9359 伊勢湾海運(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	451	451	451	451	1,000	451
2011-12-28	483	483	480	480	6,000	480
2011-12-27	442	442	440	440	2,000	440
2011-12-22	516	516	498	498	15,000	498
2011-12-21	436	436	436	436	1,000	436
2011-12-20	434	435	434	435	3,000	435
2011-12-19	429	429	429	429	1,000	429
2011-12-16	433	433	433	433	3,000	433
2011-12-15	433	433	433	433	15,000	433
2011-12-14	428	428	428	428	3,000	428
2011-12-12	430	430	428	428	4,000	428
2011-12-09	433	433	431	431	3,000	431
2011-12-08	433	433	433	433	11,000	433
2011-12-07	422	425	422	425	4,000	425
2011-12-06	420	422	420	422	2,000	422
2011-12-05	416	416	416	416	1,000	416
2011-11-30	414	414	414	414	10,000	414
2011-11-29	414	414	414	414	2,000	414
2011-11-28	420	420	414	414	8,000	414
2011-11-25	417	420	417	420	5,000	420
2011-11-24	420	420	420	420	1,000	420
2011-11-21	419	419	418	418	2,000	418
2011-11-17	413	415	413	413	4,000	413
2011-11-15	421	421	421	421	9,000	421
2011-11-11	414	414	413	413	3,000	413
2011-11-10	418	418	418	418	2,000	418
2011-11-08	416	416	416	416	1,000	416
2011-11-07	420	422	420	422	3,000	422
2011-11-04	409	409	409	409	3,000	409
2011-10-28	409	409	409	409	6,000	409
2011-10-27	409	409	409	409	5,000	409
2011-10-26	417	417	417	417	1,000	417
2011-10-25	416	416	416	416	6,000	416
2011-10-20	413	413	413	413	1,000	413
2011-10-19	419	430	419	430	6,000	430
2011-10-18	411	411	411	411	10,000	411
2011-10-14	421	421	410	410	11,000	410
2011-10-13	415	415	415	415	3,000	415
2011-10-11	420	420	415	415	3,000	415
2011-10-07	416	416	416	416	1,000	416
2011-10-05	420	420	412	412	4,000	412
2011-09-28	412	412	412	412	7,000	412
2011-09-27	410	410	410	410	2,000	410
2011-09-26	408	408	408	408	1,000	408
2011-09-22	411	411	410	410	4,000	410
2011-09-21	410	410	410	410	1,000	410
2011-09-16	408	408	408	408	2,000	408
2011-09-15	410	410	410	410	8,000	410
2011-09-13	410	410	410	410	2,000	410
2011-09-12	410	410	410	410	1,000	410
2011-09-09	405	405	405	405	1,000	405
2011-09-07	405	405	405	405	10,000	405
2011-09-06	411	411	411	411	2,000	411
2011-09-05	413	418	413	418	4,000	418
2011-08-30	405	405	405	405	2,000	405
2011-08-29	402	403	402	403	6,000	403
2011-08-26	410	410	410	410	12,000	410
2011-08-25	410	410	410	410	5,000	410
2011-08-24	412	412	411	411	3,000	411
2011-08-23	407	407	407	407	1,000	407
2011-08-22	408	408	408	408	1,000	408
2011-08-18	410	410	410	410	1,000	410
2011-08-16	408	408	408	408	1,000	408
2011-08-15	422	422	422	422	8,000	422
2011-08-12	414	414	414	414	1,000	414
2011-08-11	400	406	400	406	5,000	406
2011-08-10	408	408	408	408	1,000	408
2011-08-09	416	416	405	410	5,000	410
2011-08-08	419	419	418	418	2,000	418
2011-08-05	419	419	419	419	1,000	419
2011-08-04	420	420	420	420	2,000	420
2011-08-02	419	425	419	425	4,000	425
2011-07-29	421	421	421	421	1,000	421
2011-07-28	427	427	420	427	8,000	427
2011-07-25	429	429	428	428	17,000	428
2011-07-22	430	430	429	429	4,000	429
2011-07-21	427	427	427	427	1,000	427
2011-07-20	425	430	425	430	7,000	430
2011-07-19	427	427	425	425	4,000	425
2011-07-15	430	430	425	425	20,000	425
2011-07-14	429	430	426	430	5,000	430
2011-07-13	430	430	429	429	2,000	429
2011-07-12	427	428	427	428	4,000	428
2011-07-11	428	428	428	428	3,000	428
2011-07-08	428	428	425	428	3,000	428
2011-07-06	429	429	429	429	1,000	429
2011-07-05	429	429	429	429	1,000	429
2011-07-04	427	430	427	430	6,000	430
2011-07-01	419	419	419	419	1,000	419
2011-06-30	419	419	419	419	1,000	419
2011-06-29	415	419	415	419	6,000	419
2011-06-28	426	426	426	426	6,000	426
2011-06-27	421	421	421	421	1,000	421
2011-06-24	422	422	421	421	6,000	421
2011-06-23	421	421	421	421	3,000	421
2011-06-22	420	423	420	423	2,000	423
2011-06-20	426	426	418	418	3,000	418
2011-06-17	413	413	413	413	1,000	413
2011-06-16	415	415	411	413	5,000	413
2011-06-15	422	422	418	418	16,000	418
2011-06-14	425	425	425	425	1,000	425
2011-06-13	421	421	421	421	2,000	421
2011-06-10	422	423	421	423	7,000	423
2011-06-08	426	426	426	426	2,000	426
2011-06-07	425	425	424	424	13,000	424
2011-06-06	424	424	424	424	7,000	424
2011-06-02	428	432	428	432	4,000	432
2011-05-31	429	429	429	429	4,000	429
2011-05-30	431	431	426	429	6,000	429
2011-05-27	436	436	435	435	7,000	435
2011-05-26	430	430	430	430	3,000	430
2011-05-25	424	427	424	427	5,000	427
2011-05-24	430	430	430	430	2,000	430
2011-05-23	425	430	425	430	2,000	430
2011-05-20	430	430	430	430	1,000	430
2011-05-19	428	428	428	428	1,000	428
2011-05-17	430	430	430	430	9,000	430
2011-05-16	430	430	430	430	7,000	430
2011-05-13	445	445	433	433	11,000	433
2011-05-12	441	441	441	441	1,000	441
2011-05-11	440	440	440	440	1,000	440
2011-05-10	445	445	440	440	3,000	440
2011-05-06	440	440	440	440	1,000	440
2011-05-02	440	440	440	440	5,000	440
2011-04-28	439	439	439	439	6,000	439
2011-04-27	435	435	435	435	1,000	435
2011-04-26	430	430	430	430	1,000	430
2011-04-25	425	433	425	430	7,000	430
2011-04-22	432	432	432	432	1,000	432
2011-04-21	432	432	432	432	2,000	432
2011-04-20	424	424	424	424	1,000	424
2011-04-19	428	428	427	427	4,000	427
2011-04-15	430	430	430	430	7,000	430
2011-04-14	422	422	422	422	1,000	422
2011-04-13	425	430	425	430	7,000	430
2011-04-12	432	432	430	430	2,000	430
2011-04-11	430	430	430	430	1,000	430
2011-04-08	420	425	420	425	6,000	425
2011-04-07	416	416	416	416	1,000	416
2011-04-06	417	417	408	416	13,000	416
2011-04-05	425	425	425	425	1,000	425
2011-04-04	414	425	414	425	3,000	425
2011-04-01	430	430	430	430	2,000	430
2011-03-30	429	430	420	420	4,000	420
2011-03-29	436	439	432	439	3,000	439
2011-03-28	469	469	469	469	5,000	469
2011-03-25	434	434	429	429	6,000	429
2011-03-23	435	435	422	428	6,000	428
2011-03-22	412	425	410	425	6,000	425
2011-03-18	421	421	410	410	4,000	410
2011-03-16	354	420	354	420	13,000	420
2011-03-15	447	447	350	351	25,000	351
2011-03-14	439	439	415	424	10,000	424
2011-03-11	451	451	445	445	8,000	445
2011-03-10	457	457	457	457	6,000	457
2011-03-09	456	459	456	459	2,000	459
2011-03-08	457	457	457	457	1,000	457
2011-03-07	460	460	450	451	5,000	451
2011-03-04	460	460	460	460	3,000	460
2011-03-03	455	460	455	460	5,000	460
2011-03-02	456	459	456	459	5,000	459
2011-03-01	455	457	455	457	2,000	457
2011-02-28	458	458	457	457	9,000	457
2011-02-25	448	448	448	448	4,000	448
2011-02-24	445	445	440	440	3,000	440
2011-02-22	456	456	452	452	3,000	452
2011-02-21	458	458	458	458	1,000	458
2011-02-18	455	455	455	455	3,000	455
2011-02-17	454	454	454	454	2,000	454
2011-02-16	449	450	449	450	5,000	450
2011-02-15	449	449	449	449	7,000	449
2011-02-14	446	446	444	444	5,000	444
2011-02-10	437	444	435	444	5,000	444
2011-02-09	439	439	437	437	4,000	437
2011-02-08	438	438	438	438	3,000	438
2011-02-07	433	440	433	436	8,000	436
2011-02-03	431	431	431	431	1,000	431
2011-02-02	438	438	438	438	1,000	438
2011-02-01	436	436	436	436	1,000	436
2011-01-28	455	455	455	455	5,000	455
2011-01-27	442	450	442	450	4,000	450
2011-01-26	445	450	445	450	6,000	450
2011-01-25	442	442	440	440	7,000	440
2011-01-24	435	435	435	435	1,000	435
2011-01-21	440	440	436	436	4,000	436
2011-01-20	440	450	440	450	8,000	450
2011-01-19	435	440	435	435	6,000	435
2011-01-18	431	434	426	434	4,000	434
2011-01-17	430	434	423	423	8,000	423
2011-01-14	430	433	430	430	16,000	430
2011-01-13	414	423	411	423	17,000	423
2011-01-12	407	410	407	410	11,000	410
2011-01-11	405	405	405	405	5,000	405
2011-01-07	405	406	405	405	4,000	405
2011-01-06	401	405	401	405	3,000	405
2011-01-05	407	407	407	407	1,000	407
2011-01-04	400	405	400	405	7,000	405

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