9173 東海汽船(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
2023-06-09	2,495	2,495	2,485	2,493	700	2,493
2023-06-08	2,495	2,495	2,495	2,495	300	2,495
2023-06-07	2,491	2,495	2,490	2,495	1,500	2,495
2023-06-06	2,491	2,491	2,491	2,491	100	2,491
2023-06-05	2,475	2,495	2,475	2,492	1,500	2,492
2023-06-02	2,478	2,479	2,475	2,475	700	2,475
2023-06-01	2,476	2,478	2,471	2,478	500	2,478
2023-05-31	2,475	2,479	2,466	2,467	1,600	2,467
2023-05-30	2,468	2,473	2,466	2,470	1,700	2,470
2023-05-29	2,458	2,465	2,458	2,465	800	2,465
2023-05-26	2,458	2,458	2,457	2,457	600	2,457
2023-05-25	2,465	2,465	2,456	2,456	500	2,456
2023-05-24	2,452	2,460	2,452	2,456	800	2,456
2023-05-23	2,462	2,468	2,451	2,451	1,300	2,451
2023-05-22	2,460	2,465	2,460	2,460	1,000	2,460
2023-05-19	2,468	2,468	2,461	2,461	600	2,461
2023-05-18	2,465	2,465	2,460	2,460	900	2,460
2023-05-17	2,443	2,462	2,443	2,462	1,300	2,462
2023-05-16	2,447	2,450	2,445	2,450	1,700	2,450
2023-05-15	2,450	2,450	2,435	2,440	1,200	2,440
2023-05-12	2,450	2,450	2,447	2,450	900	2,450
2023-05-11	2,451	2,451	2,441	2,448	600	2,448
2023-05-10	2,453	2,453	2,435	2,437	1,300	2,437
2023-05-09	2,442	2,450	2,442	2,450	600	2,450
2023-05-08	2,445	2,449	2,443	2,444	500	2,444
2023-05-02	2,438	2,445	2,435	2,445	800	2,445
2023-05-01	2,427	2,436	2,427	2,434	1,200	2,434
2023-04-28	2,448	2,448	2,425	2,425	1,200	2,425
2023-04-27	2,447	2,449	2,439	2,448	1,000	2,448
2023-04-26	2,435	2,439	2,435	2,439	500	2,439
2023-04-25	2,430	2,436	2,430	2,430	1,200	2,430
2023-04-24	2,432	2,432	2,427	2,430	500	2,430
2023-04-21	2,430	2,432	2,425	2,432	700	2,432
2023-04-20	2,427	2,430	2,427	2,430	500	2,430
2023-04-19	2,430	2,430	2,427	2,427	200	2,427
2023-04-18	2,424	2,425	2,420	2,423	1,100	2,423
2023-04-17	2,427	2,427	2,420	2,425	500	2,425
2023-04-14	2,430	2,434	2,427	2,427	400	2,427
2023-04-13	2,430	2,431	2,430	2,431	500	2,431
2023-04-12	2,435	2,440	2,434	2,439	900	2,439
2023-04-11	2,441	2,441	2,436	2,436	400	2,436
2023-04-10	2,448	2,449	2,440	2,448	800	2,448
2023-04-07	2,438	2,445	2,438	2,445	400	2,445
2023-04-06	2,435	2,435	2,434	2,434	600	2,434
2023-04-05	2,432	2,432	2,426	2,427	400	2,427
2023-04-04	2,428	2,433	2,428	2,432	400	2,432
2023-04-03	2,443	2,443	2,418	2,432	1,500	2,432
2023-03-31	2,423	2,425	2,415	2,415	1,300	2,415
2023-03-30	2,413	2,421	2,411	2,421	300	2,421
2023-03-29	2,410	2,424	2,394	2,424	1,300	2,424
2023-03-28	2,400	2,410	2,400	2,408	1,200	2,408
2023-03-27	2,400	2,405	2,392	2,393	700	2,393
2023-03-24	2,395	2,406	2,395	2,406	800	2,406
2023-03-23	2,396	2,397	2,393	2,397	800	2,397
2023-03-22	2,395	2,395	2,383	2,393	600	2,393
2023-03-20	2,387	2,387	2,382	2,382	1,100	2,382
2023-03-17	2,400	2,404	2,399	2,404	400	2,404
2023-03-16	2,400	2,400	2,388	2,400	1,500	2,400
2023-03-15	2,396	2,400	2,396	2,400	400	2,400
2023-03-14	2,400	2,403	2,389	2,396	1,500	2,396
2023-03-13	2,400	2,400	2,391	2,399	500	2,399
2023-03-10	2,390	2,408	2,390	2,401	600	2,401
2023-03-09	2,390	2,410	2,390	2,400	1,100	2,400
2023-03-08	2,402	2,402	2,400	2,400	600	2,400
2023-03-07	2,407	2,410	2,400	2,410	1,100	2,410
2023-03-06	2,407	2,408	2,399	2,407	700	2,407
2023-03-03	2,409	2,409	2,395	2,397	900	2,397
2023-03-02	2,402	2,407	2,402	2,405	600	2,405
2023-03-01	-	-	-	2,402	-	2,402
2023-02-28	2,400	2,420	2,400	2,402	1,500	2,402
2023-02-27	2,408	2,408	2,396	2,400	1,000	2,400
2023-02-24	2,401	2,410	2,383	2,394	1,300	2,394
2023-02-22	2,390	2,400	2,390	2,400	200	2,400
2023-02-21	2,391	2,400	2,386	2,398	600	2,398
2023-02-20	2,390	2,404	2,379	2,391	700	2,391
2023-02-17	2,370	2,410	2,370	2,410	400	2,410
2023-02-16	2,375	2,405	2,367	2,398	700	2,398
2023-02-15	2,395	2,410	2,375	2,380	2,400	2,380
2023-02-14	2,402	2,421	2,397	2,400	2,600	2,400
2023-02-13	2,399	2,412	2,397	2,402	1,300	2,402
2023-02-10	2,414	2,414	2,402	2,407	800	2,407
2023-02-09	-	-	-	2,410	-	2,410
2023-02-08	2,414	2,414	2,403	2,410	600	2,410
2023-02-07	2,398	2,398	2,395	2,395	300	2,395
2023-02-06	2,400	2,400	2,396	2,396	200	2,396
2023-02-03	2,403	2,403	2,399	2,400	900	2,400
2023-02-02	2,401	2,411	2,401	2,405	500	2,405
2023-02-01	2,409	2,409	2,409	2,409	200	2,409
2023-01-31	2,391	2,400	2,391	2,400	200	2,400
2023-01-30	2,411	2,416	2,395	2,395	2,000	2,395
2023-01-27	2,405	2,406	2,405	2,406	600	2,406
2023-01-26	2,402	2,405	2,402	2,405	300	2,405
2023-01-25	2,407	2,407	2,400	2,400	600	2,400
2023-01-24	2,417	2,419	2,407	2,407	700	2,407
2023-01-23	2,428	2,428	2,408	2,408	700	2,408
2023-01-20	2,416	2,416	2,400	2,409	1,100	2,409
2023-01-19	2,386	2,440	2,384	2,438	9,300	2,438
2023-01-18	2,371	2,388	2,371	2,383	300	2,383
2023-01-17	2,387	2,387	2,370	2,372	400	2,372
2023-01-16	2,371	2,371	2,366	2,366	900	2,366
2023-01-13	2,380	2,380	2,371	2,371	600	2,371
2023-01-12	2,388	2,388	2,376	2,376	500	2,376
2023-01-11	2,382	2,382	2,372	2,380	600	2,380
2023-01-10	2,375	2,380	2,375	2,377	700	2,377
2023-01-06	2,375	2,375	2,360	2,375	500	2,375
2023-01-05	2,355	2,380	2,355	2,360	1,300	2,360
2023-01-04	2,379	2,379	2,350	2,352	1,200	2,352

分割・併合履歴： [2017-06-28]1株→0.1株