9173 東海汽船(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1986-12-25 | 457 | 476 | 457 | 476 | 12,000 | 4,760 |
| 1986-12-24 | 457 | 457 | 456 | 456 | 2,000 | 4,560 |
| 1986-12-23 | 455 | 460 | 455 | 456 | 32,000 | 4,560 |
| 1986-12-22 | 466 | 466 | 455 | 456 | 43,000 | 4,560 |
| 1986-12-19 | 469 | 470 | 460 | 460 | 14,000 | 4,600 |
| 1986-12-18 | 495 | 495 | 470 | 470 | 13,000 | 4,700 |
| 1986-12-17 | 492 | 492 | 480 | 490 | 14,000 | 4,900 |
| 1986-12-16 | 504 | 504 | 490 | 492 | 38,000 | 4,920 |
| 1986-12-15 | 500 | 500 | 492 | 499 | 31,000 | 4,990 |
| 1986-12-12 | 500 | 505 | 500 | 505 | 36,000 | 5,050 |
| 1986-12-11 | 499 | 499 | 450 | 456 | 52,000 | 4,560 |
| 1986-12-10 | 500 | 511 | 490 | 502 | 125,000 | 5,020 |
| 1986-12-09 | 495 | 499 | 490 | 499 | 71,000 | 4,990 |
| 1986-12-08 | 440 | 460 | 437 | 460 | 35,000 | 4,600 |
| 1986-12-06 | 435 | 440 | 435 | 440 | 14,000 | 4,400 |
| 1986-12-05 | 434 | 440 | 434 | 435 | 21,000 | 4,350 |
| 1986-12-04 | 440 | 440 | 439 | 439 | 10,000 | 4,390 |
| 1986-12-03 | 440 | 445 | 440 | 444 | 13,000 | 4,440 |
| 1986-12-02 | 445 | 450 | 440 | 445 | 54,000 | 4,450 |
| 1986-11-28 | 396 | 399 | 385 | 385 | 31,000 | 3,850 |
| 1986-11-26 | 438 | 438 | 437 | 437 | 13,000 | 4,370 |
| 1986-11-25 | 449 | 449 | 448 | 448 | 8,000 | 4,480 |
| 1986-11-22 | 450 | 450 | 430 | 450 | 56,000 | 4,500 |
| 1986-11-21 | 440 | 445 | 431 | 431 | 22,000 | 4,310 |
| 1986-11-20 | 452 | 454 | 430 | 431 | 40,000 | 4,310 |
| 1986-11-19 | 454 | 455 | 445 | 454 | 25,000 | 4,540 |
| 1986-11-18 | 435 | 455 | 426 | 455 | 70,000 | 4,550 |
| 1986-11-14 | 400 | 400 | 385 | 385 | 11,000 | 3,850 |
| 1986-11-11 | 407 | 407 | 402 | 402 | 15,000 | 4,020 |
| 1986-11-10 | 406 | 409 | 406 | 409 | 13,000 | 4,090 |
| 1986-11-07 | 405 | 405 | 400 | 400 | 48,000 | 4,000 |
| 1986-11-06 | 398 | 410 | 398 | 410 | 12,000 | 4,100 |
| 1986-11-05 | 401 | 401 | 398 | 398 | 10,000 | 3,980 |
| 1986-11-04 | 391 | 391 | 391 | 391 | 3,000 | 3,910 |
| 1986-11-01 | 379 | 379 | 377 | 377 | 10,000 | 3,770 |
| 1986-10-31 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1986-10-30 | 351 | 359 | 348 | 355 | 21,000 | 3,550 |
| 1986-10-29 | 350 | 350 | 348 | 348 | 11,000 | 3,480 |
| 1986-10-27 | 350 | 350 | 345 | 350 | 5,000 | 3,500 |
| 1986-10-25 | 352 | 354 | 347 | 354 | 3,000 | 3,540 |
| 1986-10-24 | 352 | 352 | 350 | 350 | 12,000 | 3,500 |
| 1986-10-23 | 352 | 352 | 352 | 352 | 5,000 | 3,520 |
| 1986-10-22 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
| 1986-10-20 | 354 | 354 | 351 | 351 | 9,000 | 3,510 |
| 1986-10-16 | 356 | 360 | 353 | 353 | 5,000 | 3,530 |
| 1986-10-15 | 356 | 356 | 355 | 356 | 8,000 | 3,560 |
| 1986-10-14 | 360 | 360 | 356 | 357 | 5,000 | 3,570 |
| 1986-10-13 | 369 | 369 | 360 | 360 | 3,000 | 3,600 |
| 1986-10-09 | 371 | 375 | 370 | 370 | 12,000 | 3,700 |
| 1986-10-08 | 378 | 378 | 370 | 370 | 13,000 | 3,700 |
| 1986-10-07 | 385 | 390 | 382 | 382 | 36,000 | 3,820 |
| 1986-10-04 | 346 | 350 | 335 | 350 | 15,000 | 3,500 |
| 1986-10-03 | 360 | 360 | 345 | 345 | 30,000 | 3,450 |
| 1986-10-02 | 370 | 370 | 361 | 361 | 13,000 | 3,610 |
| 1986-09-30 | 410 | 410 | 395 | 395 | 19,000 | 3,950 |
| 1986-09-29 | 407 | 415 | 407 | 415 | 6,000 | 4,150 |
| 1986-09-27 | 408 | 408 | 407 | 407 | 9,000 | 4,070 |
| 1986-09-26 | 422 | 422 | 401 | 401 | 20,000 | 4,010 |
| 1986-09-25 | 430 | 430 | 421 | 422 | 10,000 | 4,220 |
| 1986-09-24 | 432 | 432 | 431 | 431 | 10,000 | 4,310 |
| 1986-09-22 | 420 | 425 | 420 | 425 | 9,000 | 4,250 |
| 1986-09-16 | 462 | 462 | 460 | 460 | 17,000 | 4,600 |
| 1986-09-12 | 470 | 470 | 462 | 462 | 16,000 | 4,620 |
| 1986-09-11 | 470 | 483 | 470 | 478 | 46,000 | 4,780 |
| 1986-09-10 | 460 | 475 | 460 | 470 | 61,000 | 4,700 |
| 1986-09-09 | 450 | 455 | 450 | 455 | 10,000 | 4,550 |
| 1986-09-08 | 447 | 447 | 447 | 447 | 19,000 | 4,470 |
| 1986-09-06 | 430 | 433 | 430 | 432 | 16,000 | 4,320 |
| 1986-09-05 | 420 | 422 | 420 | 421 | 25,000 | 4,210 |
| 1986-09-04 | 412 | 419 | 412 | 414 | 34,000 | 4,140 |
| 1986-09-03 | 445 | 445 | 432 | 432 | 13,000 | 4,320 |
| 1986-09-02 | 450 | 451 | 430 | 450 | 45,000 | 4,500 |
| 1986-09-01 | 446 | 447 | 439 | 445 | 14,000 | 4,450 |
| 1986-08-30 | 470 | 470 | 449 | 450 | 21,000 | 4,500 |
| 1986-08-29 | 460 | 460 | 450 | 460 | 18,000 | 4,600 |
| 1986-08-28 | 460 | 460 | 460 | 460 | 31,000 | 4,600 |
| 1986-08-26 | 503 | 503 | 490 | 490 | 12,000 | 4,900 |
| 1986-08-23 | 476 | 490 | 476 | 490 | 17,000 | 4,900 |
| 1986-08-22 | 475 | 480 | 460 | 461 | 43,000 | 4,610 |
| 1986-08-21 | 489 | 489 | 470 | 470 | 22,000 | 4,700 |
| 1986-08-20 | 502 | 502 | 490 | 490 | 36,000 | 4,900 |
| 1986-08-19 | 514 | 514 | 501 | 501 | 18,000 | 5,010 |
| 1986-08-18 | 502 | 520 | 501 | 514 | 21,000 | 5,140 |
| 1986-08-15 | 510 | 510 | 500 | 500 | 29,000 | 5,000 |
| 1986-08-14 | 510 | 520 | 510 | 514 | 16,000 | 5,140 |
| 1986-08-13 | 540 | 550 | 539 | 540 | 29,000 | 5,400 |
| 1986-08-12 | 491 | 530 | 490 | 530 | 52,000 | 5,300 |
| 1986-08-11 | 515 | 515 | 490 | 491 | 34,000 | 4,910 |
| 1986-08-08 | 555 | 555 | 510 | 515 | 31,000 | 5,150 |
| 1986-08-07 | 550 | 570 | 550 | 552 | 39,000 | 5,520 |
| 1986-08-06 | 550 | 550 | 540 | 541 | 30,000 | 5,410 |
| 1986-08-05 | 575 | 580 | 570 | 580 | 39,000 | 5,800 |
| 1986-08-04 | 605 | 610 | 580 | 580 | 34,000 | 5,800 |
| 1986-08-02 | 600 | 608 | 589 | 608 | 64,000 | 6,080 |
| 1986-08-01 | 569 | 570 | 545 | 570 | 66,000 | 5,700 |
| 1986-07-31 | 630 | 631 | 570 | 595 | 190,000 | 5,950 |
| 1986-07-30 | 631 | 657 | 630 | 635 | 252,000 | 6,350 |
| 1986-07-29 | 685 | 685 | 609 | 621 | 292,000 | 6,210 |
| 1986-07-28 | 669 | 700 | 663 | 675 | 595,000 | 6,750 |
| 1986-07-26 | 600 | 650 | 600 | 644 | 442,000 | 6,440 |
| 1986-07-25 | 516 | 600 | 516 | 597 | 445,000 | 5,970 |
| 1986-07-24 | 530 | 540 | 522 | 522 | 114,000 | 5,220 |
| 1986-07-23 | 540 | 550 | 526 | 528 | 227,000 | 5,280 |
| 1986-07-22 | 518 | 546 | 500 | 533 | 271,000 | 5,330 |
| 1986-07-21 | 518 | 518 | 490 | 510 | 213,000 | 5,100 |
| 1986-07-19 | 493 | 510 | 488 | 508 | 163,000 | 5,080 |
| 1986-07-18 | 465 | 483 | 465 | 483 | 131,000 | 4,830 |
| 1986-07-17 | 448 | 460 | 447 | 460 | 25,000 | 4,600 |
| 1986-07-16 | 450 | 450 | 446 | 446 | 42,000 | 4,460 |
| 1986-07-15 | 450 | 460 | 446 | 450 | 21,000 | 4,500 |
| 1986-07-14 | 463 | 465 | 450 | 450 | 20,000 | 4,500 |
| 1986-07-11 | 465 | 465 | 464 | 464 | 34,000 | 4,640 |
| 1986-07-10 | 444 | 455 | 444 | 455 | 34,000 | 4,550 |
| 1986-07-09 | 440 | 440 | 440 | 440 | 18,000 | 4,400 |
| 1986-07-08 | 441 | 441 | 420 | 429 | 38,000 | 4,290 |
| 1986-07-07 | 456 | 458 | 444 | 444 | 44,000 | 4,440 |
| 1986-07-05 | 465 | 469 | 450 | 451 | 25,000 | 4,510 |
| 1986-07-04 | 470 | 470 | 460 | 470 | 70,000 | 4,700 |
| 1986-07-03 | 435 | 435 | 430 | 435 | 36,000 | 4,350 |
| 1986-07-02 | 433 | 436 | 430 | 436 | 25,000 | 4,360 |
| 1986-07-01 | 432 | 435 | 430 | 430 | 13,000 | 4,300 |
| 1986-06-30 | 435 | 435 | 435 | 435 | 20,000 | 4,350 |
| 1986-06-28 | 435 | 440 | 435 | 435 | 8,000 | 4,350 |
| 1986-06-27 | 440 | 445 | 435 | 435 | 31,000 | 4,350 |
| 1986-06-26 | 433 | 440 | 432 | 440 | 26,000 | 4,400 |
| 1986-06-25 | 436 | 436 | 430 | 431 | 31,000 | 4,310 |
| 1986-06-24 | 449 | 450 | 442 | 442 | 36,000 | 4,420 |
| 1986-06-23 | 450 | 450 | 450 | 450 | 17,000 | 4,500 |
| 1986-06-21 | 467 | 470 | 465 | 465 | 20,000 | 4,650 |
| 1986-06-20 | 476 | 476 | 465 | 467 | 75,000 | 4,670 |
| 1986-06-19 | 455 | 486 | 455 | 461 | 128,000 | 4,610 |
| 1986-06-18 | 451 | 451 | 447 | 450 | 27,000 | 4,500 |
| 1986-06-17 | 450 | 450 | 445 | 445 | 32,000 | 4,450 |
| 1986-06-16 | 445 | 450 | 431 | 441 | 75,000 | 4,410 |
| 1986-06-13 | 443 | 448 | 435 | 435 | 24,000 | 4,350 |
| 1986-06-12 | 444 | 448 | 436 | 443 | 32,000 | 4,430 |
| 1986-06-11 | 436 | 444 | 435 | 442 | 34,000 | 4,420 |
| 1986-06-10 | 430 | 435 | 428 | 433 | 25,000 | 4,330 |
| 1986-06-09 | 436 | 436 | 426 | 427 | 35,000 | 4,270 |
| 1986-06-07 | 430 | 435 | 430 | 435 | 11,000 | 4,350 |
| 1986-06-06 | 432 | 440 | 430 | 430 | 20,000 | 4,300 |
| 1986-06-05 | 438 | 440 | 430 | 432 | 32,000 | 4,320 |
| 1986-06-04 | 423 | 431 | 423 | 431 | 32,000 | 4,310 |
| 1986-06-03 | 424 | 425 | 421 | 421 | 58,000 | 4,210 |
| 1986-06-02 | 431 | 431 | 423 | 424 | 46,000 | 4,240 |
| 1986-05-31 | 440 | 440 | 421 | 436 | 49,000 | 4,360 |
| 1986-05-30 | 455 | 455 | 448 | 448 | 47,000 | 4,480 |
| 1986-05-29 | 456 | 464 | 453 | 454 | 55,000 | 4,540 |
| 1986-05-28 | 470 | 470 | 456 | 456 | 104,000 | 4,560 |
| 1986-05-27 | 456 | 470 | 456 | 469 | 55,000 | 4,690 |
| 1986-05-26 | 461 | 465 | 456 | 458 | 120,000 | 4,580 |
| 1986-05-23 | 475 | 485 | 470 | 470 | 107,000 | 4,700 |
| 1986-05-22 | 485 | 490 | 470 | 475 | 406,000 | 4,750 |
| 1986-05-21 | 460 | 495 | 458 | 470 | 655,000 | 4,700 |
| 1986-05-20 | 440 | 440 | 424 | 435 | 75,000 | 4,350 |
| 1986-05-19 | 420 | 435 | 415 | 435 | 35,000 | 4,350 |
| 1986-05-17 | 420 | 420 | 420 | 420 | 15,000 | 4,200 |
| 1986-05-16 | 428 | 428 | 415 | 415 | 15,000 | 4,150 |
| 1986-05-15 | 431 | 440 | 420 | 420 | 50,000 | 4,200 |
| 1986-05-14 | 435 | 445 | 429 | 429 | 94,000 | 4,290 |
| 1986-05-13 | 430 | 435 | 426 | 431 | 133,000 | 4,310 |
| 1986-05-12 | 420 | 434 | 415 | 425 | 129,000 | 4,250 |
| 1986-05-09 | 425 | 425 | 405 | 405 | 45,000 | 4,050 |
| 1986-05-08 | 429 | 429 | 415 | 420 | 33,000 | 4,200 |
| 1986-05-07 | 436 | 439 | 430 | 430 | 69,000 | 4,300 |
| 1986-05-06 | 442 | 450 | 425 | 425 | 124,000 | 4,250 |
| 1986-05-02 | 419 | 440 | 415 | 434 | 251,000 | 4,340 |
| 1986-05-01 | 396 | 420 | 396 | 410 | 85,000 | 4,100 |
| 1986-04-30 | 415 | 425 | 395 | 395 | 114,000 | 3,950 |
| 1986-04-28 | 400 | 415 | 400 | 415 | 103,000 | 4,150 |
| 1986-04-26 | 408 | 410 | 395 | 402 | 123,000 | 4,020 |
| 1986-04-25 | 398 | 440 | 388 | 415 | 668,000 | 4,150 |
| 1986-04-24 | 351 | 400 | 351 | 398 | 258,000 | 3,980 |
| 1986-04-23 | 335 | 335 | 334 | 334 | 12,000 | 3,340 |
| 1986-04-22 | 332 | 333 | 332 | 333 | 22,000 | 3,330 |
| 1986-04-21 | 339 | 341 | 335 | 335 | 36,000 | 3,350 |
| 1986-04-19 | 346 | 350 | 332 | 332 | 23,000 | 3,320 |
| 1986-04-18 | 340 | 345 | 332 | 345 | 27,000 | 3,450 |
| 1986-04-17 | 332 | 345 | 332 | 340 | 16,000 | 3,400 |
| 1986-04-16 | 330 | 330 | 325 | 328 | 20,000 | 3,280 |
| 1986-04-15 | 340 | 340 | 330 | 330 | 14,000 | 3,300 |
| 1986-04-14 | 338 | 340 | 333 | 338 | 28,000 | 3,380 |
| 1986-04-11 | 340 | 345 | 340 | 340 | 15,000 | 3,400 |
| 1986-04-10 | 340 | 340 | 340 | 340 | 9,000 | 3,400 |
| 1986-04-09 | 345 | 350 | 340 | 340 | 12,000 | 3,400 |
| 1986-04-07 | 346 | 350 | 343 | 345 | 25,000 | 3,450 |
| 1986-04-05 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 1986-04-04 | 336 | 350 | 336 | 350 | 16,000 | 3,500 |
| 1986-04-03 | 346 | 346 | 331 | 331 | 19,000 | 3,310 |
| 1986-04-02 | 341 | 350 | 341 | 350 | 13,000 | 3,500 |
| 1986-04-01 | 360 | 361 | 354 | 354 | 45,000 | 3,540 |
| 1986-03-31 | 358 | 360 | 350 | 360 | 37,000 | 3,600 |
| 1986-03-29 | 345 | 355 | 345 | 350 | 17,000 | 3,500 |
| 1986-03-28 | 340 | 345 | 340 | 345 | 13,000 | 3,450 |
| 1986-03-27 | 334 | 360 | 334 | 360 | 14,000 | 3,600 |
| 1986-03-26 | 339 | 339 | 325 | 334 | 9,000 | 3,340 |
| 1986-03-25 | 353 | 355 | 340 | 340 | 23,000 | 3,400 |
| 1986-03-24 | 360 | 365 | 348 | 348 | 43,000 | 3,480 |
| 1986-03-22 | 371 | 378 | 363 | 363 | 52,000 | 3,630 |
| 1986-03-20 | 366 | 379 | 366 | 368 | 90,000 | 3,680 |
| 1986-03-19 | 370 | 370 | 361 | 362 | 90,000 | 3,620 |
| 1986-03-18 | 364 | 390 | 355 | 355 | 158,000 | 3,550 |
| 1986-03-17 | 343 | 360 | 343 | 360 | 83,000 | 3,600 |
| 1986-03-15 | 340 | 346 | 340 | 341 | 24,000 | 3,410 |
| 1986-03-14 | 335 | 335 | 330 | 330 | 35,000 | 3,300 |
| 1986-03-13 | 335 | 335 | 320 | 322 | 52,000 | 3,220 |
| 1986-03-12 | 330 | 331 | 321 | 331 | 38,000 | 3,310 |
| 1986-03-11 | 330 | 330 | 320 | 320 | 35,000 | 3,200 |
| 1986-03-10 | 325 | 335 | 325 | 325 | 55,000 | 3,250 |
| 1986-03-07 | 330 | 335 | 320 | 330 | 46,000 | 3,300 |
| 1986-03-06 | 319 | 334 | 318 | 333 | 36,000 | 3,330 |
| 1986-03-05 | 315 | 320 | 315 | 320 | 31,000 | 3,200 |
| 1986-03-04 | 313 | 315 | 310 | 310 | 22,000 | 3,100 |
| 1986-03-03 | 310 | 310 | 310 | 310 | 26,000 | 3,100 |
| 1986-03-01 | 313 | 313 | 310 | 310 | 18,000 | 3,100 |
| 1986-02-28 | 307 | 318 | 307 | 312 | 43,000 | 3,120 |
| 1986-02-27 | 306 | 312 | 306 | 310 | 24,000 | 3,100 |
| 1986-02-26 | 299 | 305 | 283 | 283 | 31,000 | 2,830 |
| 1986-02-25 | 301 | 301 | 300 | 300 | 6,000 | 3,000 |
| 1986-02-24 | 313 | 313 | 303 | 303 | 18,000 | 3,030 |
| 1986-02-22 | 301 | 311 | 301 | 308 | 16,000 | 3,080 |
| 1986-02-21 | 305 | 310 | 301 | 304 | 18,000 | 3,040 |
| 1986-02-20 | 284 | 291 | 284 | 290 | 17,000 | 2,900 |
| 1986-02-19 | 283 | 290 | 280 | 280 | 42,000 | 2,800 |
| 1986-02-18 | 290 | 290 | 280 | 283 | 9,000 | 2,830 |
| 1986-02-17 | 286 | 286 | 279 | 280 | 56,000 | 2,800 |
| 1986-02-15 | 296 | 296 | 291 | 291 | 7,000 | 2,910 |
| 1986-02-14 | 295 | 295 | 291 | 291 | 20,000 | 2,910 |
| 1986-02-13 | 292 | 295 | 290 | 293 | 29,000 | 2,930 |
| 1986-02-12 | 285 | 290 | 284 | 290 | 22,000 | 2,900 |
| 1986-02-07 | 302 | 315 | 302 | 304 | 79,000 | 3,040 |
| 1986-02-06 | 284 | 300 | 281 | 299 | 32,000 | 2,990 |
| 1986-02-05 | 285 | 285 | 275 | 276 | 27,000 | 2,760 |
| 1986-02-04 | 271 | 286 | 270 | 270 | 39,000 | 2,700 |
| 1986-02-03 | 271 | 271 | 262 | 262 | 78,000 | 2,620 |
| 1986-02-01 | 285 | 290 | 285 | 286 | 11,000 | 2,860 |
| 1986-01-31 | 290 | 295 | 285 | 290 | 21,000 | 2,900 |
| 1986-01-30 | 300 | 300 | 295 | 295 | 17,000 | 2,950 |
| 1986-01-29 | 300 | 300 | 282 | 295 | 27,000 | 2,950 |
| 1986-01-28 | 291 | 291 | 280 | 280 | 42,000 | 2,800 |
| 1986-01-27 | 298 | 300 | 291 | 291 | 31,000 | 2,910 |
| 1986-01-25 | 303 | 303 | 300 | 300 | 22,000 | 3,000 |
| 1986-01-24 | 301 | 305 | 300 | 305 | 38,000 | 3,050 |
| 1986-01-23 | 310 | 310 | 305 | 305 | 35,000 | 3,050 |
| 1986-01-22 | 310 | 313 | 310 | 310 | 34,000 | 3,100 |
| 1986-01-21 | 305 | 316 | 303 | 310 | 38,000 | 3,100 |
| 1986-01-20 | 315 | 315 | 300 | 300 | 29,000 | 3,000 |
| 1986-01-18 | 325 | 325 | 310 | 310 | 4,000 | 3,100 |
| 1986-01-17 | 335 | 335 | 325 | 325 | 18,000 | 3,250 |
| 1986-01-16 | 330 | 335 | 330 | 331 | 32,000 | 3,310 |
| 1986-01-14 | 325 | 327 | 325 | 327 | 9,000 | 3,270 |
| 1986-01-13 | 340 | 340 | 325 | 325 | 27,000 | 3,250 |
| 1986-01-10 | 306 | 317 | 305 | 317 | 107,000 | 3,170 |
| 1986-01-09 | 324 | 324 | 303 | 303 | 37,000 | 3,030 |
| 1986-01-08 | 321 | 335 | 315 | 334 | 26,000 | 3,340 |
| 1986-01-07 | 326 | 326 | 318 | 318 | 8,000 | 3,180 |
| 1986-01-06 | 330 | 330 | 330 | 330 | 7,000 | 3,300 |
| 1986-01-04 | 354 | 354 | 354 | 354 | 10,000 | 3,540 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
