9359 伊勢湾海運(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	776	777	756	765	7,000	765
2023-12-28	769	777	766	777	8,500	777
2023-12-27	767	785	750	769	8,400	769
2023-12-26	760	770	750	756	21,800	756
2023-12-25	765	775	761	770	10,400	770
2023-12-22	757	762	757	761	500	761
2023-12-21	760	767	757	757	7,200	757
2023-12-20	754	761	754	757	3,300	757
2023-12-19	759	762	753	761	3,200	761
2023-12-18	771	771	753	759	24,500	759
2023-12-15	755	767	751	764	5,800	764
2023-12-14	762	768	743	750	21,100	750
2023-12-13	763	771	759	762	10,700	762
2023-12-12	772	772	757	760	7,600	760
2023-12-11	766	770	761	768	6,700	768
2023-12-08	767	774	763	765	4,000	765
2023-12-07	770	770	764	768	9,500	768
2023-12-06	769	775	756	771	19,600	771
2023-12-05	764	764	758	761	700	761
2023-12-04	767	773	743	756	7,500	756
2023-12-01	766	776	764	773	4,700	773
2023-11-30	759	759	758	758	300	758
2023-11-29	770	770	760	761	700	761
2023-11-28	767	770	760	760	7,100	760
2023-11-27	761	767	761	767	1,100	767
2023-11-24	765	767	750	764	7,400	764
2023-11-22	766	766	759	759	300	759
2023-11-21	762	766	761	764	8,800	764
2023-11-20	766	766	754	759	1,900	759
2023-11-17	763	763	762	762	500	762
2023-11-16	764	764	764	764	2,300	764
2023-11-15	760	765	758	762	8,500	762
2023-11-14	756	756	750	755	2,400	755
2023-11-13	769	770	758	759	1,500	759
2023-11-10	761	770	753	756	3,400	756
2023-11-09	760	761	759	761	500	761
2023-11-08	762	762	762	762	200	762
2023-11-07	761	762	760	762	900	762
2023-11-06	766	769	759	764	3,100	764
2023-11-02	782	782	770	775	1,500	775
2023-11-01	764	776	763	776	3,900	776
2023-10-31	765	765	758	760	1,400	760
2023-10-30	767	768	751	759	9,600	759
2023-10-27	767	767	757	766	8,900	766
2023-10-26	766	767	751	767	6,600	767
2023-10-25	746	760	745	760	6,500	760
2023-10-24	744	749	731	745	2,900	745
2023-10-23	749	749	749	749	100	749
2023-10-20	742	751	740	751	1,800	751
2023-10-19	748	749	742	749	1,800	749
2023-10-18	757	757	753	753	400	753
2023-10-17	755	755	750	750	800	750
2023-10-16	761	761	745	755	1,700	755
2023-10-13	766	766	760	764	3,000	764
2023-10-12	760	767	759	766	3,100	766
2023-10-11	760	760	752	760	3,000	760
2023-10-10	760	760	746	748	1,600	748
2023-10-06	750	760	750	760	1,800	760
2023-10-05	730	750	730	745	1,400	745
2023-10-04	755	755	730	730	6,100	730
2023-10-03	757	760	750	760	4,300	760
2023-10-02	764	764	758	762	700	762
2023-09-29	762	762	755	755	800	755
2023-09-28	754	769	752	752	8,800	752
2023-09-27	762	766	761	766	800	766
2023-09-26	754	764	754	754	3,800	754
2023-09-25	788	788	750	768	24,100	768
2023-09-22	755	788	752	788	8,900	788
2023-09-21	735	810	735	759	25,100	759
2023-09-20	738	738	734	735	7,900	735
2023-09-19	738	738	732	736	4,700	736
2023-09-15	729	735	729	735	7,500	735
2023-09-14	729	729	729	729	1,600	729
2023-09-13	724	732	722	732	3,800	732
2023-09-12	728	733	726	732	2,800	732
2023-09-11	723	731	723	729	1,700	729
2023-09-08	732	732	723	723	2,000	723
2023-09-07	722	732	721	732	14,300	732
2023-09-06	730	738	723	738	2,800	738
2023-09-05	726	726	720	726	6,800	726
2023-09-04	726	732	726	726	4,200	726
2023-09-01	726	732	726	726	700	726
2023-08-31	726	735	726	731	18,600	731
2023-08-30	715	717	710	713	3,500	713
2023-08-29	712	715	711	712	800	712
2023-08-28	712	714	712	712	7,200	712
2023-08-25	712	713	712	712	6,900	712
2023-08-24	700	713	700	712	12,400	712
2023-08-23	712	715	712	712	1,700	712
2023-08-22	-	-	-	714	-	714
2023-08-21	716	716	710	714	1,100	714
2023-08-18	712	713	712	713	900	713
2023-08-17	714	717	713	717	1,500	717
2023-08-16	721	722	721	722	1,800	722
2023-08-15	724	724	719	720	2,700	720
2023-08-14	725	725	718	719	1,500	719
2023-08-10	710	725	710	725	1,700	725
2023-08-09	715	715	712	712	300	712
2023-08-08	718	718	712	714	1,200	714
2023-08-07	708	717	708	717	1,200	717
2023-08-04	698	706	698	700	700	700
2023-08-03	723	723	689	700	14,100	700
2023-08-02	724	730	723	723	1,000	723
2023-08-01	727	727	727	727	100	727
2023-07-31	-	-	-	735	-	735
2023-07-28	735	735	735	735	7,500	735
2023-07-27	743	743	730	735	5,000	735
2023-07-26	725	730	725	726	23,500	726
2023-07-25	711	722	710	717	11,300	717
2023-07-24	710	710	706	706	3,300	706
2023-07-21	710	710	707	710	1,400	710
2023-07-20	711	720	711	715	1,300	715
2023-07-19	712	713	695	710	7,000	710
2023-07-18	729	729	715	716	34,100	716
2023-07-14	714	722	712	721	4,800	721
2023-07-13	706	708	702	708	1,800	708
2023-07-12	710	710	706	706	1,100	706
2023-07-11	703	709	703	707	1,500	707
2023-07-10	705	708	702	702	1,600	702
2023-07-07	703	703	703	703	200	703
2023-07-06	704	705	702	705	1,300	705
2023-07-05	702	703	702	703	2,600	703
2023-07-04	700	703	700	703	2,100	703
2023-07-03	703	703	697	700	4,800	700
2023-06-30	697	698	696	697	400	697
2023-06-29	703	703	684	698	9,900	698
2023-06-28	701	702	699	701	8,100	701
2023-06-27	702	702	700	700	800	700
2023-06-26	699	702	699	702	1,300	702
2023-06-23	701	701	699	699	6,700	699
2023-06-22	699	701	699	699	3,700	699
2023-06-21	697	700	697	700	500	700
2023-06-20	699	699	697	697	3,000	697
2023-06-19	697	700	697	698	2,000	698
2023-06-16	701	702	697	698	7,100	698
2023-06-15	698	700	697	699	2,200	699
2023-06-14	700	703	696	697	4,600	697
2023-06-13	698	705	698	699	5,500	699
2023-06-12	697	703	696	697	8,400	697
2023-06-09	700	702	695	696	14,600	696
2023-06-08	700	700	700	700	300	700
2023-06-07	695	700	695	696	1,700	696
2023-06-06	695	695	693	693	1,200	693
2023-06-05	693	699	693	696	1,800	696
2023-06-02	692	696	692	692	900	692
2023-06-01	691	697	691	692	1,800	692
2023-05-31	697	697	690	692	1,300	692
2023-05-30	693	698	691	692	3,300	692
2023-05-29	700	700	692	698	13,500	698
2023-05-26	696	703	695	700	7,500	700
2023-05-25	696	699	692	694	10,500	694
2023-05-24	698	698	696	696	2,900	696
2023-05-23	695	699	692	698	2,400	698
2023-05-22	699	700	693	700	1,600	700
2023-05-19	691	697	688	697	4,400	697
2023-05-18	695	695	691	695	3,000	695
2023-05-17	698	700	694	695	1,500	695
2023-05-16	690	705	683	700	14,600	700
2023-05-15	682	691	682	690	7,400	690
2023-05-12	687	698	678	681	7,500	681
2023-05-11	701	705	668	687	70,100	687
2023-05-10	720	725	700	700	21,200	700
2023-05-09	718	724	716	719	5,500	719
2023-05-08	715	719	715	716	2,900	716
2023-05-02	716	719	715	719	1,000	719
2023-05-01	722	722	715	717	2,900	717
2023-04-28	714	719	711	716	11,500	716
2023-04-27	717	717	712	715	2,200	715
2023-04-26	717	717	708	715	4,000	715
2023-04-25	715	717	711	716	7,000	716
2023-04-24	716	717	715	715	1,400	715
2023-04-21	715	719	715	715	900	715
2023-04-20	714	720	714	715	2,500	715
2023-04-19	713	716	711	715	4,100	715
2023-04-18	713	717	710	716	12,600	716
2023-04-17	721	723	715	717	11,300	717
2023-04-14	717	722	715	722	5,800	722
2023-04-13	717	718	714	718	400	718
2023-04-12	717	717	712	717	700	717
2023-04-11	715	717	713	717	1,400	717
2023-04-10	-	-	-	715	-	715
2023-04-07	715	715	715	715	200	715
2023-04-06	709	712	708	708	2,300	708
2023-04-05	713	715	709	715	6,600	715
2023-04-04	714	728	714	728	600	728
2023-04-03	713	723	713	714	5,500	714
2023-03-31	713	719	710	719	1,800	719
2023-03-30	712	713	707	712	3,800	712
2023-03-29	730	730	726	728	2,000	728
2023-03-28	729	730	729	730	8,500	730
2023-03-27	728	730	728	730	1,800	730
2023-03-24	728	729	728	728	4,600	728
2023-03-23	728	730	721	728	1,200	728
2023-03-22	729	730	722	724	2,100	724
2023-03-20	722	726	716	724	2,300	724
2023-03-17	724	731	722	728	7,000	728
2023-03-16	721	728	710	721	8,800	721
2023-03-15	727	727	725	725	2,100	725
2023-03-14	723	729	715	729	5,700	729
2023-03-13	729	729	716	729	9,900	729
2023-03-10	733	734	729	729	3,600	729
2023-03-09	747	747	735	746	1,800	746
2023-03-08	741	747	741	747	400	747
2023-03-07	741	747	740	747	2,300	747
2023-03-06	741	745	736	742	3,500	742
2023-03-03	735	748	735	748	6,000	748
2023-03-02	735	738	735	738	3,000	738
2023-03-01	735	735	728	735	11,700	735
2023-02-28	730	734	729	730	9,200	730
2023-02-27	723	730	720	730	12,600	730
2023-02-24	724	724	717	724	5,400	724
2023-02-22	725	726	717	725	3,600	725
2023-02-21	719	727	716	727	7,800	727
2023-02-20	723	727	714	724	12,200	724
2023-02-17	728	728	722	726	2,500	726
2023-02-16	735	735	728	730	3,900	730
2023-02-15	730	739	730	735	4,900	735
2023-02-14	740	740	726	729	9,900	729
2023-02-13	730	740	722	740	26,300	740
2023-02-10	710	722	708	722	20,000	722
2023-02-09	707	709	701	709	4,400	709
2023-02-08	706	707	705	705	1,200	705
2023-02-07	706	708	703	708	2,800	708
2023-02-06	701	707	701	707	800	707
2023-02-03	705	705	701	705	3,600	705
2023-02-02	704	708	701	706	3,900	706
2023-02-01	695	703	695	703	6,000	703
2023-01-31	699	699	694	698	1,300	698
2023-01-30	689	700	688	700	8,600	700
2023-01-27	693	693	688	688	7,500	688
2023-01-26	688	693	688	693	3,200	693
2023-01-25	690	692	690	692	6,900	692
2023-01-24	691	692	689	690	2,400	690
2023-01-23	684	688	682	688	2,100	688
2023-01-20	682	684	682	684	900	684
2023-01-19	682	687	682	687	900	687
2023-01-18	682	682	680	680	1,400	680
2023-01-17	683	687	682	682	1,900	682
2023-01-16	685	685	682	682	2,200	682
2023-01-13	691	691	685	685	4,600	685
2023-01-12	691	691	691	691	300	691
2023-01-11	692	692	689	691	1,500	691
2023-01-10	692	696	692	692	6,800	692
2023-01-06	685	689	682	689	2,500	689
2023-01-05	690	690	690	690	400	690
2023-01-04	690	690	685	685	7,700	685

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