402	403	400	403	13,000	403
2010-04-27	400	403	400	403	6,000	403
2010-04-26	399	400	399	400	17,000	400
2010-04-23	392	392	392	392	8,000	392
2010-04-22	395	395	392	392	3,000	392
2010-04-21	392	392	392	392	5,000	392
2010-04-20	399	399	392	392	2,000	392
2010-04-19	392	392	392	392	5,000	392
2010-04-16	398	399	398	399	2,000	399
2010-04-15	402	402	395	395	13,000	395
2010-04-14	400	400	394	400	6,000	400
2010-04-13	400	400	400	400	3,000	400
2010-04-12	400	400	400	400	2,000	400
2010-04-09	397	405	395	405	16,000	405
2010-04-08	400	405	400	405	6,000	405
2010-04-07	400	400	400	400	2,000	400
2010-04-06	399	403	399	400	9,000	400
2010-04-05	391	398	387	398	15,000	398
2010-04-02	394	399	394	399	2,000	399
2010-04-01	392	400	392	393	4,000	393
2010-03-31	400	400	400	400	3,000	400
2010-03-29	390	390	390	390	2,000	390
2010-03-26	400	400	397	397	9,000	397
2010-03-25	404	404	400	400	9,000	400
2010-03-24	398	404	398	404	6,000	404
2010-03-23	400	400	400	400	1,000	400
2010-03-19	393	393	393	393	3,000	393
2010-03-18	400	400	400	400	4,000	400
2010-03-17	391	392	391	392	3,000	392
2010-03-16	390	391	390	391	2,000	391
2010-03-15	380	380	380	380	9,000	380
2010-03-12	386	391	380	380	8,000	380
2010-03-10	380	380	376	380	10,000	380
2010-03-08	375	380	375	380	2,000	380
2010-03-05	378	380	378	380	2,000	380
2010-03-03	379	379	373	373	2,000	373
2010-03-02	375	380	375	380	3,000	380
2010-03-01	380	380	380	380	3,000	380
2010-02-26	391	391	391	391	4,000	391
2010-02-25	375	375	375	375	7,000	375
2010-02-24	386	386	386	386	5,000	386
2010-02-23	394	394	394	394	2,000	394
2010-02-19	366	366	366	366	4,000	366
2010-02-15	387	387	380	380	9,000	380
2010-02-12	380	387	380	387	4,000	387
2010-02-05	374	374	374	374	1,000	374
2010-02-04	395	395	380	382	5,000	382
2010-01-28	400	400	400	400	4,000	400
2010-01-25	380	380	378	378	5,000	378
2010-01-22	377	380	376	380	6,000	380
2010-01-21	373	379	373	379	4,000	379
2010-01-19	381	383	381	383	2,000	383
2010-01-18	387	387	387	387	1,000	387
2010-01-15	393	393	393	393	8,000	393
2010-01-14	368	369	368	369	3,000	369
2010-01-13	359	364	359	364	4,000	364
2010-01-12	366	366	360	360	9,000	360
2010-01-08	350	358	350	358	2,000	358
2010-01-07	349	350	349	350	2,000	350
2010-01-06	348	348	348	348	7,000	348
2010-01-05	362	362	348	348	5,000	348
2010-01-04	345	346	345	346	8,000	346

分割・併合履歴： [1989-03-28]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31