9173 東海汽船(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-24 | 679 | 679 | 679 | 679 | 3,000 | 6,790 |
| 1991-12-20 | 680 | 680 | 670 | 670 | 7,000 | 6,700 |
| 1991-12-19 | 670 | 680 | 670 | 680 | 5,000 | 6,800 |
| 1991-12-18 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-12-17 | 680 | 681 | 660 | 681 | 7,000 | 6,810 |
| 1991-12-16 | 690 | 690 | 690 | 690 | 4,000 | 6,900 |
| 1991-12-13 | 735 | 735 | 735 | 735 | 1,000 | 7,350 |
| 1991-12-12 | 735 | 735 | 730 | 730 | 2,000 | 7,300 |
| 1991-12-11 | 740 | 740 | 735 | 735 | 8,000 | 7,350 |
| 1991-12-10 | 744 | 744 | 740 | 740 | 2,000 | 7,400 |
| 1991-12-09 | 755 | 755 | 745 | 745 | 4,000 | 7,450 |
| 1991-12-03 | 755 | 755 | 755 | 755 | 1,000 | 7,550 |
| 1991-11-28 | 767 | 767 | 767 | 767 | 1,000 | 7,670 |
| 1991-11-26 | 757 | 757 | 755 | 755 | 3,000 | 7,550 |
| 1991-11-22 | 755 | 756 | 755 | 756 | 3,000 | 7,560 |
| 1991-11-19 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-11-15 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-11-11 | 770 | 770 | 755 | 755 | 3,000 | 7,550 |
| 1991-11-05 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-11-01 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-10-31 | 800 | 800 | 800 | 800 | 3,000 | 8,000 |
| 1991-10-30 | 810 | 810 | 801 | 801 | 2,000 | 8,010 |
| 1991-10-28 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-10-25 | 771 | 771 | 770 | 770 | 5,000 | 7,700 |
| 1991-10-24 | 780 | 780 | 770 | 770 | 3,000 | 7,700 |
| 1991-10-22 | 788 | 788 | 788 | 788 | 2,000 | 7,880 |
| 1991-10-18 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1991-10-08 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1991-10-07 | 790 | 790 | 788 | 788 | 2,000 | 7,880 |
| 1991-10-02 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1991-10-01 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-09-30 | 798 | 799 | 798 | 799 | 4,000 | 7,990 |
| 1991-09-27 | 799 | 799 | 799 | 799 | 3,000 | 7,990 |
| 1991-09-24 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-09-17 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-09-13 | 801 | 801 | 801 | 801 | 2,000 | 8,010 |
| 1991-09-12 | 800 | 800 | 800 | 800 | 5,000 | 8,000 |
| 1991-09-05 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-09-04 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1991-09-03 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-08-28 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1991-08-22 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1991-08-20 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1991-08-19 | 790 | 790 | 780 | 780 | 4,000 | 7,800 |
| 1991-08-13 | 795 | 795 | 790 | 790 | 3,000 | 7,900 |
| 1991-08-05 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1991-07-31 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-07-30 | 795 | 795 | 790 | 790 | 2,000 | 7,900 |
| 1991-07-29 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1991-07-25 | 791 | 791 | 791 | 791 | 2,000 | 7,910 |
| 1991-07-23 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1991-07-22 | 786 | 798 | 786 | 789 | 6,000 | 7,890 |
| 1991-07-19 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1991-07-18 | 798 | 798 | 798 | 798 | 2,000 | 7,980 |
| 1991-07-17 | 798 | 798 | 798 | 798 | 5,000 | 7,980 |
| 1991-07-16 | 798 | 798 | 798 | 798 | 1,000 | 7,980 |
| 1991-07-15 | 798 | 805 | 798 | 798 | 15,000 | 7,980 |
| 1991-07-12 | 790 | 798 | 783 | 798 | 9,000 | 7,980 |
| 1991-07-11 | 780 | 780 | 780 | 780 | 11,000 | 7,800 |
| 1991-07-10 | 795 | 795 | 795 | 795 | 5,000 | 7,950 |
| 1991-07-09 | 780 | 785 | 780 | 785 | 6,000 | 7,850 |
| 1991-07-04 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-06-28 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-06-27 | 830 | 830 | 820 | 822 | 3,000 | 8,220 |
| 1991-06-26 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1991-06-25 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1991-06-24 | 900 | 900 | 880 | 880 | 5,000 | 8,800 |
| 1991-06-20 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1991-06-18 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-06-17 | 900 | 900 | 899 | 899 | 2,000 | 8,990 |
| 1991-06-14 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-06-13 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1991-06-11 | 885 | 885 | 885 | 885 | 1,000 | 8,850 |
| 1991-06-10 | 881 | 890 | 880 | 890 | 5,000 | 8,900 |
| 1991-06-07 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1991-06-06 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-06-04 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1991-06-03 | 880 | 880 | 870 | 875 | 6,000 | 8,750 |
| 1991-05-29 | 880 | 880 | 878 | 878 | 3,000 | 8,780 |
| 1991-05-28 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-05-27 | 889 | 889 | 870 | 870 | 4,000 | 8,700 |
| 1991-05-24 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1991-05-17 | 920 | 920 | 920 | 920 | 1,000 | 9,200 |
| 1991-05-16 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1991-05-13 | 910 | 910 | 910 | 910 | 8,000 | 9,100 |
| 1991-05-10 | 935 | 935 | 935 | 935 | 1,000 | 9,350 |
| 1991-05-08 | 940 | 940 | 940 | 940 | 4,000 | 9,400 |
| 1991-05-02 | 940 | 940 | 940 | 940 | 5,000 | 9,400 |
| 1991-04-26 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1991-04-24 | 941 | 941 | 940 | 940 | 3,000 | 9,400 |
| 1991-04-23 | 942 | 942 | 941 | 941 | 2,000 | 9,410 |
| 1991-04-22 | 941 | 941 | 941 | 941 | 2,000 | 9,410 |
| 1991-04-19 | 941 | 941 | 940 | 940 | 4,000 | 9,400 |
| 1991-04-10 | 940 | 940 | 940 | 940 | 1,000 | 9,400 |
| 1991-04-09 | 950 | 950 | 950 | 950 | 3,000 | 9,500 |
| 1991-04-08 | 949 | 949 | 949 | 949 | 2,000 | 9,490 |
| 1991-04-04 | 975 | 975 | 975 | 975 | 1,000 | 9,750 |
| 1991-03-29 | 990 | 990 | 985 | 985 | 3,000 | 9,850 |
| 1991-03-26 | 991 | 991 | 990 | 990 | 3,000 | 9,900 |
| 1991-03-25 | 984 | 984 | 984 | 984 | 1,000 | 9,840 |
| 1991-03-22 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 10,100 |
| 1991-03-20 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 | 10,200 |
| 1991-03-11 | 920 | 920 | 920 | 920 | 2,000 | 9,200 |
| 1991-03-08 | 890 | 900 | 890 | 900 | 4,000 | 9,000 |
| 1991-03-07 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1991-03-06 | 880 | 899 | 880 | 899 | 6,000 | 8,990 |
| 1991-03-05 | 880 | 880 | 880 | 880 | 1,000 | 8,800 |
| 1991-02-28 | 900 | 900 | 898 | 900 | 10,000 | 9,000 |
| 1991-02-27 | 900 | 900 | 899 | 899 | 4,000 | 8,990 |
| 1991-02-26 | 899 | 899 | 899 | 899 | 1,000 | 8,990 |
| 1991-02-19 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1991-02-15 | 891 | 891 | 881 | 881 | 3,000 | 8,810 |
| 1991-02-08 | 801 | 801 | 801 | 801 | 1,000 | 8,010 |
| 1991-02-07 | 781 | 781 | 781 | 781 | 166,000 | 7,810 |
| 1991-02-06 | 780 | 780 | 780 | 780 | 6,000 | 7,800 |
| 1991-02-05 | 780 | 780 | 780 | 780 | 2,000 | 7,800 |
| 1991-02-04 | 790 | 790 | 790 | 790 | 9,000 | 7,900 |
| 1991-02-01 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1991-01-31 | 820 | 820 | 800 | 800 | 8,000 | 8,000 |
| 1991-01-30 | 819 | 819 | 818 | 818 | 6,000 | 8,180 |
| 1991-01-29 | 847 | 847 | 810 | 810 | 10,000 | 8,100 |
| 1991-01-28 | 848 | 848 | 848 | 848 | 2,000 | 8,480 |
| 1991-01-25 | 828 | 828 | 828 | 828 | 2,000 | 8,280 |
| 1991-01-24 | 840 | 840 | 820 | 820 | 8,000 | 8,200 |
| 1991-01-18 | 902 | 902 | 901 | 901 | 7,000 | 9,010 |
| 1991-01-17 | 875 | 875 | 875 | 875 | 8,000 | 8,750 |
| 1991-01-14 | 880 | 880 | 875 | 876 | 8,000 | 8,760 |
| 1991-01-11 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1991-01-07 | 950 | 950 | 950 | 950 | 1,000 | 9,500 |
| 1991-01-04 | 950 | 950 | 950 | 950 | 14,000 | 9,500 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
