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