9173 東海汽船(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 950 | 950 | 950 | 950 | 11,000 | 9,500 |
| 1990-12-25 | 949 | 960 | 949 | 950 | 9,000 | 9,500 |
| 1990-12-20 | 989 | 989 | 989 | 989 | 1,000 | 9,890 |
| 1990-12-19 | 990 | 990 | 990 | 990 | 3,000 | 9,900 |
| 1990-12-18 | 986 | 986 | 985 | 985 | 5,000 | 9,850 |
| 1990-12-14 | 998 | 998 | 996 | 996 | 3,000 | 9,960 |
| 1990-12-13 | 999 | 999 | 998 | 998 | 2,000 | 9,980 |
| 1990-12-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-12-11 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1990-12-07 | 950 | 950 | 950 | 950 | 7,000 | 9,500 |
| 1990-12-06 | 950 | 959 | 949 | 959 | 17,000 | 9,590 |
| 1990-12-04 | 980 | 980 | 980 | 980 | 2,000 | 9,800 |
| 1990-12-03 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1990-11-30 | 999 | 999 | 999 | 999 | 3,000 | 9,990 |
| 1990-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1990-11-20 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1990-11-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1990-11-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 10,000 |
| 1990-11-15 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 10,100 |
| 1990-11-13 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1990-11-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1990-11-07 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1990-11-06 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 10,500 |
| 1990-11-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1990-11-01 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 10,500 |
| 1990-10-31 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1990-10-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1990-10-29 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 10,500 |
| 1990-10-26 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 10,000 |
| 1990-10-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 10,100 |
| 1990-10-24 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 10,300 |
| 1990-10-23 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 10,300 |
| 1990-10-22 | 1,010 | 1,030 | 1,010 | 1,030 | 5,000 | 10,300 |
| 1990-10-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1990-10-18 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 | 10,300 |
| 1990-10-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1990-10-15 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1990-10-11 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 10,100 |
| 1990-10-09 | 1,000 | 1,010 | 1,000 | 1,010 | 13,000 | 10,100 |
| 1990-10-08 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 10,000 |
| 1990-10-05 | 1,010 | 1,020 | 1,000 | 1,020 | 24,000 | 10,200 |
| 1990-10-04 | 1,000 | 1,050 | 1,000 | 1,050 | 16,000 | 10,500 |
| 1990-10-03 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1990-10-02 | 969 | 1,000 | 969 | 1,000 | 26,000 | 10,000 |
| 1990-10-01 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 10,000 |
| 1990-09-28 | 990 | 1,000 | 990 | 1,000 | 9,000 | 10,000 |
| 1990-09-27 | 1,050 | 1,050 | 1,030 | 1,050 | 8,000 | 10,500 |
| 1990-09-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 10,500 |
| 1990-09-25 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 11,000 |
| 1990-09-20 | 1,060 | 1,080 | 1,060 | 1,070 | 6,000 | 10,700 |
| 1990-09-19 | 1,030 | 1,080 | 1,030 | 1,080 | 5,000 | 10,800 |
| 1990-09-17 | 1,060 | 1,100 | 1,060 | 1,100 | 8,000 | 11,000 |
| 1990-09-14 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1990-09-13 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1990-09-12 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 10,400 |
| 1990-09-11 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 11,000 |
| 1990-09-10 | 1,100 | 1,100 | 1,080 | 1,090 | 4,000 | 10,900 |
| 1990-09-07 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 11,000 |
| 1990-09-06 | 1,120 | 1,130 | 1,100 | 1,100 | 12,000 | 11,000 |
| 1990-09-05 | 1,130 | 1,130 | 1,120 | 1,120 | 7,000 | 11,200 |
| 1990-09-03 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1990-08-31 | 1,150 | 1,160 | 1,150 | 1,150 | 5,000 | 11,500 |
| 1990-08-30 | 1,120 | 1,150 | 1,120 | 1,150 | 5,000 | 11,500 |
| 1990-08-29 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1990-08-28 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1990-08-27 | 1,080 | 1,140 | 1,080 | 1,090 | 14,000 | 10,900 |
| 1990-08-24 | 1,040 | 1,100 | 1,040 | 1,100 | 16,000 | 11,000 |
| 1990-08-23 | 1,060 | 1,070 | 1,050 | 1,050 | 13,000 | 10,500 |
| 1990-08-22 | 1,080 | 1,110 | 1,080 | 1,100 | 13,000 | 11,000 |
| 1990-08-21 | 1,150 | 1,150 | 1,100 | 1,100 | 8,000 | 11,000 |
| 1990-08-20 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 11,300 |
| 1990-08-17 | 1,130 | 1,130 | 1,100 | 1,100 | 11,000 | 11,000 |
| 1990-08-16 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 | 11,400 |
| 1990-08-15 | 1,200 | 1,200 | 1,110 | 1,110 | 10,000 | 11,100 |
| 1990-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 12,000 |
| 1990-08-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-08-09 | 1,220 | 1,220 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1990-08-08 | 1,160 | 1,250 | 1,160 | 1,250 | 11,000 | 12,500 |
| 1990-08-07 | 1,050 | 1,120 | 1,050 | 1,120 | 15,000 | 11,200 |
| 1990-08-06 | 1,200 | 1,200 | 1,120 | 1,120 | 24,000 | 11,200 |
| 1990-08-03 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 12,300 |
| 1990-08-01 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 | 12,600 |
| 1990-07-31 | 1,220 | 1,220 | 1,220 | 1,220 | 6,000 | 12,200 |
| 1990-07-30 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 12,100 |
| 1990-07-27 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1990-07-26 | 1,210 | 1,290 | 1,210 | 1,290 | 7,000 | 12,900 |
| 1990-07-25 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 | 11,700 |
| 1990-07-24 | 1,200 | 1,230 | 1,180 | 1,230 | 7,000 | 12,300 |
| 1990-07-23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1990-07-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 12,800 |
| 1990-07-19 | 1,290 | 1,290 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1990-07-18 | 1,290 | 1,290 | 1,250 | 1,250 | 8,000 | 12,500 |
| 1990-07-17 | 1,290 | 1,300 | 1,270 | 1,270 | 5,000 | 12,700 |
| 1990-07-16 | 1,280 | 1,300 | 1,280 | 1,300 | 17,000 | 13,000 |
| 1990-07-13 | 1,220 | 1,250 | 1,150 | 1,200 | 17,000 | 12,000 |
| 1990-07-12 | 1,150 | 1,200 | 1,150 | 1,200 | 5,000 | 12,000 |
| 1990-07-11 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 11,400 |
| 1990-07-10 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 11,400 |
| 1990-07-09 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1990-07-06 | 1,110 | 1,110 | 1,110 | 1,110 | 15,000 | 11,100 |
| 1990-07-05 | 1,100 | 1,110 | 1,100 | 1,110 | 6,000 | 11,100 |
| 1990-07-04 | 1,100 | 1,110 | 1,100 | 1,110 | 4,000 | 11,100 |
| 1990-07-03 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1990-07-02 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 11,100 |
| 1990-06-29 | 1,120 | 1,120 | 1,100 | 1,120 | 5,000 | 11,200 |
| 1990-06-28 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 11,200 |
| 1990-06-27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1990-06-21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1990-06-20 | 1,140 | 1,140 | 1,120 | 1,120 | 4,000 | 11,200 |
| 1990-06-19 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1990-06-18 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-06-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 11,700 |
| 1990-06-13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1990-06-12 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1990-06-07 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1990-06-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1990-06-05 | 1,200 | 1,200 | 1,200 | 1,200 | 13,000 | 12,000 |
| 1990-06-04 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1990-06-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-05-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1990-05-30 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 | 12,400 |
| 1990-05-29 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 | 12,500 |
| 1990-05-28 | 1,300 | 1,300 | 1,300 | 1,300 | 24,000 | 13,000 |
| 1990-05-25 | 1,240 | 1,280 | 1,200 | 1,280 | 22,000 | 12,800 |
| 1990-05-24 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1990-05-23 | 1,170 | 1,250 | 1,170 | 1,250 | 11,000 | 12,500 |
| 1990-05-22 | 1,220 | 1,220 | 1,160 | 1,160 | 25,000 | 11,600 |
| 1990-05-21 | 1,200 | 1,250 | 1,200 | 1,250 | 8,000 | 12,500 |
| 1990-05-17 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1990-05-16 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 11,600 |
| 1990-05-15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 11,500 |
| 1990-05-14 | 1,150 | 1,150 | 1,130 | 1,140 | 25,000 | 11,400 |
| 1990-05-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 11,900 |
| 1990-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 12,000 |
| 1990-05-09 | 1,160 | 1,160 | 1,160 | 1,160 | 28,000 | 11,600 |
| 1990-05-08 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 | 11,600 |
| 1990-05-07 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1990-05-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1990-05-01 | 1,100 | 1,110 | 1,100 | 1,110 | 7,000 | 11,100 |
| 1990-04-27 | 1,110 | 1,150 | 1,110 | 1,110 | 13,000 | 11,100 |
| 1990-04-26 | 1,110 | 1,120 | 1,100 | 1,120 | 7,000 | 11,200 |
| 1990-04-25 | 1,130 | 1,140 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1990-04-24 | 1,110 | 1,150 | 1,110 | 1,150 | 2,000 | 11,500 |
| 1990-04-23 | 1,090 | 1,150 | 1,090 | 1,150 | 14,000 | 11,500 |
| 1990-04-20 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 | 10,800 |
| 1990-04-19 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 10,800 |
| 1990-04-18 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 | 10,700 |
| 1990-04-16 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1990-04-13 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1990-04-12 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 10,800 |
| 1990-04-11 | 1,070 | 1,080 | 1,060 | 1,060 | 11,000 | 10,600 |
| 1990-04-10 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1990-04-06 | 939 | 991 | 939 | 991 | 10,000 | 9,910 |
| 1990-04-05 | 939 | 939 | 939 | 939 | 65,000 | 9,390 |
| 1990-04-04 | 1,060 | 1,060 | 1,000 | 1,000 | 34,000 | 10,000 |
| 1990-04-03 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 | 10,600 |
| 1990-04-02 | 1,100 | 1,100 | 1,070 | 1,100 | 33,000 | 11,000 |
| 1990-03-30 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1990-03-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1990-03-28 | 1,200 | 1,200 | 1,160 | 1,160 | 10,000 | 11,600 |
| 1990-03-27 | 1,100 | 1,160 | 1,100 | 1,160 | 10,000 | 11,600 |
| 1990-03-26 | 1,070 | 1,090 | 1,060 | 1,090 | 18,000 | 10,900 |
| 1990-03-23 | 1,090 | 1,090 | 1,000 | 1,000 | 14,000 | 10,000 |
| 1990-03-20 | 1,250 | 1,250 | 1,210 | 1,210 | 11,000 | 12,100 |
| 1990-03-19 | 1,300 | 1,300 | 1,250 | 1,260 | 14,000 | 12,600 |
| 1990-03-16 | 1,300 | 1,300 | 1,290 | 1,290 | 6,000 | 12,900 |
| 1990-03-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-03-14 | 1,300 | 1,300 | 1,290 | 1,290 | 11,000 | 12,900 |
| 1990-03-13 | 1,300 | 1,310 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1990-03-12 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-03-09 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1990-03-08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 13,400 |
| 1990-03-07 | 1,360 | 1,360 | 1,300 | 1,340 | 8,000 | 13,400 |
| 1990-03-06 | 1,360 | 1,390 | 1,360 | 1,370 | 5,000 | 13,700 |
| 1990-03-05 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 13,500 |
| 1990-03-02 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 | 13,200 |
| 1990-03-01 | 1,310 | 1,350 | 1,300 | 1,330 | 15,000 | 13,300 |
| 1990-02-28 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 12,700 |
| 1990-02-27 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 12,700 |
| 1990-02-26 | 1,340 | 1,340 | 1,270 | 1,270 | 30,000 | 12,700 |
| 1990-02-23 | 1,360 | 1,360 | 1,330 | 1,340 | 8,000 | 13,400 |
| 1990-02-22 | 1,370 | 1,370 | 1,360 | 1,360 | 8,000 | 13,600 |
| 1990-02-21 | 1,400 | 1,400 | 1,380 | 1,380 | 11,000 | 13,800 |
| 1990-02-20 | 1,390 | 1,390 | 1,360 | 1,370 | 6,000 | 13,700 |
| 1990-02-19 | 1,400 | 1,420 | 1,380 | 1,420 | 5,000 | 14,200 |
| 1990-02-16 | 1,430 | 1,500 | 1,420 | 1,430 | 41,000 | 14,300 |
| 1990-02-15 | 1,380 | 1,550 | 1,360 | 1,550 | 90,000 | 15,500 |
| 1990-02-14 | 1,380 | 1,380 | 1,350 | 1,380 | 10,000 | 13,800 |
| 1990-02-13 | 1,350 | 1,400 | 1,350 | 1,400 | 32,000 | 14,000 |
| 1990-02-09 | 1,340 | 1,340 | 1,330 | 1,330 | 13,000 | 13,300 |
| 1990-02-08 | 1,350 | 1,350 | 1,340 | 1,350 | 11,000 | 13,500 |
| 1990-02-07 | 1,350 | 1,350 | 1,330 | 1,350 | 13,000 | 13,500 |
| 1990-02-06 | 1,350 | 1,350 | 1,340 | 1,350 | 6,000 | 13,500 |
| 1990-02-05 | 1,280 | 1,350 | 1,280 | 1,350 | 21,000 | 13,500 |
| 1990-02-02 | 1,310 | 1,310 | 1,280 | 1,280 | 11,000 | 12,800 |
| 1990-02-01 | 1,300 | 1,310 | 1,300 | 1,310 | 12,000 | 13,100 |
| 1990-01-31 | 1,300 | 1,300 | 1,280 | 1,280 | 5,000 | 12,800 |
| 1990-01-30 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 12,800 |
| 1990-01-29 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 12,700 |
| 1990-01-26 | 1,320 | 1,320 | 1,270 | 1,300 | 7,000 | 13,000 |
| 1990-01-25 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 13,300 |
| 1990-01-24 | 1,310 | 1,310 | 1,290 | 1,290 | 11,000 | 12,900 |
| 1990-01-23 | 1,240 | 1,250 | 1,240 | 1,240 | 14,000 | 12,400 |
| 1990-01-22 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 | 12,500 |
| 1990-01-19 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 12,900 |
| 1990-01-18 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1990-01-17 | 1,300 | 1,310 | 1,300 | 1,310 | 36,000 | 13,100 |
| 1990-01-16 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1990-01-12 | 1,310 | 1,310 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1990-01-11 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-01-10 | 1,320 | 1,320 | 1,300 | 1,300 | 14,000 | 13,000 |
| 1990-01-09 | 1,350 | 1,350 | 1,340 | 1,340 | 13,000 | 13,400 |
| 1990-01-08 | 1,350 | 1,350 | 1,340 | 1,340 | 7,000 | 13,400 |
| 1990-01-05 | 1,350 | 1,360 | 1,350 | 1,350 | 16,000 | 13,500 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
