9173 東海汽船(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 368 | 368 | 364 | 364 | 11,000 | 3,640 |
| 1985-12-27 | 385 | 385 | 382 | 382 | 14,000 | 3,820 |
| 1985-12-26 | 385 | 400 | 381 | 385 | 86,000 | 3,850 |
| 1985-12-25 | 378 | 381 | 369 | 381 | 78,000 | 3,810 |
| 1985-12-24 | 382 | 385 | 373 | 373 | 45,000 | 3,730 |
| 1985-12-23 | 390 | 395 | 389 | 389 | 32,000 | 3,890 |
| 1985-12-21 | 392 | 397 | 385 | 397 | 45,000 | 3,970 |
| 1985-12-20 | 388 | 398 | 384 | 395 | 171,000 | 3,950 |
| 1985-12-19 | 377 | 393 | 377 | 388 | 101,000 | 3,880 |
| 1985-12-18 | 375 | 379 | 368 | 378 | 30,000 | 3,780 |
| 1985-12-17 | 376 | 380 | 367 | 375 | 23,000 | 3,750 |
| 1985-12-16 | 365 | 378 | 360 | 376 | 118,000 | 3,760 |
| 1985-12-13 | 365 | 370 | 365 | 365 | 40,000 | 3,650 |
| 1985-12-12 | 379 | 379 | 368 | 368 | 15,000 | 3,680 |
| 1985-12-11 | 364 | 380 | 363 | 379 | 59,000 | 3,790 |
| 1985-12-10 | 365 | 373 | 363 | 363 | 50,000 | 3,630 |
| 1985-12-09 | 362 | 370 | 356 | 360 | 179,000 | 3,600 |
| 1985-12-07 | 341 | 363 | 341 | 362 | 82,000 | 3,620 |
| 1985-12-06 | 320 | 338 | 320 | 337 | 118,000 | 3,370 |
| 1985-12-05 | 337 | 337 | 320 | 330 | 24,000 | 3,300 |
| 1985-12-04 | 346 | 346 | 330 | 338 | 26,000 | 3,380 |
| 1985-12-03 | 333 | 344 | 328 | 344 | 67,000 | 3,440 |
| 1985-12-02 | 319 | 328 | 319 | 328 | 30,000 | 3,280 |
| 1985-11-30 | 325 | 325 | 319 | 319 | 25,000 | 3,190 |
| 1985-11-29 | 314 | 325 | 311 | 325 | 49,000 | 3,250 |
| 1985-11-26 | 330 | 363 | 330 | 363 | 32,000 | 3,630 |
| 1985-11-25 | 322 | 328 | 318 | 328 | 24,000 | 3,280 |
| 1985-11-22 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 1985-11-21 | 330 | 330 | 325 | 325 | 5,000 | 3,250 |
| 1985-11-20 | 330 | 330 | 320 | 330 | 26,000 | 3,300 |
| 1985-11-19 | 339 | 339 | 330 | 330 | 14,000 | 3,300 |
| 1985-11-18 | 329 | 329 | 329 | 329 | 9,000 | 3,290 |
| 1985-11-16 | 306 | 347 | 301 | 340 | 36,000 | 3,400 |
| 1985-11-15 | 310 | 310 | 302 | 302 | 11,000 | 3,020 |
| 1985-11-12 | 345 | 348 | 345 | 345 | 10,000 | 3,450 |
| 1985-11-11 | 351 | 351 | 350 | 351 | 29,000 | 3,510 |
| 1985-11-08 | 369 | 370 | 360 | 360 | 17,000 | 3,600 |
| 1985-11-07 | 370 | 373 | 370 | 370 | 23,000 | 3,700 |
| 1985-11-06 | 374 | 374 | 367 | 373 | 30,000 | 3,730 |
| 1985-11-05 | 358 | 375 | 350 | 360 | 78,000 | 3,600 |
| 1985-11-02 | 359 | 359 | 339 | 348 | 13,000 | 3,480 |
| 1985-11-01 | 330 | 360 | 320 | 360 | 101,000 | 3,600 |
| 1985-10-31 | 340 | 340 | 330 | 340 | 66,000 | 3,400 |
| 1985-10-30 | 345 | 358 | 340 | 350 | 91,000 | 3,500 |
| 1985-10-29 | 383 | 383 | 355 | 360 | 42,000 | 3,600 |
| 1985-10-28 | 368 | 378 | 368 | 378 | 29,000 | 3,780 |
| 1985-10-26 | 397 | 405 | 397 | 398 | 180,000 | 3,980 |
| 1985-10-25 | 390 | 395 | 375 | 377 | 82,000 | 3,770 |
| 1985-10-24 | 405 | 414 | 390 | 390 | 67,000 | 3,900 |
| 1985-10-23 | 401 | 409 | 390 | 408 | 128,000 | 4,080 |
| 1985-10-22 | 414 | 414 | 391 | 395 | 93,000 | 3,950 |
| 1985-10-21 | 455 | 456 | 424 | 424 | 163,000 | 4,240 |
| 1985-10-19 | 435 | 459 | 430 | 459 | 487,000 | 4,590 |
| 1985-10-18 | 433 | 437 | 419 | 437 | 119,000 | 4,370 |
| 1985-10-17 | 412 | 442 | 411 | 438 | 128,000 | 4,380 |
| 1985-10-16 | 445 | 447 | 415 | 415 | 171,000 | 4,150 |
| 1985-10-15 | 445 | 450 | 430 | 447 | 292,000 | 4,470 |
| 1985-10-14 | 440 | 450 | 435 | 442 | 266,000 | 4,420 |
| 1985-10-11 | 420 | 438 | 415 | 438 | 184,000 | 4,380 |
| 1985-10-09 | 430 | 430 | 409 | 410 | 79,000 | 4,100 |
| 1985-10-08 | 437 | 437 | 405 | 433 | 84,000 | 4,330 |
| 1985-10-07 | 449 | 453 | 435 | 438 | 77,000 | 4,380 |
| 1985-10-05 | 430 | 454 | 430 | 453 | 56,000 | 4,530 |
| 1985-10-04 | 440 | 450 | 421 | 429 | 85,000 | 4,290 |
| 1985-10-03 | 445 | 470 | 445 | 445 | 205,000 | 4,450 |
| 1985-10-02 | 440 | 450 | 427 | 450 | 105,000 | 4,500 |
| 1985-10-01 | 445 | 445 | 420 | 437 | 182,000 | 4,370 |
| 1985-09-30 | 420 | 435 | 415 | 435 | 301,000 | 4,350 |
| 1985-09-28 | 396 | 405 | 390 | 405 | 115,000 | 4,050 |
| 1985-09-27 | 400 | 403 | 390 | 403 | 154,000 | 4,030 |
| 1985-09-26 | 400 | 400 | 385 | 385 | 123,000 | 3,850 |
| 1985-09-25 | 408 | 410 | 393 | 400 | 257,000 | 4,000 |
| 1985-09-24 | 380 | 405 | 380 | 403 | 375,000 | 4,030 |
| 1985-09-21 | 364 | 377 | 364 | 374 | 82,000 | 3,740 |
| 1985-09-20 | 385 | 390 | 363 | 363 | 136,000 | 3,630 |
| 1985-09-19 | 373 | 398 | 372 | 388 | 341,000 | 3,880 |
| 1985-09-18 | 380 | 381 | 365 | 370 | 118,000 | 3,700 |
| 1985-09-17 | 370 | 380 | 363 | 372 | 221,000 | 3,720 |
| 1985-09-13 | 361 | 371 | 357 | 363 | 224,000 | 3,630 |
| 1985-09-12 | 333 | 356 | 330 | 356 | 245,000 | 3,560 |
| 1985-09-11 | 329 | 334 | 319 | 334 | 170,000 | 3,340 |
| 1985-09-10 | 331 | 335 | 316 | 328 | 81,000 | 3,280 |
| 1985-09-09 | 319 | 333 | 317 | 326 | 156,000 | 3,260 |
| 1985-09-07 | 318 | 320 | 315 | 317 | 51,000 | 3,170 |
| 1985-09-06 | 315 | 321 | 311 | 318 | 99,000 | 3,180 |
| 1985-09-05 | 315 | 320 | 309 | 315 | 99,000 | 3,150 |
| 1985-09-04 | 300 | 326 | 300 | 318 | 175,000 | 3,180 |
| 1985-09-03 | 310 | 310 | 298 | 298 | 65,000 | 2,980 |
| 1985-09-02 | 304 | 314 | 298 | 310 | 189,000 | 3,100 |
| 1985-08-31 | 315 | 318 | 309 | 309 | 58,000 | 3,090 |
| 1985-08-30 | 300 | 323 | 300 | 311 | 334,000 | 3,110 |
| 1985-08-29 | 290 | 315 | 286 | 310 | 576,000 | 3,100 |
| 1985-08-28 | 265 | 280 | 263 | 280 | 119,000 | 2,800 |
| 1985-08-27 | 260 | 265 | 260 | 263 | 54,000 | 2,630 |
| 1985-08-26 | 268 | 269 | 256 | 258 | 109,000 | 2,580 |
| 1985-08-24 | 274 | 274 | 261 | 265 | 184,000 | 2,650 |
| 1985-08-23 | 244 | 287 | 241 | 279 | 504,000 | 2,790 |
| 1985-08-22 | 222 | 240 | 220 | 240 | 233,000 | 2,400 |
| 1985-08-21 | 210 | 233 | 210 | 223 | 49,000 | 2,230 |
| 1985-08-20 | 205 | 208 | 205 | 208 | 21,000 | 2,080 |
| 1985-08-19 | 210 | 210 | 205 | 205 | 9,000 | 2,050 |
| 1985-08-17 | 215 | 215 | 212 | 212 | 8,000 | 2,120 |
| 1985-08-16 | 208 | 213 | 208 | 210 | 13,000 | 2,100 |
| 1985-08-15 | 204 | 208 | 203 | 208 | 13,000 | 2,080 |
| 1985-08-14 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 1985-08-13 | 200 | 205 | 200 | 205 | 23,000 | 2,050 |
| 1985-08-12 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 1985-08-08 | 194 | 194 | 192 | 192 | 13,000 | 1,920 |
| 1985-08-07 | 190 | 199 | 190 | 193 | 11,000 | 1,930 |
| 1985-08-06 | 190 | 190 | 190 | 190 | 15,000 | 1,900 |
| 1985-08-05 | 195 | 195 | 190 | 190 | 11,000 | 1,900 |
| 1985-08-03 | 197 | 200 | 197 | 197 | 15,000 | 1,970 |
| 1985-08-02 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 1985-08-01 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 1985-07-30 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
| 1985-07-29 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 1985-07-26 | 214 | 215 | 210 | 212 | 18,000 | 2,120 |
| 1985-07-25 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 1985-07-24 | 208 | 208 | 208 | 208 | 17,000 | 2,080 |
| 1985-07-23 | 206 | 207 | 202 | 207 | 8,000 | 2,070 |
| 1985-07-22 | 210 | 210 | 206 | 206 | 23,000 | 2,060 |
| 1985-07-20 | 208 | 220 | 208 | 220 | 8,000 | 2,200 |
| 1985-07-19 | 210 | 213 | 206 | 206 | 32,000 | 2,060 |
| 1985-07-18 | 221 | 221 | 211 | 211 | 61,000 | 2,110 |
| 1985-07-17 | 230 | 235 | 215 | 220 | 88,000 | 2,200 |
| 1985-07-16 | 208 | 231 | 203 | 230 | 245,000 | 2,300 |
| 1985-07-15 | 197 | 207 | 197 | 207 | 110,000 | 2,070 |
| 1985-07-12 | 193 | 197 | 193 | 193 | 21,000 | 1,930 |
| 1985-07-11 | 192 | 193 | 188 | 188 | 13,000 | 1,880 |
| 1985-07-10 | 193 | 193 | 192 | 192 | 2,000 | 1,920 |
| 1985-07-09 | 187 | 187 | 187 | 187 | 4,000 | 1,870 |
| 1985-07-05 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 1985-07-04 | 185 | 185 | 185 | 185 | 11,000 | 1,850 |
| 1985-07-03 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 1985-07-02 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 1985-07-01 | 180 | 185 | 180 | 181 | 5,000 | 1,810 |
| 1985-06-28 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1985-06-27 | 195 | 195 | 180 | 180 | 6,000 | 1,800 |
| 1985-06-25 | 195 | 196 | 195 | 195 | 5,000 | 1,950 |
| 1985-06-24 | 193 | 193 | 191 | 191 | 4,000 | 1,910 |
| 1985-06-22 | 185 | 195 | 185 | 193 | 9,000 | 1,930 |
| 1985-06-21 | 190 | 190 | 186 | 186 | 18,000 | 1,860 |
| 1985-06-20 | 190 | 191 | 190 | 190 | 4,000 | 1,900 |
| 1985-06-19 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 1985-06-18 | 195 | 197 | 195 | 197 | 10,000 | 1,970 |
| 1985-06-17 | 188 | 198 | 188 | 198 | 3,000 | 1,980 |
| 1985-06-15 | 186 | 187 | 185 | 187 | 5,000 | 1,870 |
| 1985-06-14 | 187 | 187 | 185 | 185 | 4,000 | 1,850 |
| 1985-06-13 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 1985-06-12 | 186 | 190 | 185 | 190 | 13,000 | 1,900 |
| 1985-06-11 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 1985-06-10 | 190 | 194 | 190 | 190 | 14,000 | 1,900 |
| 1985-06-07 | 195 | 196 | 191 | 191 | 15,000 | 1,910 |
| 1985-06-06 | 196 | 198 | 196 | 197 | 16,000 | 1,970 |
| 1985-06-05 | 200 | 200 | 196 | 200 | 36,000 | 2,000 |
| 1985-06-04 | 200 | 203 | 197 | 202 | 81,000 | 2,020 |
| 1985-06-03 | 200 | 205 | 200 | 204 | 77,000 | 2,040 |
| 1985-06-01 | 197 | 200 | 194 | 200 | 96,000 | 2,000 |
| 1985-05-31 | 191 | 200 | 190 | 197 | 84,000 | 1,970 |
| 1985-05-30 | 181 | 190 | 181 | 184 | 93,000 | 1,840 |
| 1985-05-29 | 182 | 182 | 176 | 176 | 23,000 | 1,760 |
| 1985-05-28 | 178 | 185 | 178 | 184 | 88,000 | 1,840 |
| 1985-05-27 | 170 | 175 | 170 | 175 | 37,000 | 1,750 |
| 1985-05-25 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 1985-05-24 | 170 | 172 | 170 | 171 | 9,000 | 1,710 |
| 1985-05-23 | 171 | 172 | 166 | 166 | 18,000 | 1,660 |
| 1985-05-22 | 175 | 175 | 169 | 170 | 12,000 | 1,700 |
| 1985-05-21 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 1985-05-20 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1985-05-17 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 1985-05-16 | 165 | 168 | 165 | 168 | 21,000 | 1,680 |
| 1985-05-15 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1985-05-14 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 1985-05-10 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 1985-05-09 | 168 | 168 | 162 | 162 | 12,000 | 1,620 |
| 1985-05-08 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1985-05-07 | 165 | 165 | 165 | 165 | 7,000 | 1,650 |
| 1985-04-30 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 1985-04-27 | 164 | 165 | 164 | 165 | 5,000 | 1,650 |
| 1985-04-26 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 1985-04-23 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1985-04-19 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 1985-04-17 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1985-04-16 | 164 | 164 | 155 | 155 | 6,000 | 1,550 |
| 1985-04-12 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 1985-04-10 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 1985-04-06 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 1985-04-05 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 1985-04-04 | 156 | 161 | 156 | 161 | 8,000 | 1,610 |
| 1985-04-03 | 160 | 160 | 155 | 155 | 8,000 | 1,550 |
| 1985-04-01 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 1985-03-29 | 163 | 169 | 160 | 160 | 6,000 | 1,600 |
| 1985-03-28 | 161 | 161 | 160 | 160 | 15,000 | 1,600 |
| 1985-03-27 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 1985-03-26 | 160 | 170 | 160 | 165 | 33,000 | 1,650 |
| 1985-03-22 | 162 | 179 | 160 | 160 | 76,000 | 1,600 |
| 1985-03-20 | 162 | 167 | 161 | 161 | 29,000 | 1,610 |
| 1985-03-16 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 1985-03-15 | 151 | 151 | 151 | 151 | 3,000 | 1,510 |
| 1985-03-14 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1985-03-13 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 1985-03-11 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1985-03-08 | 162 | 162 | 160 | 160 | 18,000 | 1,600 |
| 1985-03-07 | 161 | 162 | 161 | 161 | 4,000 | 1,610 |
| 1985-03-06 | 163 | 163 | 161 | 161 | 6,000 | 1,610 |
| 1985-03-05 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 1985-03-04 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 1985-03-01 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1985-02-28 | 163 | 164 | 163 | 164 | 13,000 | 1,640 |
| 1985-02-27 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 1985-02-26 | 160 | 162 | 160 | 162 | 5,000 | 1,620 |
| 1985-02-25 | 160 | 164 | 160 | 163 | 18,000 | 1,630 |
| 1985-02-23 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 1985-02-22 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1985-02-21 | 162 | 162 | 161 | 161 | 6,000 | 1,610 |
| 1985-02-18 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 1985-02-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1985-02-13 | 148 | 148 | 148 | 148 | 4,000 | 1,480 |
| 1985-02-12 | 148 | 148 | 148 | 148 | 6,000 | 1,480 |
| 1985-02-08 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 1985-02-06 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 1985-02-05 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 1985-02-04 | 152 | 165 | 152 | 165 | 4,000 | 1,650 |
| 1985-02-01 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 1985-01-31 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1985-01-30 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 1985-01-29 | 157 | 160 | 156 | 156 | 9,000 | 1,560 |
| 1985-01-28 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 1985-01-26 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 1985-01-25 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 1985-01-24 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 1985-01-22 | 155 | 158 | 155 | 158 | 4,000 | 1,580 |
| 1985-01-21 | 156 | 156 | 155 | 155 | 3,000 | 1,550 |
| 1985-01-19 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 1985-01-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 1985-01-09 | 165 | 165 | 165 | 165 | 13,000 | 1,650 |
| 1985-01-08 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 1985-01-07 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
