9173 東海汽船(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-2859161558161539,0006,150
1987-12-266006005905905,0005,900
1987-12-2560160159459525,0005,950
1987-12-2461561559960027,0006,000
1987-12-23581605581600113,0006,000
1987-12-2259059158058028,0005,800
1987-12-2161161560561019,0006,100
1987-12-1861162061061033,0006,100
1987-12-176156156106104,0006,100
1987-12-1661061460561422,0006,140
1987-12-1561061560560511,0006,050
1987-12-1461061160060021,0006,000
1987-12-1157560457560419,0006,040
1987-12-1057560057059831,0005,980
1987-12-095755755755752,0005,750
1987-12-085705905705905,0005,900
1987-12-075715715715713,0005,710
1987-12-055715715715713,0005,710
1987-12-045795795755794,0005,790
1987-12-0358058057358011,0005,800
1987-12-0258058557157516,0005,750
1987-12-0159259257057827,0005,780
1987-11-3059060059060014,0006,000
1987-11-2858960058959014,0005,900
1987-11-2759960959960938,0006,090
1987-11-2658060058060015,0006,000
1987-11-2557158057157116,0005,710
1987-11-245905905705708,0005,700
1987-11-205925925805808,0005,800
1987-11-195985985925929,0005,920
1987-11-1859060059060021,0006,000
1987-11-1757059957059927,0005,990
1987-11-1659960558058018,0005,800
1987-11-135816005816003,0006,000
1987-11-1256157056057021,0005,700
1987-11-115555555535555,0005,550
1987-11-1059059054554517,0005,450
1987-11-0960060060060012,0006,000
1987-11-0757660057560031,0006,000
1987-11-065805805805804,0005,800
1987-11-0557558057557511,0005,750
1987-11-0457558057158017,0005,800
1987-11-025945945945945,0005,940
1987-10-3158058057157110,0005,710
1987-10-3057157556657024,0005,700
1987-10-2960060557057012,0005,700
1987-10-2861061061061011,0006,100
1987-10-275916205916206,0006,200
1987-10-266406405915919,0005,910
1987-10-2463063063063010,0006,300
1987-10-2359563059560183,0006,010
1987-10-2263063260161084,0006,100
1987-10-2160061059061064,0006,100
1987-10-1966066064064019,0006,400
1987-10-1663065061565086,0006,500
1987-10-1565165564064074,0006,400
1987-10-1468668665165146,0006,510
1987-10-1366069266068662,0006,860
1987-10-1265069865067985,0006,790
1987-10-0966566564064028,0006,400
1987-10-0868068064166047,0006,600
1987-10-07650705650699250,0006,990
1987-10-0665065063065044,0006,500
1987-10-0369569967568086,0006,800
1987-10-02670711660699452,0006,990
1987-10-01668680650660418,0006,600
1987-09-30630650620650219,0006,500
1987-09-29599630599630184,0006,300
1987-09-2856559056559029,0005,900
1987-09-2656058056056014,0005,600
1987-09-2555457055055915,0005,590
1987-09-2455055955055911,0005,590
1987-09-2255055955055921,0005,590
1987-09-2154556054455022,0005,500
1987-09-1854154554154515,0005,450
1987-09-1754955054254212,0005,420
1987-09-1654954954054814,0005,480
1987-09-145555555405409,0005,400
1987-09-1155555554955013,0005,500
1987-09-105505515455509,0005,500
1987-09-095505505505503,0005,500
1987-09-0855055155055030,0005,500
1987-09-0756056055655713,0005,570
1987-09-055565705565687,0005,680
1987-09-045565565565561,0005,560
1987-09-0356056055656015,0005,600
1987-09-025795795605609,0005,600
1987-09-015605615605613,0005,610
1987-08-315605805605805,0005,800
1987-08-295705705705708,0005,700
1987-08-2855655655655620,0005,560
1987-08-275815815565566,0005,560
1987-08-265815815815819,0005,810
1987-08-2556056055155129,0005,510
1987-08-2455556055156026,0005,600
1987-08-2253055553055537,0005,550
1987-08-2155155655055022,0005,500
1987-08-2056056055155114,0005,510
1987-08-1956056055055012,0005,500
1987-08-1855355355155121,0005,510
1987-08-1756558056557522,0005,750
1987-08-1456056156056010,0005,600
1987-08-1356456455056020,0005,600
1987-08-1257057055055028,0005,500
1987-08-1158058056156611,0005,660
1987-08-1058559558559013,0005,900
1987-08-075805895805896,0005,890
1987-08-065785785785789,0005,780
1987-08-0559060558560592,0006,050
1987-08-0459059057659051,0005,900
1987-08-0359059059059022,0005,900
1987-08-0157058055555532,0005,550
1987-07-3157557655055534,0005,550
1987-07-3058058557057537,0005,750
1987-07-2956059056058831,0005,880
1987-07-2854557454557041,0005,700
1987-07-275495515455459,0005,450
1987-07-2555055054955014,0005,500
1987-07-2453054853053820,0005,380
1987-07-2352852850352318,0005,230
1987-07-2252853252852928,0005,290
1987-07-2153253252052234,0005,220
1987-07-2055355355355319,0005,530
1987-07-1757857857057313,0005,730
1987-07-1658758758058021,0005,800
1987-07-1559059059059015,0005,900
1987-07-1460060958558637,0005,860
1987-07-1361062060060022,0006,000
1987-07-1060061059060030,0006,000
1987-07-0962063060060049,0006,000
1987-07-0863063060661654,0006,160
1987-07-0759063059063073,0006,300
1987-07-0660861058558570,0005,850
1987-07-0462562561061052,0006,100
1987-07-03652670645648210,0006,480
1987-07-02598650598647110,0006,470
1987-07-0159359357758066,0005,800
1987-06-3056057355557398,0005,730
1987-06-2955056055056092,0005,600
1987-06-2754054554054012,0005,400
1987-06-2653554753554728,0005,470
1987-06-2553353352852914,0005,290
1987-06-2453253352852860,0005,280
1987-06-2353353352853226,0005,320
1987-06-2253254053153144,0005,310
1987-06-1953054052954021,0005,400
1987-06-1852953051853036,0005,300
1987-06-1751552951552924,0005,290
1987-06-1652352351351330,0005,130
1987-06-1552253051852134,0005,210
1987-06-1252152951552168,0005,210
1987-06-1149052049052076,0005,200
1987-06-1047748947648914,0004,890
1987-06-0949249247547512,0004,750
1987-06-0849549549049320,0004,930
1987-06-0649549749049044,0004,900
1987-06-0547449547449397,0004,930
1987-06-0446046845946856,0004,680
1987-06-034554604554559,0004,550
1987-06-0245045544545525,0004,550
1987-06-0145045545045027,0004,500
1987-05-3045045045045016,0004,500
1987-05-294404404404406,0004,400
1987-05-2843544042844012,0004,400
1987-05-274264304264308,0004,300
1987-05-254504504504504,0004,500
1987-05-234564604564602,0004,600
1987-05-2245045044045030,0004,500
1987-05-2143144043144012,0004,400
1987-05-2043645043645012,0004,500
1987-05-184214214214214,0004,210
1987-05-1542142141542127,0004,210
1987-05-1442042042042012,0004,200
1987-05-134504504454454,0004,450
1987-05-1243544943544915,0004,490
1987-05-114354354304357,0004,350
1987-05-084314314304316,0004,310
1987-05-074284284284283,0004,280
1987-05-064304304264269,0004,260
1987-05-0243243243043010,0004,300
1987-05-0143243242543210,0004,320
1987-04-3042542741742727,0004,270
1987-04-284304304254259,0004,250
1987-04-2745045043543528,0004,350
1987-04-254524524504508,0004,500
1987-04-2446046045045215,0004,520
1987-04-2346547046546538,0004,650
1987-04-2245047045046548,0004,650
1987-04-2145045044044536,0004,450
1987-04-2045145145045011,0004,500
1987-04-1745045044545026,0004,500
1987-04-1643645043645014,0004,500
1987-04-154314314314317,0004,310
1987-04-144324324314313,0004,310
1987-04-134284334284328,0004,320
1987-04-1043043142542510,0004,250
1987-04-0942742842542612,0004,260
1987-04-0843043042742711,0004,270
1987-04-074254284254259,0004,250
1987-04-0642042042042012,0004,200
1987-04-044204254204258,0004,250
1987-04-034244244204208,0004,200
1987-04-024244244244246,0004,240
1987-04-014084204084199,0004,190
1987-03-3141641640740715,0004,070
1987-03-3041141140940916,0004,090
1987-03-284024064024059,0004,050
1987-03-2741041040040031,0004,000
1987-03-264114114104105,0004,100
1987-03-2541541541241216,0004,120
1987-03-2441141841041528,0004,150
1987-03-2342042041041029,0004,100
1987-03-2041441541041540,0004,150
1987-03-1941542041041532,0004,150
1987-03-1842542542042024,0004,200
1987-03-1742843142843110,0004,310
1987-03-1643043042742710,0004,270
1987-03-134224284224285,0004,280
1987-03-1242542542542514,0004,250
1987-03-094504554504554,0004,550
1987-03-0745046145045030,0004,500
1987-03-0643143843143814,0004,380
1987-03-054314314314317,0004,310
1987-03-0443643642942917,0004,290
1987-03-0345045045045015,0004,500
1987-03-024304304214215,0004,210
1987-02-2842543042043015,0004,300
1987-02-2742043041543021,0004,300
1987-02-2548048048048010,0004,800
1987-02-2447048047048041,0004,800
1987-02-234504604504607,0004,600
1987-02-2045946044544523,0004,450
1987-02-1741041041041016,0004,100
1987-02-1642042041541522,0004,150
1987-02-134404404254259,0004,250
1987-02-1244544544144520,0004,450
1987-02-104464504454456,0004,450
1987-02-094404404354405,0004,400
1987-02-0743043142542514,0004,250
1987-02-064314344304305,0004,300
1987-02-054254254254254,0004,250
1987-02-024704704604609,0004,600
1987-01-314794804794809,0004,800
1987-01-3048548548048017,0004,800
1987-01-2946848046048055,0004,800
1987-01-2847547847047825,0004,780
1987-01-2743645043645020,0004,500
1987-01-2642943542943515,0004,350
1987-01-244204254204254,0004,250
1987-01-234104104104105,0004,100
1987-01-2242042940040022,0004,000
1987-01-2140340340340314,0004,030
1987-01-194254294244295,0004,290
1987-01-164304304304305,0004,300
1987-01-1442343042343014,0004,300
1987-01-1243543642643113,0004,310
1987-01-094364364354368,0004,360
1987-01-0843543643543613,0004,360
1987-01-0743543643543611,0004,360
1987-01-054694694694693,0004,690

分割・併合履歴 : [2017-06-28]1株→0.1株