9173 東海汽船(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-25 | 162 | 162 | 151 | 161 | 9,000 | 1,610 |
| 1984-12-24 | 163 | 164 | 157 | 157 | 8,000 | 1,570 |
| 1984-12-22 | 163 | 163 | 163 | 163 | 7,000 | 1,630 |
| 1984-12-21 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1984-12-20 | 155 | 157 | 155 | 157 | 2,000 | 1,570 |
| 1984-12-18 | 160 | 165 | 160 | 163 | 6,000 | 1,630 |
| 1984-12-17 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1984-12-15 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 1984-12-14 | 159 | 166 | 159 | 166 | 13,000 | 1,660 |
| 1984-12-13 | 159 | 160 | 158 | 160 | 6,000 | 1,600 |
| 1984-12-12 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
| 1984-12-06 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1984-12-05 | 160 | 160 | 160 | 160 | 13,000 | 1,600 |
| 1984-12-04 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 1984-11-29 | 158 | 160 | 158 | 160 | 8,000 | 1,600 |
| 1984-11-27 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1984-11-26 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1984-11-21 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 1984-11-19 | 160 | 160 | 159 | 159 | 8,000 | 1,590 |
| 1984-11-17 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1984-11-16 | 150 | 150 | 150 | 150 | 9,000 | 1,500 |
| 1984-11-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-11-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1984-11-12 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1984-11-09 | 150 | 152 | 150 | 152 | 13,000 | 1,520 |
| 1984-11-08 | 149 | 150 | 149 | 149 | 3,000 | 1,490 |
| 1984-11-07 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 1984-11-05 | 147 | 147 | 147 | 147 | 8,000 | 1,470 |
| 1984-11-02 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 1984-10-29 | 147 | 147 | 147 | 147 | 6,000 | 1,470 |
| 1984-10-27 | 147 | 147 | 146 | 146 | 10,000 | 1,460 |
| 1984-10-26 | 147 | 147 | 147 | 147 | 5,000 | 1,470 |
| 1984-10-24 | 147 | 147 | 147 | 147 | 4,000 | 1,470 |
| 1984-10-17 | 147 | 147 | 146 | 146 | 2,000 | 1,460 |
| 1984-10-16 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 1984-10-11 | 147 | 147 | 147 | 147 | 13,000 | 1,470 |
| 1984-10-08 | 150 | 150 | 147 | 147 | 5,000 | 1,470 |
| 1984-10-03 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-10-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-09-28 | 149 | 150 | 147 | 150 | 8,000 | 1,500 |
| 1984-09-27 | 149 | 150 | 149 | 150 | 2,000 | 1,500 |
| 1984-09-19 | 147 | 147 | 147 | 147 | 1,000 | 1,470 |
| 1984-09-18 | 148 | 155 | 148 | 155 | 5,000 | 1,550 |
| 1984-09-17 | 146 | 146 | 146 | 146 | 4,000 | 1,460 |
| 1984-09-12 | 147 | 148 | 147 | 148 | 9,000 | 1,480 |
| 1984-09-10 | 146 | 146 | 145 | 145 | 6,000 | 1,450 |
| 1984-09-07 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-09-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-09-05 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1984-09-04 | 150 | 150 | 148 | 148 | 30,000 | 1,480 |
| 1984-08-31 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 1984-08-28 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 1984-08-25 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-08-24 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1984-08-17 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1984-08-07 | 148 | 148 | 148 | 148 | 9,000 | 1,480 |
| 1984-08-02 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-07-31 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 1984-07-30 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1984-07-28 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 1984-07-24 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 1984-07-23 | 166 | 166 | 158 | 158 | 3,000 | 1,580 |
| 1984-07-21 | 166 | 166 | 166 | 166 | 13,000 | 1,660 |
| 1984-07-20 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 1984-07-19 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1984-07-18 | 165 | 166 | 165 | 166 | 5,000 | 1,660 |
| 1984-07-17 | 166 | 167 | 166 | 166 | 5,000 | 1,660 |
| 1984-07-16 | 166 | 167 | 166 | 167 | 6,000 | 1,670 |
| 1984-07-12 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 1984-07-11 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 1984-07-10 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 1984-07-09 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 1984-07-06 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1984-07-05 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 1984-07-04 | 172 | 172 | 170 | 170 | 6,000 | 1,700 |
| 1984-07-03 | 168 | 173 | 168 | 173 | 16,000 | 1,730 |
| 1984-07-02 | 173 | 173 | 170 | 170 | 4,000 | 1,700 |
| 1984-06-30 | 173 | 175 | 173 | 173 | 7,000 | 1,730 |
| 1984-06-29 | 166 | 176 | 166 | 167 | 32,000 | 1,670 |
| 1984-06-28 | 151 | 165 | 151 | 165 | 22,000 | 1,650 |
| 1984-06-27 | 176 | 176 | 165 | 165 | 27,000 | 1,650 |
| 1984-06-26 | 177 | 177 | 170 | 177 | 35,000 | 1,770 |
| 1984-06-25 | 166 | 180 | 166 | 178 | 66,000 | 1,780 |
| 1984-06-23 | 163 | 165 | 163 | 165 | 17,000 | 1,650 |
| 1984-06-22 | 160 | 162 | 160 | 162 | 30,000 | 1,620 |
| 1984-06-21 | 160 | 160 | 158 | 160 | 19,000 | 1,600 |
| 1984-06-20 | 156 | 160 | 156 | 160 | 6,000 | 1,600 |
| 1984-06-19 | 154 | 155 | 154 | 155 | 6,000 | 1,550 |
| 1984-06-18 | 155 | 155 | 151 | 155 | 9,000 | 1,550 |
| 1984-06-13 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 1984-06-11 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1984-06-08 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1984-06-06 | 152 | 152 | 150 | 150 | 5,000 | 1,500 |
| 1984-06-05 | 150 | 150 | 150 | 150 | 4,000 | 1,500 |
| 1984-06-02 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1984-06-01 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1984-05-28 | 152 | 152 | 152 | 152 | 12,000 | 1,520 |
| 1984-05-26 | 151 | 151 | 150 | 151 | 9,000 | 1,510 |
| 1984-05-25 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 1984-05-24 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 1984-05-23 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 1984-05-21 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 1984-05-18 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 1984-05-15 | 151 | 152 | 151 | 152 | 3,000 | 1,520 |
| 1984-05-11 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1984-05-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1984-05-04 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1984-05-02 | 151 | 151 | 150 | 150 | 7,000 | 1,500 |
| 1984-05-01 | 151 | 151 | 151 | 151 | 5,000 | 1,510 |
| 1984-04-28 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 1984-04-26 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1984-04-05 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 1984-03-29 | 145 | 145 | 145 | 145 | 13,000 | 1,450 |
| 1984-03-28 | 146 | 146 | 146 | 146 | 7,000 | 1,460 |
| 1984-03-22 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
| 1984-03-21 | 148 | 150 | 148 | 150 | 12,000 | 1,500 |
| 1984-03-19 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 1984-03-17 | 146 | 146 | 145 | 145 | 5,000 | 1,450 |
| 1984-03-16 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 1984-03-15 | 145 | 145 | 145 | 145 | 18,000 | 1,450 |
| 1984-03-14 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-03-13 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-03-12 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1984-03-09 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 1984-03-06 | 150 | 150 | 148 | 148 | 5,000 | 1,480 |
| 1984-03-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-03-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-02-29 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-02-28 | 148 | 148 | 148 | 148 | 11,000 | 1,480 |
| 1984-02-25 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 1984-02-24 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-02-18 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 1984-02-17 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 1984-02-16 | 151 | 151 | 150 | 150 | 9,000 | 1,500 |
| 1984-02-15 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 1984-02-10 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 1984-02-09 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1984-02-06 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 1984-02-04 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1984-02-03 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 1984-02-02 | 151 | 155 | 151 | 155 | 8,000 | 1,550 |
| 1984-01-30 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-01-28 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 1984-01-27 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1984-01-25 | 151 | 155 | 151 | 151 | 7,000 | 1,510 |
| 1984-01-24 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 1984-01-23 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 1984-01-21 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1984-01-20 | 150 | 150 | 150 | 150 | 10,000 | 1,500 |
| 1984-01-13 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1984-01-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1984-01-09 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1984-01-07 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1984-01-05 | 148 | 148 | 148 | 148 | 3,000 | 1,480 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
