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 |
---|---|---|---|---|---|---|
1987-12-28 | 591 | 615 | 581 | 615 | 39,000 | 6,150 |
1987-12-26 | 600 | 600 | 590 | 590 | 5,000 | 5,900 |
1987-12-25 | 601 | 601 | 594 | 595 | 25,000 | 5,950 |
1987-12-24 | 615 | 615 | 599 | 600 | 27,000 | 6,000 |
1987-12-23 | 581 | 605 | 581 | 600 | 113,000 | 6,000 |
1987-12-22 | 590 | 591 | 580 | 580 | 28,000 | 5,800 |
1987-12-21 | 611 | 615 | 605 | 610 | 19,000 | 6,100 |
1987-12-18 | 611 | 620 | 610 | 610 | 33,000 | 6,100 |
1987-12-17 | 615 | 615 | 610 | 610 | 4,000 | 6,100 |
1987-12-16 | 610 | 614 | 605 | 614 | 22,000 | 6,140 |
1987-12-15 | 610 | 615 | 605 | 605 | 11,000 | 6,050 |
1987-12-14 | 610 | 611 | 600 | 600 | 21,000 | 6,000 |
1987-12-11 | 575 | 604 | 575 | 604 | 19,000 | 6,040 |
1987-12-10 | 575 | 600 | 570 | 598 | 31,000 | 5,980 |
1987-12-09 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
1987-12-08 | 570 | 590 | 570 | 590 | 5,000 | 5,900 |
1987-12-07 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
1987-12-05 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
1987-12-04 | 579 | 579 | 575 | 579 | 4,000 | 5,790 |
1987-12-03 | 580 | 580 | 573 | 580 | 11,000 | 5,800 |
1987-12-02 | 580 | 585 | 571 | 575 | 16,000 | 5,750 |
1987-12-01 | 592 | 592 | 570 | 578 | 27,000 | 5,780 |
1987-11-30 | 590 | 600 | 590 | 600 | 14,000 | 6,000 |
1987-11-28 | 589 | 600 | 589 | 590 | 14,000 | 5,900 |
1987-11-27 | 599 | 609 | 599 | 609 | 38,000 | 6,090 |
1987-11-26 | 580 | 600 | 580 | 600 | 15,000 | 6,000 |
1987-11-25 | 571 | 580 | 571 | 571 | 16,000 | 5,710 |
1987-11-24 | 590 | 590 | 570 | 570 | 8,000 | 5,700 |
1987-11-20 | 592 | 592 | 580 | 580 | 8,000 | 5,800 |
1987-11-19 | 598 | 598 | 592 | 592 | 9,000 | 5,920 |
1987-11-18 | 590 | 600 | 590 | 600 | 21,000 | 6,000 |
1987-11-17 | 570 | 599 | 570 | 599 | 27,000 | 5,990 |
1987-11-16 | 599 | 605 | 580 | 580 | 18,000 | 5,800 |
1987-11-13 | 581 | 600 | 581 | 600 | 3,000 | 6,000 |
1987-11-12 | 561 | 570 | 560 | 570 | 21,000 | 5,700 |
1987-11-11 | 555 | 555 | 553 | 555 | 5,000 | 5,550 |
1987-11-10 | 590 | 590 | 545 | 545 | 17,000 | 5,450 |
1987-11-09 | 600 | 600 | 600 | 600 | 12,000 | 6,000 |
1987-11-07 | 576 | 600 | 575 | 600 | 31,000 | 6,000 |
1987-11-06 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
1987-11-05 | 575 | 580 | 575 | 575 | 11,000 | 5,750 |
1987-11-04 | 575 | 580 | 571 | 580 | 17,000 | 5,800 |
1987-11-02 | 594 | 594 | 594 | 594 | 5,000 | 5,940 |
1987-10-31 | 580 | 580 | 571 | 571 | 10,000 | 5,710 |
1987-10-30 | 571 | 575 | 566 | 570 | 24,000 | 5,700 |
1987-10-29 | 600 | 605 | 570 | 570 | 12,000 | 5,700 |
1987-10-28 | 610 | 610 | 610 | 610 | 11,000 | 6,100 |
1987-10-27 | 591 | 620 | 591 | 620 | 6,000 | 6,200 |
1987-10-26 | 640 | 640 | 591 | 591 | 9,000 | 5,910 |
1987-10-24 | 630 | 630 | 630 | 630 | 10,000 | 6,300 |
1987-10-23 | 595 | 630 | 595 | 601 | 83,000 | 6,010 |
1987-10-22 | 630 | 632 | 601 | 610 | 84,000 | 6,100 |
1987-10-21 | 600 | 610 | 590 | 610 | 64,000 | 6,100 |
1987-10-19 | 660 | 660 | 640 | 640 | 19,000 | 6,400 |
1987-10-16 | 630 | 650 | 615 | 650 | 86,000 | 6,500 |
1987-10-15 | 651 | 655 | 640 | 640 | 74,000 | 6,400 |
1987-10-14 | 686 | 686 | 651 | 651 | 46,000 | 6,510 |
1987-10-13 | 660 | 692 | 660 | 686 | 62,000 | 6,860 |
1987-10-12 | 650 | 698 | 650 | 679 | 85,000 | 6,790 |
1987-10-09 | 665 | 665 | 640 | 640 | 28,000 | 6,400 |
1987-10-08 | 680 | 680 | 641 | 660 | 47,000 | 6,600 |
1987-10-07 | 650 | 705 | 650 | 699 | 250,000 | 6,990 |
1987-10-06 | 650 | 650 | 630 | 650 | 44,000 | 6,500 |
1987-10-03 | 695 | 699 | 675 | 680 | 86,000 | 6,800 |
1987-10-02 | 670 | 711 | 660 | 699 | 452,000 | 6,990 |
1987-10-01 | 668 | 680 | 650 | 660 | 418,000 | 6,600 |
1987-09-30 | 630 | 650 | 620 | 650 | 219,000 | 6,500 |
1987-09-29 | 599 | 630 | 599 | 630 | 184,000 | 6,300 |
1987-09-28 | 565 | 590 | 565 | 590 | 29,000 | 5,900 |
1987-09-26 | 560 | 580 | 560 | 560 | 14,000 | 5,600 |
1987-09-25 | 554 | 570 | 550 | 559 | 15,000 | 5,590 |
1987-09-24 | 550 | 559 | 550 | 559 | 11,000 | 5,590 |
1987-09-22 | 550 | 559 | 550 | 559 | 21,000 | 5,590 |
1987-09-21 | 545 | 560 | 544 | 550 | 22,000 | 5,500 |
1987-09-18 | 541 | 545 | 541 | 545 | 15,000 | 5,450 |
1987-09-17 | 549 | 550 | 542 | 542 | 12,000 | 5,420 |
1987-09-16 | 549 | 549 | 540 | 548 | 14,000 | 5,480 |
1987-09-14 | 555 | 555 | 540 | 540 | 9,000 | 5,400 |
1987-09-11 | 555 | 555 | 549 | 550 | 13,000 | 5,500 |
1987-09-10 | 550 | 551 | 545 | 550 | 9,000 | 5,500 |
1987-09-09 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
1987-09-08 | 550 | 551 | 550 | 550 | 30,000 | 5,500 |
1987-09-07 | 560 | 560 | 556 | 557 | 13,000 | 5,570 |
1987-09-05 | 556 | 570 | 556 | 568 | 7,000 | 5,680 |
1987-09-04 | 556 | 556 | 556 | 556 | 1,000 | 5,560 |
1987-09-03 | 560 | 560 | 556 | 560 | 15,000 | 5,600 |
1987-09-02 | 579 | 579 | 560 | 560 | 9,000 | 5,600 |
1987-09-01 | 560 | 561 | 560 | 561 | 3,000 | 5,610 |
1987-08-31 | 560 | 580 | 560 | 580 | 5,000 | 5,800 |
1987-08-29 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
1987-08-28 | 556 | 556 | 556 | 556 | 20,000 | 5,560 |
1987-08-27 | 581 | 581 | 556 | 556 | 6,000 | 5,560 |
1987-08-26 | 581 | 581 | 581 | 581 | 9,000 | 5,810 |
1987-08-25 | 560 | 560 | 551 | 551 | 29,000 | 5,510 |
1987-08-24 | 555 | 560 | 551 | 560 | 26,000 | 5,600 |
1987-08-22 | 530 | 555 | 530 | 555 | 37,000 | 5,550 |
1987-08-21 | 551 | 556 | 550 | 550 | 22,000 | 5,500 |
1987-08-20 | 560 | 560 | 551 | 551 | 14,000 | 5,510 |
1987-08-19 | 560 | 560 | 550 | 550 | 12,000 | 5,500 |
1987-08-18 | 553 | 553 | 551 | 551 | 21,000 | 5,510 |
1987-08-17 | 565 | 580 | 565 | 575 | 22,000 | 5,750 |
1987-08-14 | 560 | 561 | 560 | 560 | 10,000 | 5,600 |
1987-08-13 | 564 | 564 | 550 | 560 | 20,000 | 5,600 |
1987-08-12 | 570 | 570 | 550 | 550 | 28,000 | 5,500 |
1987-08-11 | 580 | 580 | 561 | 566 | 11,000 | 5,660 |
1987-08-10 | 585 | 595 | 585 | 590 | 13,000 | 5,900 |
1987-08-07 | 580 | 589 | 580 | 589 | 6,000 | 5,890 |
1987-08-06 | 578 | 578 | 578 | 578 | 9,000 | 5,780 |
1987-08-05 | 590 | 605 | 585 | 605 | 92,000 | 6,050 |
1987-08-04 | 590 | 590 | 576 | 590 | 51,000 | 5,900 |
1987-08-03 | 590 | 590 | 590 | 590 | 22,000 | 5,900 |
1987-08-01 | 570 | 580 | 555 | 555 | 32,000 | 5,550 |
1987-07-31 | 575 | 576 | 550 | 555 | 34,000 | 5,550 |
1987-07-30 | 580 | 585 | 570 | 575 | 37,000 | 5,750 |
1987-07-29 | 560 | 590 | 560 | 588 | 31,000 | 5,880 |
1987-07-28 | 545 | 574 | 545 | 570 | 41,000 | 5,700 |
1987-07-27 | 549 | 551 | 545 | 545 | 9,000 | 5,450 |
1987-07-25 | 550 | 550 | 549 | 550 | 14,000 | 5,500 |
1987-07-24 | 530 | 548 | 530 | 538 | 20,000 | 5,380 |
1987-07-23 | 528 | 528 | 503 | 523 | 18,000 | 5,230 |
1987-07-22 | 528 | 532 | 528 | 529 | 28,000 | 5,290 |
1987-07-21 | 532 | 532 | 520 | 522 | 34,000 | 5,220 |
1987-07-20 | 553 | 553 | 553 | 553 | 19,000 | 5,530 |
1987-07-17 | 578 | 578 | 570 | 573 | 13,000 | 5,730 |
1987-07-16 | 587 | 587 | 580 | 580 | 21,000 | 5,800 |
1987-07-15 | 590 | 590 | 590 | 590 | 15,000 | 5,900 |
1987-07-14 | 600 | 609 | 585 | 586 | 37,000 | 5,860 |
1987-07-13 | 610 | 620 | 600 | 600 | 22,000 | 6,000 |
1987-07-10 | 600 | 610 | 590 | 600 | 30,000 | 6,000 |
1987-07-09 | 620 | 630 | 600 | 600 | 49,000 | 6,000 |
1987-07-08 | 630 | 630 | 606 | 616 | 54,000 | 6,160 |
1987-07-07 | 590 | 630 | 590 | 630 | 73,000 | 6,300 |
1987-07-06 | 608 | 610 | 585 | 585 | 70,000 | 5,850 |
1987-07-04 | 625 | 625 | 610 | 610 | 52,000 | 6,100 |
1987-07-03 | 652 | 670 | 645 | 648 | 210,000 | 6,480 |
1987-07-02 | 598 | 650 | 598 | 647 | 110,000 | 6,470 |
1987-07-01 | 593 | 593 | 577 | 580 | 66,000 | 5,800 |
1987-06-30 | 560 | 573 | 555 | 573 | 98,000 | 5,730 |
1987-06-29 | 550 | 560 | 550 | 560 | 92,000 | 5,600 |
1987-06-27 | 540 | 545 | 540 | 540 | 12,000 | 5,400 |
1987-06-26 | 535 | 547 | 535 | 547 | 28,000 | 5,470 |
1987-06-25 | 533 | 533 | 528 | 529 | 14,000 | 5,290 |
1987-06-24 | 532 | 533 | 528 | 528 | 60,000 | 5,280 |
1987-06-23 | 533 | 533 | 528 | 532 | 26,000 | 5,320 |
1987-06-22 | 532 | 540 | 531 | 531 | 44,000 | 5,310 |
1987-06-19 | 530 | 540 | 529 | 540 | 21,000 | 5,400 |
1987-06-18 | 529 | 530 | 518 | 530 | 36,000 | 5,300 |
1987-06-17 | 515 | 529 | 515 | 529 | 24,000 | 5,290 |
1987-06-16 | 523 | 523 | 513 | 513 | 30,000 | 5,130 |
1987-06-15 | 522 | 530 | 518 | 521 | 34,000 | 5,210 |
1987-06-12 | 521 | 529 | 515 | 521 | 68,000 | 5,210 |
1987-06-11 | 490 | 520 | 490 | 520 | 76,000 | 5,200 |
1987-06-10 | 477 | 489 | 476 | 489 | 14,000 | 4,890 |
1987-06-09 | 492 | 492 | 475 | 475 | 12,000 | 4,750 |
1987-06-08 | 495 | 495 | 490 | 493 | 20,000 | 4,930 |
1987-06-06 | 495 | 497 | 490 | 490 | 44,000 | 4,900 |
1987-06-05 | 474 | 495 | 474 | 493 | 97,000 | 4,930 |
1987-06-04 | 460 | 468 | 459 | 468 | 56,000 | 4,680 |
1987-06-03 | 455 | 460 | 455 | 455 | 9,000 | 4,550 |
1987-06-02 | 450 | 455 | 445 | 455 | 25,000 | 4,550 |
1987-06-01 | 450 | 455 | 450 | 450 | 27,000 | 4,500 |
1987-05-30 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
1987-05-29 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
1987-05-28 | 435 | 440 | 428 | 440 | 12,000 | 4,400 |
1987-05-27 | 426 | 430 | 426 | 430 | 8,000 | 4,300 |
1987-05-25 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
1987-05-23 | 456 | 460 | 456 | 460 | 2,000 | 4,600 |
1987-05-22 | 450 | 450 | 440 | 450 | 30,000 | 4,500 |
1987-05-21 | 431 | 440 | 431 | 440 | 12,000 | 4,400 |
1987-05-20 | 436 | 450 | 436 | 450 | 12,000 | 4,500 |
1987-05-18 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
1987-05-15 | 421 | 421 | 415 | 421 | 27,000 | 4,210 |
1987-05-14 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
1987-05-13 | 450 | 450 | 445 | 445 | 4,000 | 4,450 |
1987-05-12 | 435 | 449 | 435 | 449 | 15,000 | 4,490 |
1987-05-11 | 435 | 435 | 430 | 435 | 7,000 | 4,350 |
1987-05-08 | 431 | 431 | 430 | 431 | 6,000 | 4,310 |
1987-05-07 | 428 | 428 | 428 | 428 | 3,000 | 4,280 |
1987-05-06 | 430 | 430 | 426 | 426 | 9,000 | 4,260 |
1987-05-02 | 432 | 432 | 430 | 430 | 10,000 | 4,300 |
1987-05-01 | 432 | 432 | 425 | 432 | 10,000 | 4,320 |
1987-04-30 | 425 | 427 | 417 | 427 | 27,000 | 4,270 |
1987-04-28 | 430 | 430 | 425 | 425 | 9,000 | 4,250 |
1987-04-27 | 450 | 450 | 435 | 435 | 28,000 | 4,350 |
1987-04-25 | 452 | 452 | 450 | 450 | 8,000 | 4,500 |
1987-04-24 | 460 | 460 | 450 | 452 | 15,000 | 4,520 |
1987-04-23 | 465 | 470 | 465 | 465 | 38,000 | 4,650 |
1987-04-22 | 450 | 470 | 450 | 465 | 48,000 | 4,650 |
1987-04-21 | 450 | 450 | 440 | 445 | 36,000 | 4,450 |
1987-04-20 | 451 | 451 | 450 | 450 | 11,000 | 4,500 |
1987-04-17 | 450 | 450 | 445 | 450 | 26,000 | 4,500 |
1987-04-16 | 436 | 450 | 436 | 450 | 14,000 | 4,500 |
1987-04-15 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
1987-04-14 | 432 | 432 | 431 | 431 | 3,000 | 4,310 |
1987-04-13 | 428 | 433 | 428 | 432 | 8,000 | 4,320 |
1987-04-10 | 430 | 431 | 425 | 425 | 10,000 | 4,250 |
1987-04-09 | 427 | 428 | 425 | 426 | 12,000 | 4,260 |
1987-04-08 | 430 | 430 | 427 | 427 | 11,000 | 4,270 |
1987-04-07 | 425 | 428 | 425 | 425 | 9,000 | 4,250 |
1987-04-06 | 420 | 420 | 420 | 420 | 12,000 | 4,200 |
1987-04-04 | 420 | 425 | 420 | 425 | 8,000 | 4,250 |
1987-04-03 | 424 | 424 | 420 | 420 | 8,000 | 4,200 |
1987-04-02 | 424 | 424 | 424 | 424 | 6,000 | 4,240 |
1987-04-01 | 408 | 420 | 408 | 419 | 9,000 | 4,190 |
1987-03-31 | 416 | 416 | 407 | 407 | 15,000 | 4,070 |
1987-03-30 | 411 | 411 | 409 | 409 | 16,000 | 4,090 |
1987-03-28 | 402 | 406 | 402 | 405 | 9,000 | 4,050 |
1987-03-27 | 410 | 410 | 400 | 400 | 31,000 | 4,000 |
1987-03-26 | 411 | 411 | 410 | 410 | 5,000 | 4,100 |
1987-03-25 | 415 | 415 | 412 | 412 | 16,000 | 4,120 |
1987-03-24 | 411 | 418 | 410 | 415 | 28,000 | 4,150 |
1987-03-23 | 420 | 420 | 410 | 410 | 29,000 | 4,100 |
1987-03-20 | 414 | 415 | 410 | 415 | 40,000 | 4,150 |
1987-03-19 | 415 | 420 | 410 | 415 | 32,000 | 4,150 |
1987-03-18 | 425 | 425 | 420 | 420 | 24,000 | 4,200 |
1987-03-17 | 428 | 431 | 428 | 431 | 10,000 | 4,310 |
1987-03-16 | 430 | 430 | 427 | 427 | 10,000 | 4,270 |
1987-03-13 | 422 | 428 | 422 | 428 | 5,000 | 4,280 |
1987-03-12 | 425 | 425 | 425 | 425 | 14,000 | 4,250 |
1987-03-09 | 450 | 455 | 450 | 455 | 4,000 | 4,550 |
1987-03-07 | 450 | 461 | 450 | 450 | 30,000 | 4,500 |
1987-03-06 | 431 | 438 | 431 | 438 | 14,000 | 4,380 |
1987-03-05 | 431 | 431 | 431 | 431 | 7,000 | 4,310 |
1987-03-04 | 436 | 436 | 429 | 429 | 17,000 | 4,290 |
1987-03-03 | 450 | 450 | 450 | 450 | 15,000 | 4,500 |
1987-03-02 | 430 | 430 | 421 | 421 | 5,000 | 4,210 |
1987-02-28 | 425 | 430 | 420 | 430 | 15,000 | 4,300 |
1987-02-27 | 420 | 430 | 415 | 430 | 21,000 | 4,300 |
1987-02-25 | 480 | 480 | 480 | 480 | 10,000 | 4,800 |
1987-02-24 | 470 | 480 | 470 | 480 | 41,000 | 4,800 |
1987-02-23 | 450 | 460 | 450 | 460 | 7,000 | 4,600 |
1987-02-20 | 459 | 460 | 445 | 445 | 23,000 | 4,450 |
1987-02-17 | 410 | 410 | 410 | 410 | 16,000 | 4,100 |
1987-02-16 | 420 | 420 | 415 | 415 | 22,000 | 4,150 |
1987-02-13 | 440 | 440 | 425 | 425 | 9,000 | 4,250 |
1987-02-12 | 445 | 445 | 441 | 445 | 20,000 | 4,450 |
1987-02-10 | 446 | 450 | 445 | 445 | 6,000 | 4,450 |
1987-02-09 | 440 | 440 | 435 | 440 | 5,000 | 4,400 |
1987-02-07 | 430 | 431 | 425 | 425 | 14,000 | 4,250 |
1987-02-06 | 431 | 434 | 430 | 430 | 5,000 | 4,300 |
1987-02-05 | 425 | 425 | 425 | 425 | 4,000 | 4,250 |
1987-02-02 | 470 | 470 | 460 | 460 | 9,000 | 4,600 |
1987-01-31 | 479 | 480 | 479 | 480 | 9,000 | 4,800 |
1987-01-30 | 485 | 485 | 480 | 480 | 17,000 | 4,800 |
1987-01-29 | 468 | 480 | 460 | 480 | 55,000 | 4,800 |
1987-01-28 | 475 | 478 | 470 | 478 | 25,000 | 4,780 |
1987-01-27 | 436 | 450 | 436 | 450 | 20,000 | 4,500 |
1987-01-26 | 429 | 435 | 429 | 435 | 15,000 | 4,350 |
1987-01-24 | 420 | 425 | 420 | 425 | 4,000 | 4,250 |
1987-01-23 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
1987-01-22 | 420 | 429 | 400 | 400 | 22,000 | 4,000 |
1987-01-21 | 403 | 403 | 403 | 403 | 14,000 | 4,030 |
1987-01-19 | 425 | 429 | 424 | 429 | 5,000 | 4,290 |
1987-01-16 | 430 | 430 | 430 | 430 | 5,000 | 4,300 |
1987-01-14 | 423 | 430 | 423 | 430 | 14,000 | 4,300 |
1987-01-12 | 435 | 436 | 426 | 431 | 13,000 | 4,310 |
1987-01-09 | 436 | 436 | 435 | 436 | 8,000 | 4,360 |
1987-01-08 | 435 | 436 | 435 | 436 | 13,000 | 4,360 |
1987-01-07 | 435 | 436 | 435 | 436 | 11,000 | 4,360 |
1987-01-05 | 469 | 469 | 469 | 469 | 3,000 | 4,690 |
分割・併合履歴 : [2017-06-28]1株→0.1株