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
2011-12-304514514514511,000451
2011-12-284834834804806,000480
2011-12-274424424404402,000440
2011-12-2251651649849815,000498
2011-12-214364364364361,000436
2011-12-204344354344353,000435
2011-12-194294294294291,000429
2011-12-164334334334333,000433
2011-12-1543343343343315,000433
2011-12-144284284284283,000428
2011-12-124304304284284,000428
2011-12-094334334314313,000431
2011-12-0843343343343311,000433
2011-12-074224254224254,000425
2011-12-064204224204222,000422
2011-12-054164164164161,000416
2011-11-3041441441441410,000414
2011-11-294144144144142,000414
2011-11-284204204144148,000414
2011-11-254174204174205,000420
2011-11-244204204204201,000420
2011-11-214194194184182,000418
2011-11-174134154134134,000413
2011-11-154214214214219,000421
2011-11-114144144134133,000413
2011-11-104184184184182,000418
2011-11-084164164164161,000416
2011-11-074204224204223,000422
2011-11-044094094094093,000409
2011-10-284094094094096,000409
2011-10-274094094094095,000409
2011-10-264174174174171,000417
2011-10-254164164164166,000416
2011-10-204134134134131,000413
2011-10-194194304194306,000430
2011-10-1841141141141110,000411
2011-10-1442142141041011,000410
2011-10-134154154154153,000415
2011-10-114204204154153,000415
2011-10-074164164164161,000416
2011-10-054204204124124,000412
2011-09-284124124124127,000412
2011-09-274104104104102,000410
2011-09-264084084084081,000408
2011-09-224114114104104,000410
2011-09-214104104104101,000410
2011-09-164084084084082,000408
2011-09-154104104104108,000410
2011-09-134104104104102,000410
2011-09-124104104104101,000410
2011-09-094054054054051,000405
2011-09-0740540540540510,000405
2011-09-064114114114112,000411
2011-09-054134184134184,000418
2011-08-304054054054052,000405
2011-08-294024034024036,000403
2011-08-2641041041041012,000410
2011-08-254104104104105,000410
2011-08-244124124114113,000411
2011-08-234074074074071,000407
2011-08-224084084084081,000408
2011-08-184104104104101,000410
2011-08-164084084084081,000408
2011-08-154224224224228,000422
2011-08-124144144144141,000414
2011-08-114004064004065,000406
2011-08-104084084084081,000408
2011-08-094164164054105,000410
2011-08-084194194184182,000418
2011-08-054194194194191,000419
2011-08-044204204204202,000420
2011-08-024194254194254,000425
2011-07-294214214214211,000421
2011-07-284274274204278,000427
2011-07-2542942942842817,000428
2011-07-224304304294294,000429
2011-07-214274274274271,000427
2011-07-204254304254307,000430
2011-07-194274274254254,000425
2011-07-1543043042542520,000425
2011-07-144294304264305,000430
2011-07-134304304294292,000429
2011-07-124274284274284,000428
2011-07-114284284284283,000428
2011-07-084284284254283,000428
2011-07-064294294294291,000429
2011-07-054294294294291,000429
2011-07-044274304274306,000430
2011-07-014194194194191,000419
2011-06-304194194194191,000419
2011-06-294154194154196,000419
2011-06-284264264264266,000426
2011-06-274214214214211,000421
2011-06-244224224214216,000421
2011-06-234214214214213,000421
2011-06-224204234204232,000423
2011-06-204264264184183,000418
2011-06-174134134134131,000413
2011-06-164154154114135,000413
2011-06-1542242241841816,000418
2011-06-144254254254251,000425
2011-06-134214214214212,000421
2011-06-104224234214237,000423
2011-06-084264264264262,000426
2011-06-0742542542442413,000424
2011-06-064244244244247,000424
2011-06-024284324284324,000432
2011-05-314294294294294,000429
2011-05-304314314264296,000429
2011-05-274364364354357,000435
2011-05-264304304304303,000430
2011-05-254244274244275,000427
2011-05-244304304304302,000430
2011-05-234254304254302,000430
2011-05-204304304304301,000430
2011-05-194284284284281,000428
2011-05-174304304304309,000430
2011-05-164304304304307,000430
2011-05-1344544543343311,000433
2011-05-124414414414411,000441
2011-05-114404404404401,000440
2011-05-104454454404403,000440
2011-05-064404404404401,000440
2011-05-024404404404405,000440
2011-04-284394394394396,000439
2011-04-274354354354351,000435
2011-04-264304304304301,000430
2011-04-254254334254307,000430
2011-04-224324324324321,000432
2011-04-214324324324322,000432
2011-04-204244244244241,000424
2011-04-194284284274274,000427
2011-04-154304304304307,000430
2011-04-144224224224221,000422
2011-04-134254304254307,000430
2011-04-124324324304302,000430
2011-04-114304304304301,000430
2011-04-084204254204256,000425
2011-04-074164164164161,000416
2011-04-0641741740841613,000416
2011-04-054254254254251,000425
2011-04-044144254144253,000425
2011-04-014304304304302,000430
2011-03-304294304204204,000420
2011-03-294364394324393,000439
2011-03-284694694694695,000469
2011-03-254344344294296,000429
2011-03-234354354224286,000428
2011-03-224124254104256,000425
2011-03-184214214104104,000410
2011-03-1635442035442013,000420
2011-03-1544744735035125,000351
2011-03-1443943941542410,000424
2011-03-114514514454458,000445
2011-03-104574574574576,000457
2011-03-094564594564592,000459
2011-03-084574574574571,000457
2011-03-074604604504515,000451
2011-03-044604604604603,000460
2011-03-034554604554605,000460
2011-03-024564594564595,000459
2011-03-014554574554572,000457
2011-02-284584584574579,000457
2011-02-254484484484484,000448
2011-02-244454454404403,000440
2011-02-224564564524523,000452
2011-02-214584584584581,000458
2011-02-184554554554553,000455
2011-02-174544544544542,000454
2011-02-164494504494505,000450
2011-02-154494494494497,000449
2011-02-144464464444445,000444
2011-02-104374444354445,000444
2011-02-094394394374374,000437
2011-02-084384384384383,000438
2011-02-074334404334368,000436
2011-02-034314314314311,000431
2011-02-024384384384381,000438
2011-02-014364364364361,000436
2011-01-284554554554555,000455
2011-01-274424504424504,000450
2011-01-264454504454506,000450
2011-01-254424424404407,000440
2011-01-244354354354351,000435
2011-01-214404404364364,000436
2011-01-204404504404508,000450
2011-01-194354404354356,000435
2011-01-184314344264344,000434
2011-01-174304344234238,000423
2011-01-1443043343043016,000430
2011-01-1341442341142317,000423
2011-01-1240741040741011,000410
2011-01-114054054054055,000405
2011-01-074054064054054,000405
2011-01-064014054014053,000405
2011-01-054074074074071,000407
2011-01-044004054004057,000405

分割・併合履歴 : [1989-03-28]1株→1.05株