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
