9173 東海汽船(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-24 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-12-23 | 150 | 155 | 148 | 155 | 12,000 | 1,550 |
| 1983-12-17 | 155 | 155 | 148 | 148 | 12,000 | 1,480 |
| 1983-12-16 | 157 | 157 | 157 | 157 | 9,000 | 1,570 |
| 1983-12-15 | 157 | 157 | 157 | 157 | 4,000 | 1,570 |
| 1983-12-12 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1983-12-09 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1983-12-08 | 153 | 155 | 153 | 155 | 8,000 | 1,550 |
| 1983-12-05 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1983-12-02 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1983-12-01 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 1983-11-30 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 1983-11-29 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 1983-11-28 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-11-26 | 160 | 163 | 158 | 158 | 9,000 | 1,580 |
| 1983-11-25 | 160 | 160 | 158 | 158 | 2,000 | 1,580 |
| 1983-11-24 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1983-11-22 | 165 | 165 | 160 | 160 | 5,000 | 1,600 |
| 1983-11-18 | 167 | 167 | 166 | 166 | 6,000 | 1,660 |
| 1983-11-17 | 167 | 168 | 167 | 168 | 7,000 | 1,680 |
| 1983-11-16 | 166 | 168 | 165 | 168 | 9,000 | 1,680 |
| 1983-11-15 | 163 | 165 | 163 | 165 | 6,000 | 1,650 |
| 1983-11-14 | 165 | 165 | 162 | 163 | 3,000 | 1,630 |
| 1983-11-11 | 168 | 168 | 160 | 166 | 16,000 | 1,660 |
| 1983-11-10 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 1983-11-09 | 160 | 170 | 160 | 170 | 29,000 | 1,700 |
| 1983-11-08 | 155 | 162 | 155 | 160 | 10,000 | 1,600 |
| 1983-11-07 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 1983-11-04 | 149 | 149 | 147 | 147 | 12,000 | 1,470 |
| 1983-11-02 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1983-11-01 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-10-31 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1983-10-29 | 156 | 156 | 148 | 148 | 6,000 | 1,480 |
| 1983-10-28 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1983-10-27 | 150 | 150 | 148 | 148 | 7,000 | 1,480 |
| 1983-10-26 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1983-10-25 | 155 | 156 | 150 | 150 | 4,000 | 1,500 |
| 1983-10-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1983-10-20 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-10-13 | 150 | 150 | 142 | 142 | 3,000 | 1,420 |
| 1983-10-12 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-10-07 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1983-10-06 | 145 | 145 | 142 | 142 | 14,000 | 1,420 |
| 1983-10-05 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1983-10-04 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1983-10-03 | 145 | 145 | 145 | 145 | 5,000 | 1,450 |
| 1983-09-30 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1983-09-29 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 1983-09-28 | 149 | 149 | 149 | 149 | 5,000 | 1,490 |
| 1983-09-27 | 140 | 150 | 140 | 150 | 11,000 | 1,500 |
| 1983-09-24 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1983-09-22 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1983-09-21 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1983-09-17 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 1983-09-16 | 150 | 150 | 145 | 150 | 14,000 | 1,500 |
| 1983-09-14 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1983-09-12 | 150 | 154 | 150 | 150 | 7,000 | 1,500 |
| 1983-09-09 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 1983-09-08 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1983-09-07 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-09-05 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1983-09-03 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 1983-09-02 | 146 | 146 | 145 | 146 | 7,000 | 1,460 |
| 1983-09-01 | 145 | 145 | 145 | 145 | 2,000 | 1,450 |
| 1983-08-31 | 152 | 152 | 145 | 145 | 4,000 | 1,450 |
| 1983-08-30 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1983-08-29 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1983-08-27 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 1983-08-26 | 155 | 155 | 152 | 152 | 3,000 | 1,520 |
| 1983-08-25 | 155 | 155 | 155 | 155 | 11,000 | 1,550 |
| 1983-08-19 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1983-08-12 | 159 | 170 | 159 | 170 | 4,000 | 1,700 |
| 1983-08-11 | 156 | 159 | 156 | 159 | 5,000 | 1,590 |
| 1983-08-09 | 165 | 166 | 165 | 166 | 7,000 | 1,660 |
| 1983-08-08 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-08-06 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-08-05 | 167 | 167 | 165 | 165 | 8,000 | 1,650 |
| 1983-08-04 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
| 1983-08-03 | 172 | 172 | 164 | 170 | 15,000 | 1,700 |
| 1983-08-02 | 175 | 175 | 175 | 175 | 13,000 | 1,750 |
| 1983-08-01 | 168 | 177 | 168 | 177 | 15,000 | 1,770 |
| 1983-07-30 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 1983-07-29 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 1983-07-28 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1983-07-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-07-26 | 153 | 153 | 152 | 152 | 3,000 | 1,520 |
| 1983-07-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1983-07-23 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 1983-07-22 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1983-07-20 | 160 | 160 | 160 | 160 | 12,000 | 1,600 |
| 1983-07-13 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1983-07-12 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 1983-07-07 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 1983-06-30 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-06-29 | 159 | 159 | 159 | 159 | 10,000 | 1,590 |
| 1983-06-28 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 1983-06-27 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-06-25 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-06-24 | 169 | 169 | 169 | 169 | 3,000 | 1,690 |
| 1983-06-23 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1983-06-22 | 160 | 162 | 160 | 162 | 4,000 | 1,620 |
| 1983-06-17 | 162 | 162 | 158 | 160 | 10,000 | 1,600 |
| 1983-06-16 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-06-15 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-06-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1983-06-13 | 166 | 171 | 166 | 171 | 2,000 | 1,710 |
| 1983-06-11 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1983-06-10 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 1983-06-09 | 169 | 174 | 169 | 174 | 15,000 | 1,740 |
| 1983-06-08 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1983-06-07 | 163 | 165 | 161 | 165 | 10,000 | 1,650 |
| 1983-06-06 | 158 | 160 | 158 | 160 | 13,000 | 1,600 |
| 1983-06-02 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1983-06-01 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-05-30 | 158 | 158 | 158 | 158 | 9,000 | 1,580 |
| 1983-05-28 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1983-05-27 | 160 | 160 | 158 | 158 | 5,000 | 1,580 |
| 1983-05-26 | 160 | 160 | 160 | 160 | 8,000 | 1,600 |
| 1983-05-20 | 161 | 161 | 160 | 160 | 4,000 | 1,600 |
| 1983-05-18 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 1983-05-17 | 160 | 160 | 160 | 160 | 11,000 | 1,600 |
| 1983-05-13 | 165 | 165 | 160 | 160 | 2,000 | 1,600 |
| 1983-05-12 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1983-05-11 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-05-10 | 160 | 161 | 160 | 160 | 10,000 | 1,600 |
| 1983-05-09 | 162 | 165 | 161 | 165 | 12,000 | 1,650 |
| 1983-05-07 | 163 | 163 | 162 | 162 | 5,000 | 1,620 |
| 1983-05-06 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 1983-05-04 | 163 | 163 | 163 | 163 | 8,000 | 1,630 |
| 1983-05-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-04-30 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1983-04-28 | 167 | 167 | 167 | 167 | 6,000 | 1,670 |
| 1983-04-27 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1983-04-26 | 164 | 170 | 164 | 165 | 4,000 | 1,650 |
| 1983-04-25 | 169 | 170 | 163 | 163 | 4,000 | 1,630 |
| 1983-04-23 | 164 | 169 | 164 | 169 | 2,000 | 1,690 |
| 1983-04-22 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 1983-04-21 | 166 | 166 | 161 | 161 | 3,000 | 1,610 |
| 1983-04-20 | 169 | 169 | 168 | 169 | 12,000 | 1,690 |
| 1983-04-19 | 169 | 170 | 169 | 170 | 11,000 | 1,700 |
| 1983-04-18 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 1983-04-15 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1983-04-14 | 161 | 165 | 161 | 165 | 6,000 | 1,650 |
| 1983-04-13 | 159 | 159 | 158 | 158 | 10,000 | 1,580 |
| 1983-04-12 | 160 | 161 | 160 | 160 | 9,000 | 1,600 |
| 1983-04-11 | 165 | 166 | 165 | 165 | 11,000 | 1,650 |
| 1983-04-09 | 167 | 167 | 167 | 167 | 1,000 | 1,670 |
| 1983-04-08 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1983-04-06 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 1983-04-05 | 164 | 164 | 164 | 164 | 5,000 | 1,640 |
| 1983-04-04 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1983-04-02 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1983-04-01 | 161 | 164 | 161 | 164 | 2,000 | 1,640 |
| 1983-03-31 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1983-03-30 | 165 | 166 | 160 | 160 | 8,000 | 1,600 |
| 1983-03-29 | 168 | 168 | 165 | 168 | 7,000 | 1,680 |
| 1983-03-28 | 170 | 170 | 165 | 165 | 10,000 | 1,650 |
| 1983-03-26 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 1983-03-25 | 165 | 173 | 165 | 173 | 5,000 | 1,730 |
| 1983-03-24 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1983-03-23 | 153 | 154 | 153 | 154 | 9,000 | 1,540 |
| 1983-03-22 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1983-03-18 | 155 | 155 | 151 | 151 | 18,000 | 1,510 |
| 1983-03-17 | 161 | 161 | 155 | 155 | 8,000 | 1,550 |
| 1983-03-16 | 162 | 162 | 160 | 160 | 11,000 | 1,600 |
| 1983-03-15 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 1983-03-14 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 1983-03-12 | 168 | 169 | 168 | 168 | 20,000 | 1,680 |
| 1983-03-11 | 169 | 169 | 168 | 168 | 13,000 | 1,680 |
| 1983-03-10 | 168 | 170 | 168 | 170 | 18,000 | 1,700 |
| 1983-03-09 | 169 | 169 | 167 | 167 | 8,000 | 1,670 |
| 1983-03-08 | 173 | 173 | 170 | 170 | 11,000 | 1,700 |
| 1983-03-07 | 180 | 180 | 175 | 175 | 12,000 | 1,750 |
| 1983-03-05 | 181 | 181 | 180 | 180 | 16,000 | 1,800 |
| 1983-03-03 | 185 | 185 | 181 | 181 | 34,000 | 1,810 |
| 1983-03-02 | 184 | 186 | 183 | 185 | 75,000 | 1,850 |
| 1983-03-01 | 182 | 185 | 180 | 184 | 44,000 | 1,840 |
| 1983-02-28 | 180 | 185 | 179 | 185 | 75,000 | 1,850 |
| 1983-02-26 | 180 | 181 | 178 | 180 | 50,000 | 1,800 |
| 1983-02-25 | 179 | 184 | 179 | 184 | 76,000 | 1,840 |
| 1983-02-24 | 180 | 180 | 177 | 180 | 48,000 | 1,800 |
| 1983-02-23 | 184 | 184 | 177 | 177 | 95,000 | 1,770 |
| 1983-02-22 | 163 | 185 | 163 | 185 | 103,000 | 1,850 |
| 1983-02-21 | 160 | 163 | 160 | 163 | 22,000 | 1,630 |
| 1983-02-18 | 159 | 160 | 151 | 151 | 10,000 | 1,510 |
| 1983-02-17 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1983-02-16 | 161 | 163 | 161 | 163 | 5,000 | 1,630 |
| 1983-02-15 | 164 | 164 | 163 | 163 | 18,000 | 1,630 |
| 1983-02-14 | 168 | 168 | 164 | 165 | 65,000 | 1,650 |
| 1983-02-12 | 170 | 170 | 164 | 164 | 54,000 | 1,640 |
| 1983-02-10 | 150 | 165 | 150 | 165 | 25,000 | 1,650 |
| 1983-02-09 | 148 | 151 | 148 | 151 | 25,000 | 1,510 |
| 1983-02-08 | 146 | 148 | 146 | 148 | 10,000 | 1,480 |
| 1983-02-07 | 146 | 148 | 144 | 144 | 9,000 | 1,440 |
| 1983-02-05 | 146 | 146 | 146 | 146 | 6,000 | 1,460 |
| 1983-02-04 | 142 | 146 | 142 | 146 | 10,000 | 1,460 |
| 1983-02-03 | 141 | 141 | 141 | 141 | 2,000 | 1,410 |
| 1983-01-31 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 1983-01-29 | 138 | 140 | 138 | 139 | 14,000 | 1,390 |
| 1983-01-28 | 138 | 138 | 138 | 138 | 4,000 | 1,380 |
| 1983-01-27 | 137 | 137 | 137 | 137 | 2,000 | 1,370 |
| 1983-01-25 | 137 | 138 | 137 | 138 | 3,000 | 1,380 |
| 1983-01-20 | 137 | 137 | 137 | 137 | 3,000 | 1,370 |
| 1983-01-17 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 1983-01-13 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 1983-01-05 | 138 | 138 | 136 | 136 | 11,000 | 1,360 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
