9173 東海汽船(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,800 | 2,848 | 2,782 | 2,820 | 1,200 | 2,820 |
| 2024-11-20 | 2,747 | 2,798 | 2,747 | 2,777 | 2,500 | 2,777 |
| 2024-11-19 | 2,741 | 2,747 | 2,741 | 2,747 | 600 | 2,747 |
| 2024-11-18 | 2,757 | 2,757 | 2,738 | 2,745 | 1,600 | 2,745 |
| 2024-11-15 | 2,760 | 2,760 | 2,740 | 2,745 | 700 | 2,745 |
| 2024-11-14 | 2,700 | 2,897 | 2,700 | 2,740 | 5,400 | 2,740 |
| 2024-11-13 | 2,697 | 2,697 | 2,691 | 2,697 | 1,600 | 2,697 |
| 2024-11-12 | 2,690 | 2,695 | 2,683 | 2,685 | 800 | 2,685 |
| 2024-11-11 | 2,688 | 2,690 | 2,681 | 2,686 | 1,500 | 2,686 |
| 2024-11-08 | 2,674 | 2,680 | 2,670 | 2,680 | 2,000 | 2,680 |
| 2024-11-07 | 2,665 | 2,674 | 2,665 | 2,674 | 700 | 2,674 |
| 2024-11-06 | 2,658 | 2,659 | 2,655 | 2,659 | 700 | 2,659 |
| 2024-11-05 | 2,668 | 2,674 | 2,662 | 2,662 | 800 | 2,662 |
| 2024-11-01 | 2,657 | 2,668 | 2,657 | 2,668 | 500 | 2,668 |
| 2024-10-31 | 2,660 | 2,661 | 2,660 | 2,660 | 700 | 2,660 |
| 2024-10-30 | 2,670 | 2,671 | 2,656 | 2,671 | 600 | 2,671 |
| 2024-10-29 | 2,660 | 2,666 | 2,659 | 2,659 | 800 | 2,659 |
| 2024-10-28 | 2,640 | 2,662 | 2,640 | 2,660 | 1,700 | 2,660 |
| 2024-10-25 | 2,677 | 2,677 | 2,650 | 2,650 | 1,000 | 2,650 |
| 2024-10-24 | 2,672 | 2,675 | 2,670 | 2,675 | 800 | 2,675 |
| 2024-10-23 | 2,672 | 2,672 | 2,670 | 2,672 | 400 | 2,672 |
| 2024-10-22 | 2,671 | 2,675 | 2,671 | 2,672 | 400 | 2,672 |
| 2024-10-21 | 2,671 | 2,671 | 2,671 | 2,671 | 200 | 2,671 |
| 2024-10-18 | 2,670 | 2,670 | 2,670 | 2,670 | 300 | 2,670 |
| 2024-10-17 | 2,670 | 2,670 | 2,670 | 2,670 | 300 | 2,670 |
| 2024-10-16 | 2,677 | 2,677 | 2,670 | 2,674 | 500 | 2,674 |
| 2024-10-15 | 2,679 | 2,680 | 2,674 | 2,674 | 1,100 | 2,674 |
| 2024-10-11 | 2,666 | 2,666 | 2,666 | 2,666 | 100 | 2,666 |
| 2024-10-10 | 2,677 | 2,677 | 2,677 | 2,677 | 200 | 2,677 |
| 2024-10-09 | 2,678 | 2,678 | 2,663 | 2,668 | 900 | 2,668 |
| 2024-10-08 | 2,662 | 2,678 | 2,662 | 2,678 | 900 | 2,678 |
| 2024-10-07 | 2,676 | 2,676 | 2,654 | 2,654 | 1,400 | 2,654 |
| 2024-10-04 | 2,663 | 2,674 | 2,663 | 2,674 | 600 | 2,674 |
| 2024-10-03 | 2,678 | 2,678 | 2,653 | 2,660 | 900 | 2,660 |
| 2024-10-02 | 2,688 | 2,688 | 2,671 | 2,677 | 700 | 2,677 |
| 2024-10-01 | 2,674 | 2,674 | 2,650 | 2,660 | 1,200 | 2,660 |
| 2024-09-30 | 2,622 | 2,667 | 2,622 | 2,667 | 700 | 2,667 |
| 2024-09-27 | 2,656 | 2,656 | 2,630 | 2,635 | 2,300 | 2,635 |
| 2024-09-26 | 2,665 | 2,665 | 2,656 | 2,656 | 700 | 2,656 |
| 2024-09-25 | 2,673 | 2,673 | 2,662 | 2,668 | 1,800 | 2,668 |
| 2024-09-24 | 2,680 | 2,680 | 2,673 | 2,674 | 1,000 | 2,674 |
| 2024-09-20 | 2,679 | 2,679 | 2,670 | 2,672 | 900 | 2,672 |
| 2024-09-19 | 2,642 | 2,662 | 2,642 | 2,662 | 1,200 | 2,662 |
| 2024-09-18 | 2,642 | 2,642 | 2,638 | 2,639 | 600 | 2,639 |
| 2024-09-17 | 2,629 | 2,642 | 2,629 | 2,642 | 1,100 | 2,642 |
| 2024-09-13 | 2,620 | 2,636 | 2,620 | 2,629 | 2,000 | 2,629 |
| 2024-09-12 | 2,639 | 2,639 | 2,620 | 2,620 | 2,400 | 2,620 |
| 2024-09-11 | 2,610 | 2,639 | 2,610 | 2,639 | 1,500 | 2,639 |
| 2024-09-10 | 2,618 | 2,618 | 2,607 | 2,607 | 1,000 | 2,607 |
| 2024-09-09 | 2,607 | 2,610 | 2,607 | 2,610 | 800 | 2,610 |
| 2024-09-06 | 2,619 | 2,620 | 2,601 | 2,601 | 1,400 | 2,601 |
| 2024-09-05 | 2,574 | 2,606 | 2,571 | 2,606 | 2,400 | 2,606 |
| 2024-09-04 | 2,593 | 2,593 | 2,563 | 2,585 | 1,900 | 2,585 |
| 2024-09-03 | 2,594 | 2,602 | 2,594 | 2,599 | 1,000 | 2,599 |
| 2024-09-02 | 2,598 | 2,598 | 2,593 | 2,598 | 500 | 2,598 |
| 2024-08-30 | 2,583 | 2,586 | 2,580 | 2,586 | 500 | 2,586 |
| 2024-08-29 | 2,577 | 2,596 | 2,577 | 2,582 | 1,900 | 2,582 |
| 2024-08-28 | 2,577 | 2,577 | 2,577 | 2,577 | 200 | 2,577 |
| 2024-08-27 | 2,575 | 2,578 | 2,575 | 2,577 | 700 | 2,577 |
| 2024-08-26 | 2,572 | 2,572 | 2,572 | 2,572 | 200 | 2,572 |
| 2024-08-23 | 2,579 | 2,580 | 2,570 | 2,570 | 500 | 2,570 |
| 2024-08-22 | 2,569 | 2,573 | 2,569 | 2,572 | 400 | 2,572 |
| 2024-08-21 | 2,580 | 2,580 | 2,567 | 2,570 | 300 | 2,570 |
| 2024-08-20 | 2,562 | 2,565 | 2,561 | 2,562 | 600 | 2,562 |
| 2024-08-19 | 2,580 | 2,588 | 2,559 | 2,563 | 1,400 | 2,563 |
| 2024-08-16 | 2,556 | 2,571 | 2,556 | 2,556 | 400 | 2,556 |
| 2024-08-15 | 2,550 | 2,555 | 2,545 | 2,550 | 700 | 2,550 |
| 2024-08-14 | 2,552 | 2,552 | 2,550 | 2,550 | 600 | 2,550 |
| 2024-08-13 | 2,564 | 2,565 | 2,540 | 2,552 | 1,100 | 2,552 |
| 2024-08-09 | 2,570 | 2,570 | 2,532 | 2,536 | 1,700 | 2,536 |
| 2024-08-08 | 2,575 | 2,575 | 2,561 | 2,561 | 200 | 2,561 |
| 2024-08-07 | 2,535 | 2,569 | 2,535 | 2,541 | 600 | 2,541 |
| 2024-08-06 | 2,505 | 2,539 | 2,505 | 2,535 | 1,700 | 2,535 |
| 2024-08-05 | 2,547 | 2,555 | 2,500 | 2,516 | 7,200 | 2,516 |
| 2024-08-02 | 2,568 | 2,568 | 2,560 | 2,560 | 1,400 | 2,560 |
| 2024-08-01 | 2,584 | 2,584 | 2,565 | 2,568 | 3,000 | 2,568 |
| 2024-07-31 | 2,583 | 2,585 | 2,581 | 2,581 | 400 | 2,581 |
| 2024-07-30 | 2,579 | 2,583 | 2,579 | 2,583 | 500 | 2,583 |
| 2024-07-29 | 2,584 | 2,584 | 2,578 | 2,584 | 1,300 | 2,584 |
| 2024-07-26 | 2,579 | 2,584 | 2,572 | 2,578 | 1,100 | 2,578 |
| 2024-07-25 | 2,573 | 2,579 | 2,562 | 2,579 | 1,400 | 2,579 |
| 2024-07-24 | 2,587 | 2,587 | 2,561 | 2,574 | 4,900 | 2,574 |
| 2024-07-23 | 2,580 | 2,587 | 2,580 | 2,587 | 500 | 2,587 |
| 2024-07-22 | 2,580 | 2,580 | 2,574 | 2,574 | 300 | 2,574 |
| 2024-07-19 | 2,579 | 2,579 | 2,573 | 2,573 | 1,200 | 2,573 |
| 2024-07-18 | 2,583 | 2,584 | 2,578 | 2,584 | 1,300 | 2,584 |
| 2024-07-17 | 2,586 | 2,586 | 2,582 | 2,584 | 500 | 2,584 |
| 2024-07-16 | 2,574 | 2,581 | 2,574 | 2,581 | 1,000 | 2,581 |
| 2024-07-12 | 2,573 | 2,577 | 2,573 | 2,577 | 300 | 2,577 |
| 2024-07-11 | 2,578 | 2,578 | 2,573 | 2,573 | 500 | 2,573 |
| 2024-07-10 | 2,569 | 2,580 | 2,569 | 2,578 | 700 | 2,578 |
| 2024-07-09 | 2,567 | 2,578 | 2,567 | 2,569 | 1,700 | 2,569 |
| 2024-07-08 | 2,586 | 2,586 | 2,579 | 2,581 | 1,400 | 2,581 |
| 2024-07-05 | 2,570 | 2,579 | 2,561 | 2,579 | 1,100 | 2,579 |
| 2024-07-04 | 2,572 | 2,584 | 2,571 | 2,574 | 1,900 | 2,574 |
| 2024-07-03 | 2,579 | 2,583 | 2,576 | 2,579 | 1,200 | 2,579 |
| 2024-07-02 | 2,587 | 2,587 | 2,566 | 2,576 | 1,400 | 2,576 |
| 2024-07-01 | 2,565 | 2,573 | 2,565 | 2,573 | 1,500 | 2,573 |
| 2024-06-28 | 2,573 | 2,575 | 2,554 | 2,574 | 2,700 | 2,574 |
| 2024-06-27 | 2,560 | 2,575 | 2,550 | 2,573 | 4,300 | 2,573 |
| 2024-06-26 | 2,643 | 2,643 | 2,617 | 2,617 | 4,400 | 2,617 |
| 2024-06-25 | 2,603 | 2,643 | 2,602 | 2,643 | 2,200 | 2,643 |
| 2024-06-24 | 2,603 | 2,620 | 2,601 | 2,620 | 2,100 | 2,620 |
| 2024-06-21 | 2,594 | 2,603 | 2,593 | 2,603 | 2,300 | 2,603 |
| 2024-06-20 | 2,592 | 2,598 | 2,590 | 2,596 | 1,600 | 2,596 |
| 2024-06-19 | 2,596 | 2,598 | 2,591 | 2,598 | 1,400 | 2,598 |
| 2024-06-18 | 2,583 | 2,598 | 2,583 | 2,598 | 1,900 | 2,598 |
| 2024-06-17 | 2,586 | 2,586 | 2,584 | 2,584 | 900 | 2,584 |
| 2024-06-14 | 2,583 | 2,590 | 2,570 | 2,590 | 1,600 | 2,590 |
| 2024-06-13 | 2,588 | 2,590 | 2,573 | 2,583 | 2,100 | 2,583 |
| 2024-06-12 | 2,588 | 2,588 | 2,573 | 2,573 | 700 | 2,573 |
| 2024-06-11 | 2,565 | 2,589 | 2,565 | 2,572 | 1,900 | 2,572 |
| 2024-06-10 | 2,563 | 2,565 | 2,558 | 2,565 | 900 | 2,565 |
| 2024-06-07 | 2,546 | 2,565 | 2,544 | 2,554 | 1,900 | 2,554 |
| 2024-06-06 | 2,550 | 2,556 | 2,541 | 2,545 | 1,500 | 2,545 |
| 2024-06-05 | 2,558 | 2,566 | 2,550 | 2,550 | 2,100 | 2,550 |
| 2024-06-04 | 2,556 | 2,569 | 2,556 | 2,568 | 1,000 | 2,568 |
| 2024-06-03 | 2,569 | 2,574 | 2,569 | 2,570 | 1,200 | 2,570 |
| 2024-05-31 | 2,587 | 2,587 | 2,572 | 2,575 | 1,000 | 2,575 |
| 2024-05-30 | 2,583 | 2,587 | 2,583 | 2,587 | 300 | 2,587 |
| 2024-05-29 | 2,594 | 2,594 | 2,590 | 2,591 | 1,900 | 2,591 |
| 2024-05-28 | 2,600 | 2,600 | 2,597 | 2,600 | 1,300 | 2,600 |
| 2024-05-27 | 2,600 | 2,604 | 2,591 | 2,597 | 1,700 | 2,597 |
| 2024-05-24 | 2,600 | 2,604 | 2,593 | 2,600 | 1,000 | 2,600 |
| 2024-05-23 | 2,599 | 2,600 | 2,599 | 2,600 | 1,000 | 2,600 |
| 2024-05-22 | 2,586 | 2,599 | 2,586 | 2,599 | 900 | 2,599 |
| 2024-05-21 | 2,596 | 2,596 | 2,585 | 2,585 | 1,500 | 2,585 |
| 2024-05-20 | 2,590 | 2,592 | 2,582 | 2,590 | 1,300 | 2,590 |
| 2024-05-17 | 2,574 | 2,592 | 2,569 | 2,590 | 3,100 | 2,590 |
| 2024-05-16 | 2,568 | 2,570 | 2,566 | 2,570 | 500 | 2,570 |
| 2024-05-15 | 2,563 | 2,570 | 2,563 | 2,567 | 1,100 | 2,567 |
| 2024-05-14 | 2,565 | 2,566 | 2,563 | 2,563 | 600 | 2,563 |
| 2024-05-13 | 2,569 | 2,570 | 2,562 | 2,565 | 1,200 | 2,565 |
| 2024-05-10 | 2,559 | 2,563 | 2,554 | 2,561 | 1,000 | 2,561 |
| 2024-05-09 | 2,553 | 2,560 | 2,553 | 2,560 | 1,400 | 2,560 |
| 2024-05-08 | 2,561 | 2,561 | 2,551 | 2,551 | 1,500 | 2,551 |
| 2024-05-07 | 2,547 | 2,564 | 2,541 | 2,552 | 1,900 | 2,552 |
| 2024-05-02 | 2,531 | 2,539 | 2,531 | 2,539 | 600 | 2,539 |
| 2024-05-01 | 2,530 | 2,530 | 2,530 | 2,530 | 400 | 2,530 |
| 2024-04-30 | 2,526 | 2,530 | 2,526 | 2,530 | 600 | 2,530 |
| 2024-04-26 | 2,522 | 2,525 | 2,517 | 2,525 | 1,300 | 2,525 |
| 2024-04-25 | 2,525 | 2,525 | 2,520 | 2,522 | 1,200 | 2,522 |
| 2024-04-24 | 2,516 | 2,522 | 2,514 | 2,516 | 500 | 2,516 |
| 2024-04-23 | 2,521 | 2,521 | 2,515 | 2,516 | 600 | 2,516 |
| 2024-04-22 | 2,515 | 2,520 | 2,515 | 2,517 | 600 | 2,517 |
| 2024-04-19 | 2,515 | 2,515 | 2,515 | 2,515 | 100 | 2,515 |
| 2024-04-18 | 2,525 | 2,527 | 2,516 | 2,516 | 1,500 | 2,516 |
| 2024-04-17 | 2,528 | 2,528 | 2,528 | 2,528 | 300 | 2,528 |
| 2024-04-16 | 2,526 | 2,526 | 2,526 | 2,526 | 100 | 2,526 |
| 2024-04-15 | 2,521 | 2,529 | 2,520 | 2,528 | 1,900 | 2,528 |
| 2024-04-12 | 2,526 | 2,527 | 2,521 | 2,521 | 800 | 2,521 |
| 2024-04-11 | 2,528 | 2,529 | 2,524 | 2,525 | 400 | 2,525 |
| 2024-04-10 | 2,512 | 2,530 | 2,512 | 2,530 | 1,100 | 2,530 |
| 2024-04-09 | 2,522 | 2,527 | 2,517 | 2,517 | 1,200 | 2,517 |
| 2024-04-08 | 2,515 | 2,529 | 2,514 | 2,522 | 1,800 | 2,522 |
| 2024-04-05 | 2,516 | 2,516 | 2,509 | 2,515 | 1,000 | 2,515 |
| 2024-04-04 | 2,511 | 2,516 | 2,506 | 2,516 | 1,300 | 2,516 |
| 2024-04-03 | 2,507 | 2,514 | 2,504 | 2,511 | 1,300 | 2,511 |
| 2024-04-02 | 2,503 | 2,520 | 2,503 | 2,505 | 2,100 | 2,505 |
| 2024-04-01 | 2,500 | 2,502 | 2,496 | 2,502 | 1,800 | 2,502 |
| 2024-03-29 | 2,491 | 2,496 | 2,491 | 2,496 | 1,000 | 2,496 |
| 2024-03-28 | 2,489 | 2,495 | 2,489 | 2,491 | 700 | 2,491 |
| 2024-03-27 | 2,494 | 2,494 | 2,487 | 2,488 | 800 | 2,488 |
| 2024-03-26 | 2,489 | 2,493 | 2,487 | 2,487 | 1,100 | 2,487 |
| 2024-03-25 | 2,490 | 2,494 | 2,484 | 2,492 | 1,300 | 2,492 |
| 2024-03-22 | 2,490 | 2,495 | 2,485 | 2,485 | 1,400 | 2,485 |
| 2024-03-21 | 2,488 | 2,490 | 2,482 | 2,483 | 1,400 | 2,483 |
| 2024-03-19 | 2,481 | 2,485 | 2,481 | 2,481 | 500 | 2,481 |
| 2024-03-18 | 2,475 | 2,485 | 2,471 | 2,479 | 2,100 | 2,479 |
| 2024-03-15 | 2,475 | 2,475 | 2,471 | 2,475 | 1,000 | 2,475 |
| 2024-03-14 | 2,475 | 2,484 | 2,473 | 2,483 | 1,700 | 2,483 |
| 2024-03-13 | 2,483 | 2,486 | 2,480 | 2,485 | 1,300 | 2,485 |
| 2024-03-12 | 2,490 | 2,491 | 2,485 | 2,491 | 1,000 | 2,491 |
| 2024-03-11 | 2,504 | 2,504 | 2,485 | 2,490 | 1,700 | 2,490 |
| 2024-03-08 | 2,496 | 2,502 | 2,496 | 2,498 | 1,100 | 2,498 |
| 2024-03-07 | 2,495 | 2,500 | 2,490 | 2,495 | 2,100 | 2,495 |
| 2024-03-06 | 2,483 | 2,489 | 2,480 | 2,488 | 1,400 | 2,488 |
| 2024-03-05 | 2,474 | 2,486 | 2,474 | 2,476 | 1,900 | 2,476 |
| 2024-03-04 | 2,470 | 2,475 | 2,470 | 2,474 | 1,100 | 2,474 |
| 2024-03-01 | 2,474 | 2,477 | 2,469 | 2,470 | 1,100 | 2,470 |
| 2024-02-29 | 2,475 | 2,475 | 2,464 | 2,474 | 600 | 2,474 |
| 2024-02-28 | 2,470 | 2,479 | 2,467 | 2,475 | 2,000 | 2,475 |
| 2024-02-27 | 2,467 | 2,467 | 2,460 | 2,467 | 900 | 2,467 |
| 2024-02-26 | 2,467 | 2,467 | 2,461 | 2,466 | 1,700 | 2,466 |
| 2024-02-22 | 2,471 | 2,472 | 2,460 | 2,460 | 2,300 | 2,460 |
| 2024-02-21 | 2,466 | 2,466 | 2,460 | 2,461 | 1,100 | 2,461 |
| 2024-02-20 | 2,487 | 2,487 | 2,456 | 2,469 | 2,200 | 2,469 |
| 2024-02-19 | 2,464 | 2,495 | 2,456 | 2,468 | 2,900 | 2,468 |
| 2024-02-16 | 2,476 | 2,476 | 2,452 | 2,469 | 5,200 | 2,469 |
| 2024-02-15 | 2,496 | 2,497 | 2,473 | 2,481 | 4,400 | 2,481 |
| 2024-02-14 | 2,488 | 2,489 | 2,470 | 2,489 | 3,300 | 2,489 |
| 2024-02-13 | 2,481 | 2,493 | 2,481 | 2,482 | 1,400 | 2,482 |
| 2024-02-09 | 2,483 | 2,484 | 2,478 | 2,478 | 1,800 | 2,478 |
| 2024-02-08 | 2,496 | 2,496 | 2,481 | 2,483 | 1,100 | 2,483 |
| 2024-02-07 | 2,494 | 2,495 | 2,491 | 2,491 | 700 | 2,491 |
| 2024-02-06 | 2,495 | 2,495 | 2,490 | 2,491 | 800 | 2,491 |
| 2024-02-05 | 2,487 | 2,494 | 2,487 | 2,489 | 1,400 | 2,489 |
| 2024-02-02 | 2,493 | 2,493 | 2,485 | 2,487 | 1,200 | 2,487 |
| 2024-02-01 | 2,483 | 2,491 | 2,483 | 2,486 | 700 | 2,486 |
| 2024-01-31 | 2,489 | 2,489 | 2,482 | 2,483 | 500 | 2,483 |
| 2024-01-30 | 2,492 | 2,492 | 2,488 | 2,489 | 600 | 2,489 |
| 2024-01-29 | 2,487 | 2,487 | 2,486 | 2,486 | 700 | 2,486 |
| 2024-01-26 | 2,491 | 2,491 | 2,481 | 2,481 | 1,500 | 2,481 |
| 2024-01-25 | 2,485 | 2,489 | 2,485 | 2,485 | 700 | 2,485 |
| 2024-01-24 | 2,482 | 2,484 | 2,476 | 2,476 | 2,000 | 2,476 |
| 2024-01-23 | 2,482 | 2,486 | 2,481 | 2,481 | 1,200 | 2,481 |
| 2024-01-22 | 2,483 | 2,488 | 2,483 | 2,488 | 600 | 2,488 |
| 2024-01-19 | 2,484 | 2,484 | 2,480 | 2,483 | 900 | 2,483 |
| 2024-01-18 | 2,485 | 2,485 | 2,483 | 2,483 | 700 | 2,483 |
| 2024-01-17 | 2,484 | 2,486 | 2,484 | 2,484 | 2,000 | 2,484 |
| 2024-01-16 | 2,489 | 2,490 | 2,484 | 2,484 | 1,300 | 2,484 |
| 2024-01-15 | 2,495 | 2,495 | 2,487 | 2,489 | 1,600 | 2,489 |
| 2024-01-12 | 2,496 | 2,502 | 2,486 | 2,495 | 1,600 | 2,495 |
| 2024-01-11 | 2,500 | 2,505 | 2,496 | 2,496 | 1,800 | 2,496 |
| 2024-01-10 | 2,505 | 2,508 | 2,499 | 2,500 | 2,500 | 2,500 |
| 2024-01-09 | 2,498 | 2,506 | 2,498 | 2,505 | 2,000 | 2,505 |
| 2024-01-05 | 2,485 | 2,495 | 2,481 | 2,495 | 1,200 | 2,495 |
| 2024-01-04 | 2,473 | 2,490 | 2,461 | 2,488 | 3,700 | 2,488 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
