9359 伊勢湾海運(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 719 | 719 | 704 | 718 | 5,800 | 718 |
| 2015-12-25 | 720 | 720 | 710 | 710 | 15,600 | 710 |
| 2015-12-24 | 693 | 713 | 693 | 713 | 1,200 | 713 |
| 2015-12-22 | 696 | 703 | 696 | 703 | 2,400 | 703 |
| 2015-12-21 | 698 | 699 | 692 | 699 | 2,200 | 699 |
| 2015-12-18 | 710 | 710 | 698 | 703 | 1,400 | 703 |
| 2015-12-17 | 701 | 701 | 695 | 699 | 1,400 | 699 |
| 2015-12-16 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2015-12-15 | 710 | 710 | 686 | 697 | 15,200 | 697 |
| 2015-12-14 | 694 | 707 | 683 | 707 | 3,200 | 707 |
| 2015-12-11 | 700 | 700 | 692 | 700 | 1,500 | 700 |
| 2015-12-10 | 703 | 703 | 684 | 701 | 1,500 | 701 |
| 2015-12-09 | 692 | 704 | 690 | 704 | 2,600 | 704 |
| 2015-12-08 | 711 | 713 | 688 | 700 | 9,800 | 700 |
| 2015-12-07 | 713 | 713 | 712 | 712 | 7,300 | 712 |
| 2015-12-04 | 702 | 707 | 702 | 707 | 1,200 | 707 |
| 2015-12-03 | 707 | 707 | 701 | 701 | 1,400 | 701 |
| 2015-12-02 | 706 | 709 | 706 | 707 | 3,200 | 707 |
| 2015-12-01 | 705 | 705 | 704 | 705 | 400 | 705 |
| 2015-11-30 | 706 | 708 | 706 | 707 | 300 | 707 |
| 2015-11-27 | 714 | 714 | 705 | 710 | 5,500 | 710 |
| 2015-11-26 | 705 | 710 | 699 | 710 | 4,600 | 710 |
| 2015-11-25 | 708 | 708 | 695 | 704 | 4,400 | 704 |
| 2015-11-24 | 705 | 708 | 705 | 705 | 1,700 | 705 |
| 2015-11-20 | 700 | 704 | 700 | 700 | 1,600 | 700 |
| 2015-11-19 | 693 | 694 | 693 | 694 | 300 | 694 |
| 2015-11-18 | 693 | 700 | 688 | 692 | 3,800 | 692 |
| 2015-11-17 | 693 | 693 | 693 | 693 | 200 | 693 |
| 2015-11-16 | 700 | 706 | 691 | 706 | 2,700 | 706 |
| 2015-11-13 | 710 | 710 | 681 | 697 | 10,900 | 697 |
| 2015-11-12 | 702 | 704 | 697 | 704 | 900 | 704 |
| 2015-11-11 | 700 | 704 | 695 | 704 | 6,400 | 704 |
| 2015-11-10 | 694 | 700 | 688 | 700 | 6,100 | 700 |
| 2015-11-09 | 690 | 693 | 685 | 693 | 4,600 | 693 |
| 2015-11-06 | 690 | 690 | 683 | 690 | 700 | 690 |
| 2015-11-05 | 690 | 690 | 683 | 688 | 2,400 | 688 |
| 2015-11-04 | 694 | 695 | 681 | 690 | 4,200 | 690 |
| 2015-11-02 | 695 | 695 | 693 | 693 | 300 | 693 |
| 2015-10-30 | 695 | 699 | 695 | 698 | 800 | 698 |
| 2015-10-29 | 687 | 695 | 687 | 695 | 300 | 695 |
| 2015-10-28 | 695 | 695 | 695 | 695 | 6,700 | 695 |
| 2015-10-27 | 696 | 696 | 691 | 695 | 1,900 | 695 |
| 2015-10-26 | 689 | 695 | 687 | 695 | 7,100 | 695 |
| 2015-10-23 | 680 | 690 | 680 | 690 | 12,100 | 690 |
| 2015-10-22 | 672 | 673 | 672 | 673 | 1,100 | 673 |
| 2015-10-21 | 671 | 679 | 671 | 679 | 1,500 | 679 |
| 2015-10-20 | 670 | 670 | 670 | 670 | 700 | 670 |
| 2015-10-19 | 678 | 678 | 670 | 670 | 2,000 | 670 |
| 2015-10-15 | 679 | 679 | 678 | 678 | 5,800 | 678 |
| 2015-10-14 | 680 | 680 | 677 | 677 | 600 | 677 |
| 2015-10-13 | 680 | 682 | 680 | 682 | 2,000 | 682 |
| 2015-10-09 | 675 | 680 | 675 | 679 | 700 | 679 |
| 2015-10-08 | 666 | 678 | 666 | 678 | 600 | 678 |
| 2015-10-07 | 665 | 675 | 665 | 668 | 1,300 | 668 |
| 2015-10-06 | 680 | 680 | 673 | 675 | 900 | 675 |
| 2015-10-02 | 680 | 680 | 680 | 680 | 1,600 | 680 |
| 2015-10-01 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2015-09-29 | 673 | 692 | 673 | 690 | 500 | 690 |
| 2015-09-28 | 739 | 739 | 670 | 670 | 8,400 | 670 |
| 2015-09-25 | 680 | 680 | 679 | 680 | 4,100 | 680 |
| 2015-09-24 | 680 | 680 | 671 | 680 | 4,500 | 680 |
| 2015-09-18 | 680 | 680 | 680 | 680 | 3,500 | 680 |
| 2015-09-17 | 679 | 679 | 679 | 679 | 200 | 679 |
| 2015-09-16 | 684 | 689 | 666 | 666 | 1,200 | 666 |
| 2015-09-15 | 686 | 686 | 680 | 680 | 5,900 | 680 |
| 2015-09-14 | 670 | 682 | 670 | 682 | 900 | 682 |
| 2015-09-11 | 680 | 680 | 670 | 670 | 1,000 | 670 |
| 2015-09-10 | 672 | 680 | 672 | 680 | 2,200 | 680 |
| 2015-09-09 | 670 | 679 | 666 | 679 | 3,300 | 679 |
| 2015-09-08 | 660 | 683 | 653 | 683 | 3,000 | 683 |
| 2015-09-07 | 675 | 675 | 670 | 675 | 500 | 675 |
| 2015-09-04 | 671 | 681 | 671 | 681 | 1,600 | 681 |
| 2015-09-02 | 674 | 680 | 674 | 680 | 2,200 | 680 |
| 2015-09-01 | 680 | 684 | 680 | 684 | 4,700 | 684 |
| 2015-08-31 | 685 | 685 | 683 | 685 | 800 | 685 |
| 2015-08-28 | 686 | 686 | 675 | 682 | 9,200 | 682 |
| 2015-08-27 | 698 | 698 | 685 | 690 | 4,000 | 690 |
| 2015-08-26 | 688 | 695 | 685 | 695 | 4,300 | 695 |
| 2015-08-25 | 683 | 690 | 670 | 690 | 4,500 | 690 |
| 2015-08-24 | 689 | 691 | 682 | 683 | 3,200 | 683 |
| 2015-08-21 | 693 | 695 | 690 | 695 | 2,500 | 695 |
| 2015-08-20 | 704 | 704 | 695 | 700 | 5,000 | 700 |
| 2015-08-19 | 698 | 701 | 697 | 701 | 3,900 | 701 |
| 2015-08-18 | 697 | 700 | 697 | 700 | 3,400 | 700 |
| 2015-08-17 | 700 | 701 | 698 | 701 | 1,900 | 701 |
| 2015-08-14 | 708 | 708 | 701 | 701 | 6,200 | 701 |
| 2015-08-13 | 702 | 707 | 702 | 705 | 600 | 705 |
| 2015-08-12 | 703 | 708 | 703 | 708 | 500 | 708 |
| 2015-08-11 | 696 | 703 | 696 | 703 | 5,000 | 703 |
| 2015-08-10 | 701 | 702 | 701 | 702 | 5,100 | 702 |
| 2015-08-07 | 701 | 702 | 701 | 702 | 300 | 702 |
| 2015-08-06 | 701 | 702 | 700 | 702 | 1,900 | 702 |
| 2015-08-05 | 702 | 702 | 700 | 700 | 2,400 | 700 |
| 2015-08-04 | 705 | 709 | 704 | 705 | 2,000 | 705 |
| 2015-08-03 | 705 | 709 | 705 | 709 | 3,300 | 709 |
| 2015-07-31 | 709 | 709 | 705 | 707 | 1,400 | 707 |
| 2015-07-30 | 702 | 710 | 702 | 710 | 2,100 | 710 |
| 2015-07-29 | 708 | 708 | 702 | 707 | 2,000 | 707 |
| 2015-07-28 | 708 | 708 | 683 | 702 | 8,100 | 702 |
| 2015-07-27 | 707 | 708 | 704 | 708 | 3,700 | 708 |
| 2015-07-24 | 706 | 706 | 695 | 703 | 15,300 | 703 |
| 2015-07-23 | 695 | 706 | 695 | 706 | 2,200 | 706 |
| 2015-07-22 | 705 | 705 | 675 | 694 | 13,800 | 694 |
| 2015-07-21 | 704 | 706 | 704 | 705 | 4,800 | 705 |
| 2015-07-17 | 707 | 707 | 706 | 706 | 2,000 | 706 |
| 2015-07-16 | 705 | 710 | 705 | 706 | 4,700 | 706 |
| 2015-07-15 | 719 | 719 | 698 | 702 | 16,700 | 702 |
| 2015-07-14 | 704 | 710 | 704 | 710 | 1,200 | 710 |
| 2015-07-13 | 698 | 704 | 697 | 704 | 2,200 | 704 |
| 2015-07-10 | 700 | 700 | 698 | 700 | 300 | 700 |
| 2015-07-09 | 695 | 703 | 691 | 703 | 4,000 | 703 |
| 2015-07-08 | 709 | 710 | 697 | 697 | 9,700 | 697 |
| 2015-07-07 | 697 | 705 | 697 | 703 | 2,200 | 703 |
| 2015-07-06 | 696 | 704 | 696 | 704 | 1,000 | 704 |
| 2015-07-03 | 699 | 706 | 699 | 705 | 1,500 | 705 |
| 2015-07-02 | 701 | 706 | 701 | 706 | 500 | 706 |
| 2015-07-01 | 701 | 705 | 700 | 701 | 2,200 | 701 |
| 2015-06-29 | 697 | 708 | 697 | 708 | 1,500 | 708 |
| 2015-06-26 | 712 | 712 | 712 | 712 | 5,100 | 712 |
| 2015-06-25 | 705 | 705 | 697 | 703 | 5,000 | 703 |
| 2015-06-24 | 700 | 700 | 699 | 700 | 500 | 700 |
| 2015-06-23 | 699 | 700 | 699 | 700 | 800 | 700 |
| 2015-06-22 | 695 | 699 | 694 | 699 | 1,700 | 699 |
| 2015-06-19 | 695 | 695 | 694 | 694 | 500 | 694 |
| 2015-06-18 | 700 | 700 | 694 | 696 | 2,100 | 696 |
| 2015-06-17 | 701 | 701 | 701 | 701 | 300 | 701 |
| 2015-06-16 | 701 | 701 | 700 | 700 | 600 | 700 |
| 2015-06-15 | 709 | 709 | 696 | 700 | 10,700 | 700 |
| 2015-06-12 | 703 | 704 | 701 | 703 | 1,500 | 703 |
| 2015-06-11 | 694 | 704 | 694 | 704 | 5,000 | 704 |
| 2015-06-10 | 695 | 698 | 695 | 698 | 700 | 698 |
| 2015-06-09 | 704 | 704 | 698 | 698 | 8,900 | 698 |
| 2015-06-08 | 698 | 699 | 693 | 696 | 6,900 | 696 |
| 2015-06-05 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2015-06-04 | 698 | 700 | 693 | 700 | 6,500 | 700 |
| 2015-06-03 | 699 | 700 | 697 | 697 | 1,300 | 697 |
| 2015-06-02 | 696 | 705 | 694 | 705 | 4,400 | 705 |
| 2015-06-01 | 692 | 700 | 692 | 700 | 3,600 | 700 |
| 2015-05-29 | 705 | 705 | 699 | 700 | 500 | 700 |
| 2015-05-28 | 707 | 707 | 701 | 701 | 8,100 | 701 |
| 2015-05-27 | 702 | 705 | 702 | 705 | 1,800 | 705 |
| 2015-05-26 | 698 | 705 | 698 | 700 | 1,900 | 700 |
| 2015-05-25 | 705 | 705 | 698 | 698 | 6,100 | 698 |
| 2015-05-22 | 698 | 702 | 698 | 702 | 1,900 | 702 |
| 2015-05-21 | 697 | 700 | 692 | 700 | 6,300 | 700 |
| 2015-05-20 | 696 | 696 | 696 | 696 | 1,500 | 696 |
| 2015-05-19 | 697 | 698 | 697 | 698 | 700 | 698 |
| 2015-05-18 | 700 | 700 | 694 | 697 | 1,200 | 697 |
| 2015-05-15 | 705 | 705 | 693 | 700 | 6,400 | 700 |
| 2015-05-14 | 696 | 705 | 694 | 694 | 3,200 | 694 |
| 2015-05-13 | 700 | 701 | 697 | 700 | 2,600 | 700 |
| 2015-05-12 | 693 | 700 | 692 | 694 | 3,500 | 694 |
| 2015-05-11 | 701 | 703 | 680 | 700 | 8,900 | 700 |
| 2015-05-08 | 696 | 700 | 696 | 700 | 1,900 | 700 |
| 2015-05-07 | 692 | 698 | 692 | 696 | 1,000 | 696 |
| 2015-05-01 | 690 | 694 | 690 | 692 | 3,300 | 692 |
| 2015-04-30 | 691 | 691 | 690 | 690 | 900 | 690 |
| 2015-04-28 | 700 | 700 | 695 | 695 | 5,800 | 695 |
| 2015-04-27 | 693 | 698 | 691 | 698 | 3,000 | 698 |
| 2015-04-24 | 690 | 695 | 690 | 693 | 7,700 | 693 |
| 2015-04-23 | 684 | 689 | 684 | 689 | 1,700 | 689 |
| 2015-04-22 | 685 | 686 | 679 | 683 | 4,700 | 683 |
| 2015-04-21 | 690 | 690 | 684 | 687 | 1,100 | 687 |
| 2015-04-20 | 687 | 687 | 687 | 687 | 600 | 687 |
| 2015-04-17 | 686 | 691 | 686 | 691 | 3,100 | 691 |
| 2015-04-16 | 687 | 690 | 687 | 687 | 5,600 | 687 |
| 2015-04-15 | 697 | 697 | 685 | 686 | 6,900 | 686 |
| 2015-04-14 | 689 | 689 | 682 | 687 | 2,900 | 687 |
| 2015-04-13 | 686 | 692 | 686 | 690 | 700 | 690 |
| 2015-04-10 | 687 | 691 | 683 | 691 | 2,600 | 691 |
| 2015-04-09 | 687 | 692 | 686 | 692 | 400 | 692 |
| 2015-04-08 | 686 | 693 | 686 | 692 | 1,300 | 692 |
| 2015-04-07 | 692 | 692 | 686 | 686 | 600 | 686 |
| 2015-04-06 | 689 | 693 | 682 | 693 | 500 | 693 |
| 2015-04-03 | 685 | 689 | 678 | 689 | 3,600 | 689 |
| 2015-04-02 | 680 | 690 | 680 | 683 | 3,600 | 683 |
| 2015-04-01 | 690 | 690 | 678 | 680 | 1,000 | 680 |
| 2015-03-31 | 687 | 692 | 670 | 692 | 6,300 | 692 |
| 2015-03-30 | 686 | 702 | 686 | 687 | 1,000 | 687 |
| 2015-03-27 | 719 | 719 | 690 | 700 | 6,200 | 700 |
| 2015-03-26 | 703 | 704 | 694 | 704 | 3,700 | 704 |
| 2015-03-25 | 704 | 704 | 694 | 703 | 5,300 | 703 |
| 2015-03-24 | 693 | 699 | 692 | 699 | 2,900 | 699 |
| 2015-03-23 | 700 | 700 | 692 | 699 | 3,000 | 699 |
| 2015-03-20 | 693 | 700 | 691 | 700 | 1,100 | 700 |
| 2015-03-19 | 697 | 697 | 690 | 690 | 1,200 | 690 |
| 2015-03-18 | 696 | 699 | 694 | 699 | 1,100 | 699 |
| 2015-03-17 | 704 | 704 | 695 | 697 | 4,000 | 697 |
| 2015-03-16 | 703 | 703 | 697 | 703 | 4,800 | 703 |
| 2015-03-13 | 697 | 697 | 696 | 697 | 6,600 | 697 |
| 2015-03-12 | 680 | 688 | 678 | 688 | 4,500 | 688 |
| 2015-03-11 | 680 | 682 | 680 | 680 | 4,400 | 680 |
| 2015-03-10 | 682 | 683 | 681 | 681 | 1,800 | 681 |
| 2015-03-09 | 683 | 683 | 680 | 682 | 1,100 | 682 |
| 2015-03-06 | 679 | 688 | 678 | 683 | 1,400 | 683 |
| 2015-03-05 | 688 | 688 | 676 | 680 | 1,100 | 680 |
| 2015-03-04 | 682 | 682 | 678 | 678 | 1,600 | 678 |
| 2015-03-03 | 690 | 695 | 681 | 682 | 4,500 | 682 |
| 2015-03-02 | 690 | 693 | 680 | 690 | 4,900 | 690 |
| 2015-02-27 | 682 | 683 | 680 | 682 | 11,400 | 682 |
| 2015-02-26 | 682 | 685 | 678 | 682 | 5,500 | 682 |
| 2015-02-25 | 688 | 688 | 680 | 681 | 13,600 | 681 |
| 2015-02-24 | 682 | 682 | 679 | 682 | 8,500 | 682 |
| 2015-02-23 | 685 | 687 | 679 | 684 | 6,900 | 684 |
| 2015-02-20 | 690 | 690 | 679 | 684 | 2,800 | 684 |
| 2015-02-19 | 678 | 680 | 671 | 680 | 6,500 | 680 |
| 2015-02-18 | 680 | 683 | 671 | 676 | 4,500 | 676 |
| 2015-02-17 | 681 | 683 | 680 | 680 | 6,700 | 680 |
| 2015-02-16 | 683 | 695 | 682 | 685 | 2,000 | 685 |
| 2015-02-13 | 687 | 687 | 679 | 686 | 6,100 | 686 |
| 2015-02-12 | 688 | 691 | 681 | 689 | 3,600 | 689 |
| 2015-02-10 | 687 | 687 | 681 | 681 | 800 | 681 |
| 2015-02-09 | 687 | 687 | 687 | 687 | 500 | 687 |
| 2015-02-06 | 677 | 689 | 676 | 689 | 1,400 | 689 |
| 2015-02-05 | 680 | 680 | 672 | 680 | 2,200 | 680 |
| 2015-02-04 | 689 | 689 | 681 | 681 | 3,700 | 681 |
| 2015-02-03 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 2015-02-02 | 689 | 690 | 683 | 690 | 800 | 690 |
| 2015-01-30 | 690 | 691 | 689 | 690 | 1,900 | 690 |
| 2015-01-29 | 690 | 690 | 688 | 688 | 600 | 688 |
| 2015-01-28 | 699 | 699 | 686 | 690 | 7,500 | 690 |
| 2015-01-27 | 689 | 700 | 687 | 700 | 2,100 | 700 |
| 2015-01-26 | 699 | 699 | 689 | 690 | 2,200 | 690 |
| 2015-01-23 | 699 | 699 | 699 | 699 | 3,100 | 699 |
| 2015-01-22 | 682 | 691 | 678 | 681 | 1,900 | 681 |
| 2015-01-21 | 688 | 688 | 681 | 681 | 700 | 681 |
| 2015-01-20 | 698 | 703 | 684 | 703 | 5,300 | 703 |
| 2015-01-15 | 695 | 705 | 695 | 705 | 5,800 | 705 |
| 2015-01-14 | 696 | 708 | 696 | 706 | 2,600 | 706 |
| 2015-01-13 | 707 | 710 | 696 | 710 | 3,800 | 710 |
| 2015-01-09 | 711 | 715 | 711 | 715 | 1,600 | 715 |
| 2015-01-08 | 715 | 720 | 700 | 718 | 2,900 | 718 |
| 2015-01-06 | 700 | 715 | 696 | 715 | 6,300 | 715 |
| 2015-01-05 | 710 | 710 | 688 | 700 | 1,700 | 700 |
分割・併合履歴 ： [1989-03-28]1株→1.05株
