9380 東海運(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	408	411	407	411	17,800	411
2017-12-28	409	410	407	410	12,200	410
2017-12-27	405	409	401	409	22,100	409
2017-12-26	404	404	401	404	28,100	404
2017-12-25	401	405	400	401	82,000	401
2017-12-22	406	411	406	406	24,900	406
2017-12-21	407	410	406	408	28,300	408
2017-12-20	408	410	405	407	18,400	407
2017-12-19	411	411	406	407	33,500	407
2017-12-18	415	416	409	410	28,800	410
2017-12-15	412	413	411	411	16,500	411
2017-12-14	415	415	411	412	22,700	412
2017-12-13	413	415	412	413	16,500	413
2017-12-12	415	416	413	414	10,800	414
2017-12-11	413	416	413	414	25,500	414
2017-12-08	411	416	411	413	26,500	413
2017-12-07	415	419	414	416	22,000	416
2017-12-06	422	424	419	420	20,500	420
2017-12-05	418	419	417	419	9,700	419
2017-12-04	421	422	418	418	10,600	418
2017-12-01	416	422	414	419	20,100	419
2017-11-30	414	423	413	419	24,600	419
2017-11-29	418	418	414	415	13,100	415
2017-11-28	418	420	415	419	14,800	419
2017-11-27	418	419	412	416	25,500	416
2017-11-24	414	416	412	414	8,600	414
2017-11-22	418	418	416	416	9,200	416
2017-11-21	414	416	412	416	11,000	416
2017-11-20	411	413	411	413	2,600	413
2017-11-17	416	416	410	410	7,000	410
2017-11-16	411	417	411	412	8,200	412
2017-11-15	414	415	412	413	17,900	413
2017-11-13	418	418	413	416	10,400	416
2017-11-10	418	422	414	418	26,300	418
2017-11-09	418	422	415	421	52,200	421
2017-11-08	415	418	413	418	10,600	418
2017-11-07	412	416	411	416	15,400	416
2017-11-06	412	414	412	414	7,500	414
2017-11-02	414	415	410	412	10,200	412
2017-11-01	412	414	410	413	15,300	413
2017-10-31	411	415	405	411	31,600	411
2017-10-30	410	413	408	412	32,900	412
2017-10-27	407	414	407	408	22,100	408
2017-10-26	411	413	408	408	85,400	408
2017-10-25	419	420	415	417	17,800	417
2017-10-24	414	418	410	418	12,800	418
2017-10-23	414	416	413	416	8,200	416
2017-10-20	412	414	411	414	9,900	414
2017-10-19	413	413	410	411	7,700	411
2017-10-18	410	412	409	411	11,800	411
2017-10-17	412	413	407	412	52,600	412
2017-10-16	407	411	406	410	18,900	410
2017-10-13	414	414	407	409	23,300	409
2017-10-12	415	415	410	414	9,300	414
2017-10-11	414	414	411	413	6,900	413
2017-10-10	413	415	412	415	7,500	415
2017-10-06	416	417	411	415	9,900	415
2017-10-05	420	420	412	417	11,100	417
2017-10-04	424	424	417	420	42,000	420
2017-10-03	419	423	419	420	18,000	420
2017-10-02	417	421	416	419	10,500	419
2017-09-29	415	417	412	417	8,700	417
2017-09-28	420	420	412	418	14,600	418
2017-09-27	416	420	416	420	8,400	420
2017-09-26	415	421	415	419	20,100	419
2017-09-25	417	422	413	420	17,300	420
2017-09-22	412	415	405	413	8,600	413
2017-09-21	415	415	410	414	13,300	414
2017-09-20	408	414	408	414	11,200	414
2017-09-19	406	411	405	411	17,000	411
2017-09-15	401	404	400	404	11,900	404
2017-09-14	404	406	401	402	9,300	402
2017-09-13	405	406	401	401	20,000	401
2017-09-12	410	410	402	404	21,700	404
2017-09-11	407	414	405	409	15,200	409
2017-09-08	408	412	406	409	20,300	409
2017-09-07	415	422	411	416	42,200	416
2017-09-06	401	414	396	412	27,400	412
2017-09-05	403	406	402	402	9,600	402
2017-09-04	410	411	399	404	18,800	404
2017-09-01	403	413	403	410	19,800	410
2017-08-31	405	407	399	400	29,600	400
2017-08-30	400	407	399	404	35,000	404
2017-08-29	397	400	396	396	15,900	396
2017-08-28	391	398	391	397	25,300	397
2017-08-25	402	402	391	392	26,700	392
2017-08-24	405	405	396	399	60,400	399
2017-08-23	409	410	406	409	10,600	409
2017-08-22	412	415	406	406	40,300	406
2017-08-21	417	420	413	419	9,300	419
2017-08-18	420	422	414	419	11,700	419
2017-08-17	420	424	420	422	14,700	422
2017-08-16	421	424	420	422	17,400	422
2017-08-15	420	423	417	422	27,800	422
2017-08-14	418	423	417	419	19,500	419
2017-08-10	419	424	418	424	10,300	424
2017-08-09	423	425	420	422	10,100	422
2017-08-08	425	426	419	426	9,700	426
2017-08-07	425	425	424	425	7,500	425
2017-08-04	421	422	408	421	20,900	421
2017-08-03	419	424	419	424	9,200	424
2017-08-02	426	428	420	421	18,600	421
2017-08-01	423	427	421	427	28,500	427
2017-07-31	425	426	420	421	17,400	421
2017-07-28	425	426	423	425	9,500	425
2017-07-27	430	430	425	425	16,400	425
2017-07-26	424	428	424	426	16,100	426
2017-07-25	429	429	424	425	15,300	425
2017-07-24	425	428	424	428	19,000	428
2017-07-21	426	426	421	425	13,100	425
2017-07-20	425	426	421	425	9,600	425
2017-07-19	424	426	420	424	17,800	424
2017-07-18	427	429	420	424	21,000	424
2017-07-14	427	429	427	427	10,700	427
2017-07-13	427	430	425	430	17,400	430
2017-07-12	426	430	426	427	11,900	427
2017-07-11	429	429	425	426	23,200	426
2017-07-10	433	435	431	431	11,700	431
2017-07-07	430	431	428	429	15,500	429
2017-07-06	429	432	427	429	73,400	429
2017-07-05	435	436	430	431	14,100	431
2017-07-04	433	438	431	438	13,900	438
2017-07-03	438	438	432	432	31,800	432
2017-06-30	432	439	429	438	20,000	438
2017-06-29	430	432	427	432	16,600	432
2017-06-28	428	429	427	427	4,900	427
2017-06-27	430	430	421	428	25,800	428
2017-06-26	431	432	426	429	21,300	429
2017-06-23	430	433	427	430	21,500	430
2017-06-22	426	429	425	427	12,500	427
2017-06-21	424	428	424	426	10,600	426
2017-06-20	423	429	423	428	21,900	428
2017-06-19	425	428	420	423	12,600	423
2017-06-16	418	426	418	426	28,700	426
2017-06-15	426	426	420	420	31,100	420
2017-06-14	422	433	422	423	28,200	423
2017-06-13	423	425	421	422	34,300	422
2017-06-12	429	429	426	427	31,300	427
2017-06-09	432	433	427	429	31,500	429
2017-06-08	433	434	429	431	24,200	431
2017-06-07	430	432	430	432	19,600	432
2017-06-06	433	433	429	430	14,300	430
2017-06-05	431	434	430	432	21,400	432
2017-06-02	433	433	430	432	31,300	432
2017-06-01	430	433	430	431	25,100	431
2017-05-31	429	435	425	428	43,300	428
2017-05-30	434	435	429	434	30,800	434
2017-05-29	438	438	430	431	42,100	431
2017-05-26	442	443	435	435	21,100	435
2017-05-25	446	446	443	444	30,700	444
2017-05-24	442	444	439	442	14,700	442
2017-05-23	434	438	433	438	39,400	438
2017-05-22	441	441	431	433	41,100	433
2017-05-19	441	443	432	435	58,100	435
2017-05-18	442	443	440	441	41,100	441
2017-05-17	451	452	444	444	42,200	444
2017-05-16	469	469	452	453	56,800	453
2017-05-15	458	465	458	461	51,900	461
2017-05-12	460	467	460	466	39,800	466
2017-05-11	467	467	460	465	44,000	465
2017-05-10	467	468	457	466	64,900	466
2017-05-09	458	469	458	466	36,000	466
2017-05-08	462	466	460	464	32,500	464
2017-05-02	469	469	463	465	32,600	465
2017-05-01	465	465	456	463	39,700	463
2017-04-28	466	472	460	461	76,200	461
2017-04-27	473	475	466	471	147,900	471
2017-04-26	452	464	451	461	225,900	461
2017-04-25	447	447	441	446	30,900	446
2017-04-24	440	450	439	445	64,300	445
2017-04-21	435	453	435	439	49,900	439
2017-04-20	435	441	435	436	40,500	436
2017-04-19	437	439	431	432	35,300	432
2017-04-18	444	447	429	439	65,700	439
2017-04-17	435	452	435	441	46,400	441
2017-04-14	423	432	420	431	53,000	431
2017-04-13	423	429	421	423	40,400	423
2017-04-12	416	427	416	427	66,100	427
2017-04-11	432	432	424	424	20,500	424
2017-04-10	426	430	420	428	38,400	428
2017-04-07	423	439	415	426	92,200	426
2017-04-06	435	435	424	424	98,100	424
2017-04-05	435	442	435	436	52,200	436
2017-04-04	458	458	437	438	117,400	438
2017-04-03	455	475	451	460	186,700	460
2017-03-31	463	463	456	456	38,100	456
2017-03-30	456	462	455	462	52,900	462
2017-03-29	462	464	458	458	78,300	458
2017-03-28	464	470	464	468	118,200	468
2017-03-27	464	466	462	464	56,800	464
2017-03-24	468	468	465	466	25,900	466
2017-03-23	468	472	464	468	25,500	468
2017-03-22	466	469	464	464	50,600	464
2017-03-21	470	473	468	468	41,500	468
2017-03-17	470	476	467	468	73,800	468
2017-03-16	464	475	462	475	149,200	475
2017-03-15	464	468	462	468	55,500	468
2017-03-14	463	466	457	464	70,300	464
2017-03-13	456	462	455	462	126,300	462
2017-03-10	458	458	455	456	38,700	456
2017-03-09	456	459	450	457	63,000	457
2017-03-08	457	460	456	457	26,800	457
2017-03-07	456	459	454	457	36,500	457
2017-03-06	455	455	452	452	36,800	452
2017-03-03	451	460	451	457	63,200	457
2017-03-02	457	460	454	459	57,800	459
2017-03-01	451	458	451	457	48,200	457
2017-02-28	456	458	453	453	62,900	453
2017-02-27	451	458	451	456	89,700	456
2017-02-24	450	453	449	451	35,500	451
2017-02-23	449	452	447	449	41,800	449
2017-02-22	453	453	447	448	44,000	448
2017-02-21	449	455	449	449	46,900	449
2017-02-20	448	454	448	452	31,200	452
2017-02-17	447	451	445	449	41,500	449
2017-02-16	451	452	445	446	34,100	446
2017-02-15	452	452	449	450	30,300	450
2017-02-14	449	452	442	448	89,500	448
2017-02-13	447	455	444	446	68,900	446
2017-02-10	438	444	438	441	71,000	441
2017-02-09	442	444	436	437	84,700	437
2017-02-08	455	460	444	444	101,000	444
2017-02-07	463	464	455	456	103,300	456
2017-02-06	460	463	454	463	116,600	463
2017-02-03	454	461	454	460	70,800	460
2017-02-02	457	458	455	455	59,400	455
2017-02-01	454	460	449	456	57,100	456
2017-01-31	450	462	450	456	105,700	456
2017-01-30	453	463	453	453	60,000	453
2017-01-27	456	461	452	458	87,300	458
2017-01-26	464	465	457	458	105,600	458
2017-01-25	448	461	444	459	251,800	459
2017-01-24	441	449	441	442	77,700	442
2017-01-23	442	446	441	441	72,900	441
2017-01-20	444	445	441	443	58,800	443
2017-01-19	443	449	437	440	93,300	440
2017-01-18	436	441	436	439	74,300	439
2017-01-17	441	445	437	438	101,400	438
2017-01-16	443	443	435	441	103,700	441
2017-01-13	441	448	438	440	203,600	440
2017-01-12	458	460	443	446	254,300	446
2017-01-11	457	461	454	459	146,600	459
2017-01-10	462	462	455	456	121,500	456
2017-01-06	458	467	457	462	140,100	462
2017-01-05	463	465	458	462	128,600	462
2017-01-04	462	470	462	464	196,300	464

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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