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