9173 東海汽船(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 786 | 786 | 785 | 785 | 6,000 | 7,850 |
| 1988-12-24 | 767 | 767 | 767 | 767 | 5,000 | 7,670 |
| 1988-12-23 | 800 | 800 | 790 | 790 | 9,000 | 7,900 |
| 1988-12-22 | 789 | 790 | 789 | 790 | 4,000 | 7,900 |
| 1988-12-21 | 800 | 800 | 799 | 799 | 5,000 | 7,990 |
| 1988-12-20 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1988-12-19 | 820 | 820 | 800 | 800 | 5,000 | 8,000 |
| 1988-12-16 | 801 | 801 | 800 | 801 | 7,000 | 8,010 |
| 1988-12-15 | 809 | 810 | 806 | 810 | 9,000 | 8,100 |
| 1988-12-14 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1988-12-13 | 810 | 810 | 805 | 805 | 5,000 | 8,050 |
| 1988-12-12 | 805 | 816 | 805 | 816 | 7,000 | 8,160 |
| 1988-12-09 | 802 | 806 | 802 | 805 | 3,000 | 8,050 |
| 1988-12-08 | 830 | 830 | 800 | 800 | 6,000 | 8,000 |
| 1988-12-07 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1988-12-05 | 855 | 860 | 850 | 850 | 14,000 | 8,500 |
| 1988-12-03 | 854 | 854 | 854 | 854 | 1,000 | 8,540 |
| 1988-12-02 | 860 | 860 | 854 | 854 | 7,000 | 8,540 |
| 1988-12-01 | 864 | 875 | 850 | 855 | 445,000 | 8,550 |
| 1988-11-30 | 820 | 871 | 810 | 865 | 461,000 | 8,650 |
| 1988-11-29 | 800 | 820 | 800 | 820 | 11,000 | 8,200 |
| 1988-11-28 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1988-11-26 | 800 | 810 | 800 | 810 | 4,000 | 8,100 |
| 1988-11-25 | 816 | 816 | 805 | 805 | 4,000 | 8,050 |
| 1988-11-24 | 805 | 820 | 805 | 820 | 12,000 | 8,200 |
| 1988-11-22 | 820 | 820 | 819 | 820 | 7,000 | 8,200 |
| 1988-11-21 | 790 | 801 | 790 | 790 | 11,000 | 7,900 |
| 1988-11-18 | 810 | 820 | 810 | 820 | 5,000 | 8,200 |
| 1988-11-17 | 825 | 825 | 820 | 820 | 9,000 | 8,200 |
| 1988-11-16 | 820 | 820 | 810 | 810 | 8,000 | 8,100 |
| 1988-11-15 | 828 | 828 | 828 | 828 | 2,000 | 8,280 |
| 1988-11-14 | 829 | 829 | 800 | 800 | 3,000 | 8,000 |
| 1988-11-11 | 830 | 835 | 814 | 830 | 9,000 | 8,300 |
| 1988-11-10 | 820 | 830 | 820 | 830 | 9,000 | 8,300 |
| 1988-11-09 | 810 | 820 | 800 | 800 | 13,000 | 8,000 |
| 1988-11-08 | 790 | 810 | 789 | 810 | 33,000 | 8,100 |
| 1988-11-07 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1988-11-05 | 790 | 808 | 780 | 808 | 12,000 | 8,080 |
| 1988-11-04 | 800 | 818 | 800 | 810 | 13,000 | 8,100 |
| 1988-11-02 | 780 | 810 | 780 | 810 | 14,000 | 8,100 |
| 1988-11-01 | 765 | 780 | 765 | 780 | 10,000 | 7,800 |
| 1988-10-31 | 766 | 776 | 766 | 775 | 6,000 | 7,750 |
| 1988-10-29 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1988-10-28 | 739 | 740 | 739 | 740 | 8,000 | 7,400 |
| 1988-10-27 | 730 | 740 | 729 | 740 | 8,000 | 7,400 |
| 1988-10-25 | 701 | 720 | 701 | 720 | 5,000 | 7,200 |
| 1988-10-24 | 700 | 700 | 690 | 700 | 7,000 | 7,000 |
| 1988-10-21 | 700 | 700 | 700 | 700 | 6,000 | 7,000 |
| 1988-10-20 | 700 | 700 | 700 | 700 | 12,000 | 7,000 |
| 1988-10-19 | 711 | 711 | 700 | 711 | 12,000 | 7,110 |
| 1988-10-17 | 740 | 740 | 710 | 710 | 4,000 | 7,100 |
| 1988-10-14 | 730 | 741 | 729 | 741 | 108,000 | 7,410 |
| 1988-10-13 | 749 | 749 | 730 | 730 | 11,000 | 7,300 |
| 1988-10-12 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1988-10-11 | 750 | 751 | 750 | 751 | 3,000 | 7,510 |
| 1988-10-07 | 742 | 742 | 742 | 742 | 3,000 | 7,420 |
| 1988-10-06 | 712 | 712 | 712 | 712 | 1,000 | 7,120 |
| 1988-10-05 | 750 | 750 | 701 | 701 | 17,000 | 7,010 |
| 1988-09-30 | 800 | 800 | 800 | 800 | 15,000 | 8,000 |
| 1988-09-29 | 751 | 751 | 750 | 750 | 4,000 | 7,500 |
| 1988-09-28 | 800 | 800 | 760 | 760 | 11,000 | 7,600 |
| 1988-09-27 | 770 | 774 | 770 | 774 | 5,000 | 7,740 |
| 1988-09-26 | 790 | 790 | 780 | 780 | 4,000 | 7,800 |
| 1988-09-24 | 791 | 791 | 790 | 790 | 3,000 | 7,900 |
| 1988-09-22 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1988-09-21 | 785 | 791 | 785 | 788 | 12,000 | 7,880 |
| 1988-09-20 | 784 | 791 | 784 | 791 | 10,000 | 7,910 |
| 1988-09-19 | 783 | 783 | 783 | 783 | 3,000 | 7,830 |
| 1988-09-16 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1988-09-14 | 815 | 815 | 791 | 791 | 9,000 | 7,910 |
| 1988-09-13 | 831 | 831 | 830 | 830 | 7,000 | 8,300 |
| 1988-09-12 | 830 | 831 | 830 | 830 | 59,000 | 8,300 |
| 1988-09-09 | 841 | 841 | 830 | 830 | 16,000 | 8,300 |
| 1988-09-08 | 840 | 842 | 840 | 840 | 10,000 | 8,400 |
| 1988-09-07 | 840 | 850 | 810 | 819 | 30,000 | 8,190 |
| 1988-09-06 | 844 | 845 | 839 | 845 | 12,000 | 8,450 |
| 1988-09-05 | 850 | 850 | 849 | 849 | 4,000 | 8,490 |
| 1988-09-03 | 874 | 874 | 865 | 865 | 3,000 | 8,650 |
| 1988-09-02 | 890 | 890 | 875 | 875 | 30,000 | 8,750 |
| 1988-09-01 | 890 | 890 | 870 | 880 | 272,000 | 8,800 |
| 1988-08-31 | 860 | 891 | 860 | 885 | 259,000 | 8,850 |
| 1988-08-30 | 860 | 860 | 850 | 860 | 93,000 | 8,600 |
| 1988-08-29 | 820 | 860 | 820 | 860 | 72,000 | 8,600 |
| 1988-08-27 | 830 | 830 | 810 | 810 | 6,000 | 8,100 |
| 1988-08-26 | 850 | 850 | 820 | 820 | 13,000 | 8,200 |
| 1988-08-25 | 860 | 860 | 850 | 850 | 7,000 | 8,500 |
| 1988-08-24 | 860 | 861 | 851 | 860 | 10,000 | 8,600 |
| 1988-08-23 | 879 | 879 | 860 | 860 | 4,000 | 8,600 |
| 1988-08-22 | 895 | 895 | 870 | 880 | 125,000 | 8,800 |
| 1988-08-19 | 850 | 890 | 849 | 880 | 76,000 | 8,800 |
| 1988-08-18 | 780 | 850 | 780 | 849 | 193,000 | 8,490 |
| 1988-08-17 | 785 | 800 | 785 | 800 | 23,000 | 8,000 |
| 1988-08-16 | 795 | 795 | 785 | 785 | 7,000 | 7,850 |
| 1988-08-15 | 791 | 791 | 791 | 791 | 1,000 | 7,910 |
| 1988-08-12 | 790 | 790 | 774 | 790 | 10,000 | 7,900 |
| 1988-08-11 | 820 | 820 | 790 | 790 | 4,000 | 7,900 |
| 1988-08-10 | 821 | 821 | 821 | 821 | 3,000 | 8,210 |
| 1988-08-09 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1988-08-08 | 849 | 849 | 849 | 849 | 2,000 | 8,490 |
| 1988-08-05 | 835 | 850 | 820 | 850 | 37,000 | 8,500 |
| 1988-08-02 | 830 | 835 | 830 | 830 | 4,000 | 8,300 |
| 1988-08-01 | 849 | 849 | 830 | 830 | 10,000 | 8,300 |
| 1988-07-28 | 849 | 849 | 849 | 849 | 1,000 | 8,490 |
| 1988-07-27 | 850 | 850 | 830 | 830 | 3,000 | 8,300 |
| 1988-07-26 | 841 | 850 | 841 | 850 | 14,000 | 8,500 |
| 1988-07-25 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1988-07-23 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1988-07-22 | 850 | 850 | 820 | 820 | 11,000 | 8,200 |
| 1988-07-21 | 851 | 851 | 851 | 851 | 12,000 | 8,510 |
| 1988-07-19 | 901 | 901 | 900 | 900 | 6,000 | 9,000 |
| 1988-07-18 | 915 | 919 | 900 | 901 | 15,000 | 9,010 |
| 1988-07-15 | 910 | 910 | 890 | 909 | 42,000 | 9,090 |
| 1988-07-14 | 905 | 911 | 904 | 910 | 26,000 | 9,100 |
| 1988-07-13 | 911 | 915 | 900 | 906 | 9,000 | 9,060 |
| 1988-07-12 | 920 | 920 | 910 | 911 | 19,000 | 9,110 |
| 1988-07-11 | 910 | 920 | 900 | 920 | 118,000 | 9,200 |
| 1988-07-08 | 881 | 900 | 881 | 900 | 45,000 | 9,000 |
| 1988-07-07 | 882 | 885 | 882 | 882 | 8,000 | 8,820 |
| 1988-07-06 | 875 | 900 | 875 | 900 | 38,000 | 9,000 |
| 1988-07-05 | 887 | 887 | 880 | 880 | 7,000 | 8,800 |
| 1988-07-04 | 895 | 901 | 894 | 901 | 24,000 | 9,010 |
| 1988-07-02 | 900 | 900 | 900 | 900 | 7,000 | 9,000 |
| 1988-07-01 | 890 | 900 | 890 | 900 | 22,000 | 9,000 |
| 1988-06-30 | 919 | 920 | 900 | 900 | 35,000 | 9,000 |
| 1988-06-29 | 929 | 930 | 919 | 920 | 14,000 | 9,200 |
| 1988-06-28 | 906 | 935 | 900 | 930 | 133,000 | 9,300 |
| 1988-06-27 | 910 | 910 | 900 | 900 | 44,000 | 9,000 |
| 1988-06-25 | 900 | 910 | 900 | 900 | 47,000 | 9,000 |
| 1988-06-24 | 900 | 915 | 900 | 900 | 60,000 | 9,000 |
| 1988-06-23 | 882 | 935 | 882 | 900 | 151,000 | 9,000 |
| 1988-06-22 | 895 | 895 | 884 | 884 | 4,000 | 8,840 |
| 1988-06-21 | 905 | 905 | 877 | 895 | 24,000 | 8,950 |
| 1988-06-20 | 839 | 909 | 839 | 909 | 99,000 | 9,090 |
| 1988-06-17 | 813 | 817 | 813 | 817 | 3,000 | 8,170 |
| 1988-06-16 | 826 | 826 | 810 | 810 | 15,000 | 8,100 |
| 1988-06-15 | 839 | 840 | 822 | 825 | 13,000 | 8,250 |
| 1988-06-14 | 865 | 865 | 839 | 839 | 20,000 | 8,390 |
| 1988-06-13 | 876 | 880 | 860 | 865 | 36,000 | 8,650 |
| 1988-06-10 | 860 | 886 | 860 | 886 | 85,000 | 8,860 |
| 1988-06-09 | 870 | 872 | 860 | 860 | 38,000 | 8,600 |
| 1988-06-08 | 860 | 880 | 860 | 860 | 44,000 | 8,600 |
| 1988-06-07 | 870 | 870 | 860 | 870 | 10,000 | 8,700 |
| 1988-06-06 | 855 | 860 | 855 | 860 | 19,000 | 8,600 |
| 1988-06-04 | 869 | 869 | 850 | 850 | 10,000 | 8,500 |
| 1988-06-03 | 848 | 870 | 848 | 870 | 6,000 | 8,700 |
| 1988-06-02 | 860 | 860 | 850 | 850 | 14,000 | 8,500 |
| 1988-06-01 | 875 | 890 | 870 | 870 | 63,000 | 8,700 |
| 1988-05-31 | 890 | 890 | 887 | 887 | 44,000 | 8,870 |
| 1988-05-30 | 890 | 910 | 890 | 890 | 71,000 | 8,900 |
| 1988-05-28 | 850 | 910 | 849 | 910 | 219,000 | 9,100 |
| 1988-05-27 | 830 | 880 | 827 | 869 | 159,000 | 8,690 |
| 1988-05-26 | 810 | 820 | 810 | 820 | 65,000 | 8,200 |
| 1988-05-25 | 859 | 859 | 818 | 818 | 56,000 | 8,180 |
| 1988-05-24 | 859 | 859 | 830 | 849 | 34,000 | 8,490 |
| 1988-05-23 | 825 | 859 | 820 | 855 | 153,000 | 8,550 |
| 1988-05-20 | 815 | 825 | 807 | 825 | 72,000 | 8,250 |
| 1988-05-19 | 819 | 825 | 807 | 808 | 37,000 | 8,080 |
| 1988-05-18 | 785 | 819 | 785 | 819 | 48,000 | 8,190 |
| 1988-05-17 | 815 | 824 | 795 | 815 | 37,000 | 8,150 |
| 1988-05-16 | 838 | 838 | 803 | 825 | 58,000 | 8,250 |
| 1988-05-13 | 855 | 870 | 835 | 848 | 287,000 | 8,480 |
| 1988-05-12 | 785 | 880 | 785 | 850 | 763,000 | 8,500 |
| 1988-05-11 | 760 | 805 | 760 | 795 | 545,000 | 7,950 |
| 1988-05-10 | 740 | 772 | 740 | 758 | 344,000 | 7,580 |
| 1988-05-09 | 706 | 730 | 700 | 730 | 103,000 | 7,300 |
| 1988-05-07 | 705 | 705 | 700 | 700 | 4,000 | 7,000 |
| 1988-05-06 | 715 | 716 | 705 | 705 | 71,000 | 7,050 |
| 1988-05-02 | 711 | 715 | 701 | 710 | 31,000 | 7,100 |
| 1988-04-30 | 685 | 710 | 685 | 710 | 42,000 | 7,100 |
| 1988-04-28 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1988-04-27 | 675 | 677 | 675 | 677 | 5,000 | 6,770 |
| 1988-04-26 | 680 | 680 | 675 | 675 | 48,000 | 6,750 |
| 1988-04-25 | 695 | 695 | 688 | 688 | 12,000 | 6,880 |
| 1988-04-23 | 690 | 700 | 680 | 690 | 13,000 | 6,900 |
| 1988-04-22 | 653 | 700 | 651 | 700 | 51,000 | 7,000 |
| 1988-04-21 | 675 | 675 | 650 | 650 | 27,000 | 6,500 |
| 1988-04-20 | 675 | 675 | 674 | 675 | 11,000 | 6,750 |
| 1988-04-19 | 675 | 680 | 675 | 675 | 5,000 | 6,750 |
| 1988-04-18 | 677 | 677 | 675 | 675 | 9,000 | 6,750 |
| 1988-04-15 | 676 | 676 | 675 | 675 | 2,000 | 6,750 |
| 1988-04-14 | 685 | 685 | 677 | 677 | 16,000 | 6,770 |
| 1988-04-13 | 680 | 690 | 680 | 685 | 24,000 | 6,850 |
| 1988-04-12 | 680 | 690 | 680 | 690 | 6,000 | 6,900 |
| 1988-04-11 | 670 | 694 | 670 | 686 | 18,000 | 6,860 |
| 1988-04-08 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1988-04-07 | 681 | 681 | 677 | 677 | 16,000 | 6,770 |
| 1988-04-06 | 676 | 677 | 676 | 677 | 6,000 | 6,770 |
| 1988-04-05 | 685 | 685 | 675 | 675 | 24,000 | 6,750 |
| 1988-04-04 | 694 | 694 | 675 | 675 | 5,000 | 6,750 |
| 1988-04-02 | 680 | 680 | 673 | 674 | 11,000 | 6,740 |
| 1988-04-01 | 680 | 680 | 671 | 671 | 6,000 | 6,710 |
| 1988-03-31 | 699 | 699 | 695 | 695 | 17,000 | 6,950 |
| 1988-03-30 | 671 | 675 | 671 | 672 | 5,000 | 6,720 |
| 1988-03-29 | 683 | 700 | 683 | 690 | 6,000 | 6,900 |
| 1988-03-28 | 672 | 672 | 672 | 672 | 1,000 | 6,720 |
| 1988-03-26 | 675 | 675 | 671 | 671 | 7,000 | 6,710 |
| 1988-03-25 | 680 | 680 | 680 | 680 | 4,000 | 6,800 |
| 1988-03-24 | 700 | 720 | 700 | 700 | 18,000 | 7,000 |
| 1988-03-23 | 720 | 720 | 700 | 707 | 57,000 | 7,070 |
| 1988-03-22 | 690 | 710 | 690 | 710 | 367,000 | 7,100 |
| 1988-03-18 | 670 | 690 | 670 | 690 | 12,000 | 6,900 |
| 1988-03-17 | 690 | 690 | 680 | 680 | 6,000 | 6,800 |
| 1988-03-16 | 675 | 681 | 675 | 680 | 38,000 | 6,800 |
| 1988-03-15 | 705 | 709 | 690 | 690 | 36,000 | 6,900 |
| 1988-03-14 | 710 | 710 | 695 | 695 | 27,000 | 6,950 |
| 1988-03-11 | 689 | 700 | 689 | 690 | 55,000 | 6,900 |
| 1988-03-10 | 695 | 710 | 690 | 690 | 35,000 | 6,900 |
| 1988-03-09 | 698 | 700 | 690 | 690 | 33,000 | 6,900 |
| 1988-03-08 | 680 | 690 | 680 | 690 | 78,000 | 6,900 |
| 1988-03-07 | 689 | 689 | 679 | 680 | 5,000 | 6,800 |
| 1988-03-05 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1988-03-04 | 680 | 680 | 670 | 670 | 19,000 | 6,700 |
| 1988-03-03 | 688 | 688 | 670 | 685 | 15,000 | 6,850 |
| 1988-03-02 | 670 | 698 | 670 | 690 | 34,000 | 6,900 |
| 1988-03-01 | 670 | 670 | 670 | 670 | 8,000 | 6,700 |
| 1988-02-29 | 660 | 670 | 660 | 670 | 6,000 | 6,700 |
| 1988-02-27 | 651 | 651 | 650 | 650 | 13,000 | 6,500 |
| 1988-02-26 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1988-02-25 | 651 | 660 | 651 | 655 | 10,000 | 6,550 |
| 1988-02-24 | 661 | 661 | 650 | 650 | 29,000 | 6,500 |
| 1988-02-23 | 651 | 651 | 651 | 651 | 3,000 | 6,510 |
| 1988-02-22 | 650 | 650 | 648 | 650 | 15,000 | 6,500 |
| 1988-02-19 | 670 | 670 | 652 | 652 | 8,000 | 6,520 |
| 1988-02-18 | 647 | 647 | 647 | 647 | 16,000 | 6,470 |
| 1988-02-17 | 638 | 680 | 638 | 680 | 21,000 | 6,800 |
| 1988-02-16 | 640 | 640 | 636 | 636 | 11,000 | 6,360 |
| 1988-02-15 | 650 | 650 | 645 | 645 | 16,000 | 6,450 |
| 1988-02-12 | 665 | 666 | 650 | 650 | 13,000 | 6,500 |
| 1988-02-10 | 668 | 668 | 665 | 665 | 11,000 | 6,650 |
| 1988-02-09 | 662 | 662 | 660 | 660 | 5,000 | 6,600 |
| 1988-02-08 | 681 | 681 | 662 | 662 | 6,000 | 6,620 |
| 1988-02-06 | 666 | 670 | 660 | 660 | 16,000 | 6,600 |
| 1988-02-05 | 672 | 675 | 672 | 675 | 6,000 | 6,750 |
| 1988-02-04 | 670 | 700 | 670 | 700 | 25,000 | 7,000 |
| 1988-02-03 | 690 | 700 | 690 | 700 | 14,000 | 7,000 |
| 1988-02-02 | 690 | 700 | 680 | 700 | 47,000 | 7,000 |
| 1988-02-01 | 710 | 710 | 690 | 690 | 38,000 | 6,900 |
| 1988-01-30 | 706 | 735 | 706 | 707 | 76,000 | 7,070 |
| 1988-01-29 | 700 | 730 | 690 | 730 | 327,000 | 7,300 |
| 1988-01-28 | 697 | 697 | 675 | 690 | 53,000 | 6,900 |
| 1988-01-27 | 710 | 710 | 685 | 699 | 168,000 | 6,990 |
| 1988-01-26 | 675 | 710 | 674 | 700 | 357,000 | 7,000 |
| 1988-01-25 | 640 | 660 | 630 | 660 | 93,000 | 6,600 |
| 1988-01-23 | 654 | 654 | 645 | 649 | 75,000 | 6,490 |
| 1988-01-22 | 615 | 640 | 607 | 634 | 43,000 | 6,340 |
| 1988-01-21 | 610 | 615 | 610 | 615 | 33,000 | 6,150 |
| 1988-01-20 | 605 | 610 | 605 | 609 | 18,000 | 6,090 |
| 1988-01-19 | 600 | 610 | 600 | 610 | 30,000 | 6,100 |
| 1988-01-18 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1988-01-14 | 597 | 612 | 597 | 612 | 4,000 | 6,120 |
| 1988-01-13 | 600 | 600 | 587 | 587 | 14,000 | 5,870 |
| 1988-01-12 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1988-01-11 | 601 | 614 | 600 | 614 | 39,000 | 6,140 |
| 1988-01-08 | 600 | 600 | 600 | 600 | 11,000 | 6,000 |
| 1988-01-07 | 600 | 600 | 600 | 600 | 6,000 | 6,000 |
| 1988-01-06 | 610 | 610 | 595 | 600 | 9,000 | 6,000 |
| 1988-01-05 | 602 | 602 | 602 | 602 | 6,000 | 6,020 |
| 1988-01-04 | 614 | 614 | 605 | 610 | 11,000 | 6,100 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
