9173 東海汽船(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,380	1,380	1,370	1,370	11,000	13,700
1989-12-28	1,390	1,390	1,350	1,380	7,000	13,800
1989-12-27	1,380	1,380	1,350	1,350	12,000	13,500
1989-12-26	1,400	1,400	1,370	1,370	11,000	13,700
1989-12-25	1,390	1,400	1,380	1,380	9,000	13,800
1989-12-22	1,390	1,390	1,370	1,370	23,000	13,700
1989-12-20	1,460	1,460	1,430	1,430	20,000	14,300
1989-12-19	1,450	1,460	1,430	1,440	46,000	14,400
1989-12-18	1,470	1,470	1,410	1,450	31,000	14,500
1989-12-15	1,470	1,500	1,410	1,480	114,000	14,800
1989-12-14	1,340	1,450	1,330	1,450	83,000	14,500
1989-12-13	1,280	1,330	1,270	1,310	27,000	13,100
1989-12-12	1,260	1,260	1,260	1,260	18,000	12,600
1989-12-11	1,260	1,260	1,260	1,260	3,000	12,600
1989-12-08	1,280	1,300	1,260	1,260	13,000	12,600
1989-12-07	1,250	1,280	1,250	1,280	14,000	12,800
1989-12-06	1,280	1,290	1,250	1,250	26,000	12,500
1989-12-05	1,260	1,280	1,260	1,270	22,000	12,700
1989-12-04	1,260	1,260	1,260	1,260	9,000	12,600
1989-12-01	1,260	1,270	1,250	1,270	14,000	12,700
1989-11-30	1,270	1,290	1,250	1,250	36,000	12,500
1989-11-29	1,280	1,290	1,260	1,260	60,000	12,600
1989-11-28	1,260	1,290	1,260	1,280	26,000	12,800
1989-11-27	1,280	1,280	1,250	1,250	22,000	12,500
1989-11-24	1,300	1,300	1,270	1,280	37,000	12,800
1989-11-22	1,300	1,310	1,250	1,250	13,000	12,500
1989-11-21	1,270	1,300	1,270	1,300	34,000	13,000
1989-11-20	1,290	1,290	1,280	1,280	3,000	12,800
1989-11-17	1,300	1,300	1,270	1,300	19,000	13,000
1989-11-16	1,290	1,300	1,290	1,300	12,000	13,000
1989-11-15	1,300	1,300	1,280	1,300	29,000	13,000
1989-11-14	1,280	1,300	1,270	1,300	38,000	13,000
1989-11-13	1,280	1,300	1,270	1,270	15,000	12,700
1989-11-10	1,290	1,290	1,290	1,290	5,000	12,900
1989-11-09	1,280	1,300	1,270	1,300	40,000	13,000
1989-11-08	1,300	1,300	1,270	1,300	49,000	13,000
1989-11-07	1,300	1,300	1,260	1,270	19,000	12,700
1989-11-06	1,260	1,300	1,260	1,300	16,000	13,000
1989-11-02	1,300	1,300	1,260	1,270	44,000	12,700
1989-11-01	1,340	1,360	1,320	1,320	75,000	13,200
1989-10-31	1,350	1,360	1,310	1,340	111,000	13,400
1989-10-30	1,210	1,290	1,210	1,230	73,000	12,300
1989-10-27	1,230	1,250	1,210	1,210	78,000	12,100
1989-10-26	1,360	1,380	1,270	1,370	210,000	13,700
1989-10-25	1,320	1,380	1,280	1,380	335,000	13,800
1989-10-24	1,230	1,280	1,230	1,270	424,000	12,700
1989-10-23	1,150	1,290	1,140	1,210	340,000	12,100
1989-10-20	1,010	1,110	1,010	1,100	279,000	11,000
1989-10-19	943	1,000	939	1,000	145,000	10,000
1989-10-18	910	940	909	940	60,000	9,400
1989-10-17	896	905	895	905	18,000	9,050
1989-10-16	897	900	897	897	9,000	8,970
1989-10-13	904	919	904	918	39,000	9,180
1989-10-12	901	903	901	903	21,000	9,030
1989-10-11	900	950	899	943	167,000	9,430
1989-10-09	870	900	860	900	51,000	9,000
1989-10-06	800	830	800	830	54,000	8,300
1989-10-05	795	800	795	800	33,000	8,000
1989-10-04	795	800	790	790	45,000	7,900
1989-10-03	795	795	793	795	13,000	7,950
1989-10-02	795	800	791	791	26,000	7,910
1989-09-29	795	795	795	795	5,000	7,950
1989-09-28	800	800	792	795	10,000	7,950
1989-09-27	800	800	800	800	5,000	8,000
1989-09-26	802	805	792	792	24,000	7,920
1989-09-25	810	810	800	800	10,000	8,000
1989-09-22	810	810	800	810	9,000	8,100
1989-09-21	810	810	801	801	7,000	8,010
1989-09-20	800	810	800	801	12,000	8,010
1989-09-19	800	805	800	800	16,000	8,000
1989-09-18	810	810	800	800	32,000	8,000
1989-09-14	810	810	810	810	12,000	8,100
1989-09-12	821	821	812	812	2,000	8,120
1989-09-11	810	830	810	826	7,000	8,260
1989-09-08	820	820	810	810	5,000	8,100
1989-09-06	820	820	820	820	3,000	8,200
1989-09-05	810	820	810	820	4,000	8,200
1989-09-01	810	820	810	820	4,000	8,200
1989-08-31	815	815	805	805	5,000	8,050
1989-08-30	815	815	815	815	3,000	8,150
1989-08-29	810	810	810	810	2,000	8,100
1989-08-28	820	820	820	820	2,000	8,200
1989-08-24	815	815	815	815	1,000	8,150
1989-08-23	806	810	800	810	13,000	8,100
1989-08-22	812	815	805	805	4,000	8,050
1989-08-21	820	820	810	810	4,000	8,100
1989-08-18	831	831	831	831	1,000	8,310
1989-08-17	831	831	831	831	2,000	8,310
1989-08-14	840	840	840	840	1,000	8,400
1989-08-09	820	840	820	840	2,000	8,400
1989-08-08	849	850	821	821	6,000	8,210
1989-08-04	850	850	850	850	4,000	8,500
1989-08-03	869	869	858	869	11,000	8,690
1989-08-02	848	865	848	865	12,000	8,650
1989-08-01	830	850	830	848	5,000	8,480
1989-07-31	811	826	811	826	9,000	8,260
1989-07-28	811	811	811	811	2,000	8,110
1989-07-27	802	810	802	810	2,000	8,100
1989-07-26	800	800	800	800	3,000	8,000
1989-07-25	797	797	797	797	3,000	7,970
1989-07-21	800	801	800	801	5,000	8,010
1989-07-18	801	801	801	801	3,000	8,010
1989-07-17	799	800	797	800	3,000	8,000
1989-07-14	798	798	797	797	3,000	7,970
1989-07-13	800	800	799	799	4,000	7,990
1989-07-12	800	800	800	800	2,000	8,000
1989-07-11	796	800	796	800	5,000	8,000
1989-07-10	795	795	795	795	2,000	7,950
1989-07-07	800	800	795	795	17,000	7,950
1989-07-05	799	800	799	800	3,000	8,000
1989-07-04	800	800	791	800	9,000	8,000
1989-07-03	801	801	801	801	1,000	8,010
1989-06-29	801	801	800	801	16,000	8,010
1989-06-28	800	800	800	800	12,000	8,000
1989-06-27	831	831	831	831	4,000	8,310
1989-06-26	810	810	805	805	7,000	8,050
1989-06-23	810	810	810	810	6,000	8,100
1989-06-22	811	811	811	811	2,000	8,110
1989-06-21	820	830	810	810	14,000	8,100
1989-06-20	830	830	825	825	16,000	8,250
1989-06-19	835	835	835	835	3,000	8,350
1989-06-16	845	845	825	835	17,000	8,350
1989-06-14	845	845	845	845	1,000	8,450
1989-06-13	835	845	835	845	4,000	8,450
1989-06-12	840	840	835	835	3,000	8,350
1989-06-09	840	840	835	840	15,000	8,400
1989-06-08	850	860	845	860	7,000	8,600
1989-06-07	851	851	851	851	1,000	8,510
1989-06-06	846	846	846	846	2,000	8,460
1989-06-05	861	861	860	860	7,000	8,600
1989-06-02	870	870	860	860	4,000	8,600
1989-06-01	860	880	860	860	10,000	8,600
1989-05-31	881	882	870	880	15,000	8,800
1989-05-30	905	905	895	900	20,000	9,000
1989-05-29	881	885	880	885	24,000	8,850
1989-05-25	854	854	850	850	2,000	8,500
1989-05-24	844	844	844	844	2,000	8,440
1989-05-23	844	844	844	844	5,000	8,440
1989-05-22	884	884	884	884	2,000	8,840
1989-05-19	895	895	894	894	6,000	8,940
1989-05-18	914	914	898	898	10,000	8,980
1989-05-17	893	920	893	914	37,000	9,140
1989-05-16	890	894	890	894	8,000	8,940
1989-05-15	895	895	895	895	9,000	8,950
1989-05-12	895	895	870	890	14,000	8,900
1989-05-11	885	900	885	900	15,000	9,000
1989-05-10	899	900	890	900	8,000	9,000
1989-05-09	880	901	880	898	26,000	8,980
1989-05-08	900	910	890	900	57,000	9,000
1989-05-02	880	900	871	890	34,000	8,900
1989-05-01	880	880	880	880	20,000	8,800
1989-04-28	880	880	880	880	11,000	8,800
1989-04-27	880	889	879	880	10,000	8,800
1989-04-26	835	870	835	870	50,000	8,700
1989-04-25	835	835	835	835	13,000	8,350
1989-04-24	835	835	829	830	9,000	8,300
1989-04-21	825	830	820	830	31,000	8,300
1989-04-20	825	825	823	825	9,000	8,250
1989-04-19	802	825	800	825	42,000	8,250
1989-04-18	800	800	790	790	19,000	7,900
1989-04-17	786	800	778	800	25,000	8,000
1989-04-14	795	795	780	785	9,000	7,850
1989-04-13	794	794	794	794	1,000	7,940
1989-04-12	787	800	787	800	6,000	8,000
1989-04-10	786	795	786	786	4,000	7,860
1989-04-07	785	786	785	786	2,000	7,860
1989-04-06	800	800	785	785	16,000	7,850
1989-04-05	800	800	795	795	8,000	7,950
1989-04-04	791	800	790	800	3,000	8,000
1989-04-03	790	790	789	789	4,000	7,890
1989-03-31	788	800	788	800	7,000	8,000
1989-03-30	800	800	785	785	5,000	7,850
1989-03-29	789	800	789	800	6,000	8,000
1989-03-28	800	800	785	785	7,000	7,850
1989-03-27	800	800	780	800	9,000	8,000
1989-03-24	820	820	800	800	10,000	8,000
1989-03-23	802	820	801	820	4,000	8,200
1989-03-22	801	813	801	801	13,000	8,010
1989-03-20	800	801	800	801	6,000	8,010
1989-03-17	825	825	800	800	5,000	8,000
1989-03-16	830	836	825	825	9,000	8,250
1989-03-15	837	837	837	837	1,000	8,370
1989-03-14	840	840	839	839	3,000	8,390
1989-03-13	841	841	841	841	2,000	8,410
1989-03-09	841	841	841	841	3,000	8,410
1989-03-01	851	851	851	851	14,000	8,510
1989-02-28	860	860	860	860	2,000	8,600
1989-02-27	840	840	840	840	3,000	8,400
1989-02-23	880	880	860	860	3,000	8,600
1989-02-22	860	880	860	880	4,000	8,800
1989-02-21	860	860	860	860	1,000	8,600
1989-02-20	860	890	860	890	17,000	8,900
1989-02-17	850	880	850	880	13,000	8,800
1989-02-16	849	860	849	860	6,000	8,600
1989-02-15	852	852	850	850	15,000	8,500
1989-02-14	863	863	863	863	3,000	8,630
1989-02-13	873	873	873	873	1,000	8,730
1989-02-10	868	873	868	873	4,000	8,730
1989-02-09	880	880	858	858	9,000	8,580
1989-02-08	852	880	852	880	9,000	8,800
1989-02-07	883	885	882	882	18,000	8,820
1989-02-06	900	910	890	890	60,000	8,900
1989-02-03	852	900	852	900	511,000	9,000
1989-02-02	850	850	850	850	4,000	8,500
1989-02-01	870	870	865	865	6,000	8,650
1989-01-31	850	870	850	870	10,000	8,700
1989-01-30	860	860	842	842	14,000	8,420
1989-01-28	859	860	850	850	8,000	8,500
1989-01-27	852	860	852	860	6,000	8,600
1989-01-26	850	878	850	852	28,000	8,520
1989-01-25	840	850	831	840	8,000	8,400
1989-01-24	801	830	792	830	40,000	8,300
1989-01-23	791	791	791	791	1,000	7,910
1989-01-20	797	800	790	790	18,000	7,900
1989-01-19	796	800	796	796	4,000	7,960
1989-01-18	800	800	792	792	3,000	7,920
1989-01-17	802	802	790	790	4,000	7,900
1989-01-13	814	815	802	802	9,000	8,020
1989-01-12	800	815	790	815	8,000	8,150
1989-01-11	781	801	780	800	5,000	8,000
1989-01-10	790	796	780	780	21,000	7,800
1989-01-09	776	776	776	776	3,000	7,760
1989-01-05	785	796	785	796	3,000	7,960
1989-01-04	796	796	796	796	2,000	7,960

分割・併合履歴： [2017-06-28]1株→0.1株