9359 伊勢湾海運(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 532 | 532 | 532 | 532 | 6,000 | 532 |
| 2012-12-27 | 515 | 515 | 512 | 512 | 4,000 | 512 |
| 2012-12-26 | 511 | 518 | 511 | 518 | 2,000 | 518 |
| 2012-12-25 | 512 | 512 | 505 | 505 | 17,000 | 505 |
| 2012-12-21 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2012-12-20 | 512 | 512 | 512 | 512 | 6,000 | 512 |
| 2012-12-19 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2012-12-18 | 509 | 509 | 509 | 509 | 3,000 | 509 |
| 2012-12-17 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2012-12-14 | 519 | 519 | 519 | 519 | 16,000 | 519 |
| 2012-12-13 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2012-12-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2012-12-10 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2012-12-07 | 497 | 498 | 496 | 496 | 12,000 | 496 |
| 2012-12-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2012-12-05 | 488 | 493 | 488 | 493 | 5,000 | 493 |
| 2012-12-04 | 486 | 495 | 486 | 495 | 4,000 | 495 |
| 2012-12-03 | 484 | 489 | 484 | 485 | 7,000 | 485 |
| 2012-11-30 | 485 | 487 | 485 | 487 | 2,000 | 487 |
| 2012-11-29 | 485 | 485 | 482 | 482 | 3,000 | 482 |
| 2012-11-28 | 495 | 495 | 487 | 487 | 11,000 | 487 |
| 2012-11-27 | 490 | 490 | 480 | 480 | 5,000 | 480 |
| 2012-11-22 | 486 | 486 | 482 | 482 | 7,000 | 482 |
| 2012-11-21 | 485 | 485 | 484 | 484 | 3,000 | 484 |
| 2012-11-20 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2012-11-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2012-11-16 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-11-15 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 2012-11-14 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2012-11-09 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2012-11-08 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2012-11-06 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 2012-10-26 | 491 | 491 | 491 | 491 | 6,000 | 491 |
| 2012-10-25 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2012-10-24 | 473 | 475 | 470 | 475 | 4,000 | 475 |
| 2012-10-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2012-10-17 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2012-10-15 | 467 | 467 | 467 | 467 | 8,000 | 467 |
| 2012-10-12 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2012-10-10 | 469 | 469 | 467 | 467 | 5,000 | 467 |
| 2012-10-09 | 472 | 472 | 472 | 472 | 5,000 | 472 |
| 2012-10-05 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2012-10-04 | 472 | 472 | 467 | 467 | 5,000 | 467 |
| 2012-09-28 | 476 | 476 | 476 | 476 | 6,000 | 476 |
| 2012-09-27 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2012-09-26 | 471 | 476 | 471 | 476 | 4,000 | 476 |
| 2012-09-25 | 488 | 488 | 488 | 488 | 5,000 | 488 |
| 2012-09-24 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2012-09-21 | 482 | 485 | 482 | 485 | 2,000 | 485 |
| 2012-09-19 | 481 | 484 | 479 | 479 | 6,000 | 479 |
| 2012-09-14 | 479 | 479 | 478 | 478 | 9,000 | 478 |
| 2012-09-12 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2012-09-11 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2012-09-06 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2012-09-05 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2012-09-03 | 467 | 467 | 467 | 467 | 3,000 | 467 |
| 2012-08-30 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2012-08-28 | 480 | 480 | 477 | 477 | 8,000 | 477 |
| 2012-08-27 | 480 | 480 | 477 | 477 | 2,000 | 477 |
| 2012-08-24 | 476 | 480 | 476 | 476 | 8,000 | 476 |
| 2012-08-22 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 2012-08-20 | 480 | 486 | 480 | 486 | 3,000 | 486 |
| 2012-08-16 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 2012-08-15 | 479 | 481 | 475 | 478 | 20,000 | 478 |
| 2012-08-14 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2012-08-13 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 2012-08-10 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2012-08-09 | 489 | 489 | 487 | 489 | 13,000 | 489 |
| 2012-08-08 | 492 | 492 | 490 | 490 | 7,000 | 490 |
| 2012-08-07 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 2012-08-06 | 494 | 494 | 493 | 493 | 4,000 | 493 |
| 2012-08-03 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2012-08-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-07-27 | 496 | 499 | 496 | 499 | 8,000 | 499 |
| 2012-07-26 | 507 | 507 | 500 | 507 | 3,000 | 507 |
| 2012-07-25 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 2012-07-24 | 509 | 510 | 508 | 510 | 5,000 | 510 |
| 2012-07-23 | 506 | 507 | 506 | 507 | 3,000 | 507 |
| 2012-07-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-07-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2012-07-13 | 513 | 513 | 510 | 510 | 17,000 | 510 |
| 2012-07-12 | 520 | 520 | 515 | 515 | 6,000 | 515 |
| 2012-07-11 | 517 | 518 | 517 | 518 | 2,000 | 518 |
| 2012-07-10 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2012-07-09 | 513 | 513 | 512 | 512 | 2,000 | 512 |
| 2012-07-05 | 512 | 515 | 512 | 515 | 4,000 | 515 |
| 2012-07-04 | 511 | 512 | 511 | 512 | 4,000 | 512 |
| 2012-07-03 | 510 | 510 | 508 | 508 | 2,000 | 508 |
| 2012-07-02 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2012-06-29 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-06-28 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2012-06-26 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2012-06-25 | 522 | 522 | 522 | 522 | 4,000 | 522 |
| 2012-06-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-06-21 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2012-06-19 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2012-06-15 | 528 | 528 | 528 | 528 | 6,000 | 528 |
| 2012-06-14 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2012-06-13 | 500 | 510 | 500 | 510 | 7,000 | 510 |
| 2012-06-11 | 493 | 494 | 493 | 494 | 2,000 | 494 |
| 2012-06-07 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2012-06-04 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2012-06-01 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2012-05-30 | 496 | 496 | 495 | 495 | 4,000 | 495 |
| 2012-05-28 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2012-05-25 | 505 | 505 | 500 | 500 | 5,000 | 500 |
| 2012-05-24 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2012-05-21 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2012-05-15 | 506 | 506 | 496 | 496 | 8,000 | 496 |
| 2012-05-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2012-05-11 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2012-05-08 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2012-05-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-05-02 | 505 | 505 | 497 | 497 | 4,000 | 497 |
| 2012-04-27 | 518 | 518 | 518 | 518 | 5,000 | 518 |
| 2012-04-26 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2012-04-25 | 514 | 514 | 508 | 508 | 4,000 | 508 |
| 2012-04-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2012-04-20 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2012-04-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-04-13 | 524 | 524 | 524 | 524 | 7,000 | 524 |
| 2012-04-11 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2012-04-10 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2012-04-09 | 488 | 488 | 482 | 482 | 2,000 | 482 |
| 2012-04-06 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2012-04-05 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2012-04-03 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2012-03-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2012-03-28 | 527 | 547 | 500 | 500 | 6,000 | 500 |
| 2012-03-27 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2012-03-26 | 492 | 492 | 491 | 491 | 2,000 | 491 |
| 2012-03-23 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2012-03-22 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2012-03-19 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2012-03-15 | 498 | 498 | 491 | 491 | 8,000 | 491 |
| 2012-03-14 | 499 | 500 | 499 | 500 | 7,000 | 500 |
| 2012-03-13 | 492 | 498 | 492 | 498 | 2,000 | 498 |
| 2012-03-08 | 491 | 491 | 490 | 490 | 2,000 | 490 |
| 2012-03-05 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2012-03-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-02-29 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2012-02-28 | 499 | 499 | 499 | 499 | 6,000 | 499 |
| 2012-02-24 | 498 | 498 | 491 | 491 | 5,000 | 491 |
| 2012-02-22 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2012-02-21 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2012-02-17 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2012-02-15 | 479 | 479 | 479 | 479 | 7,000 | 479 |
| 2012-02-14 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2012-02-13 | 473 | 473 | 471 | 471 | 2,000 | 471 |
| 2012-02-09 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 2012-02-08 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2012-02-07 | 464 | 474 | 464 | 474 | 2,000 | 474 |
| 2012-02-02 | 459 | 462 | 459 | 462 | 3,000 | 462 |
| 2012-01-27 | 470 | 470 | 470 | 470 | 8,000 | 470 |
| 2012-01-26 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2012-01-25 | 463 | 463 | 463 | 463 | 4,000 | 463 |
| 2012-01-24 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2012-01-20 | 453 | 455 | 453 | 455 | 2,000 | 455 |
| 2012-01-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2012-01-16 | 451 | 451 | 451 | 451 | 4,000 | 451 |
| 2012-01-13 | 475 | 475 | 475 | 475 | 8,000 | 475 |
| 2012-01-12 | 462 | 469 | 462 | 469 | 3,000 | 469 |
| 2012-01-11 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2012-01-10 | 466 | 468 | 462 | 468 | 3,000 | 468 |
| 2012-01-06 | 454 | 454 | 451 | 451 | 2,000 | 451 |
| 2012-01-04 | 453 | 453 | 453 | 453 | 1,000 | 453 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
