9173 東海汽船(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-12-24 | 566 | 566 | 566 | 566 | 5,000 | 5,660 |
| 1992-12-22 | 566 | 566 | 566 | 566 | 5,000 | 5,660 |
| 1992-12-21 | 556 | 566 | 556 | 566 | 9,000 | 5,660 |
| 1992-12-18 | 560 | 560 | 556 | 556 | 8,000 | 5,560 |
| 1992-12-17 | 569 | 569 | 560 | 560 | 3,000 | 5,600 |
| 1992-12-16 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1992-12-14 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1992-12-11 | 560 | 560 | 551 | 551 | 4,000 | 5,510 |
| 1992-12-10 | 570 | 570 | 570 | 570 | 8,000 | 5,700 |
| 1992-12-09 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1992-12-08 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-12-07 | 570 | 575 | 565 | 565 | 4,000 | 5,650 |
| 1992-12-03 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1992-12-02 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1992-12-01 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-11-30 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1992-11-26 | 579 | 580 | 579 | 580 | 4,000 | 5,800 |
| 1992-11-19 | 570 | 580 | 570 | 580 | 3,000 | 5,800 |
| 1992-11-18 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-11-17 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-11-11 | 589 | 589 | 580 | 580 | 5,000 | 5,800 |
| 1992-11-09 | 589 | 589 | 580 | 580 | 4,000 | 5,800 |
| 1992-11-04 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-11-02 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-10-30 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-10-29 | 580 | 590 | 580 | 590 | 6,000 | 5,900 |
| 1992-10-26 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-10-21 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-10-16 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-10-06 | 615 | 615 | 610 | 610 | 2,000 | 6,100 |
| 1992-09-30 | 615 | 615 | 615 | 615 | 1,000 | 6,150 |
| 1992-09-29 | 596 | 597 | 596 | 597 | 2,000 | 5,970 |
| 1992-09-28 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1992-09-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-09-22 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-09-18 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1992-09-14 | 585 | 585 | 585 | 585 | 6,000 | 5,850 |
| 1992-09-11 | 575 | 585 | 575 | 585 | 2,000 | 5,850 |
| 1992-09-08 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1992-09-04 | 585 | 585 | 585 | 585 | 1,000 | 5,850 |
| 1992-09-02 | 585 | 586 | 585 | 586 | 3,000 | 5,860 |
| 1992-08-28 | 547 | 547 | 547 | 547 | 2,000 | 5,470 |
| 1992-08-27 | 530 | 535 | 525 | 535 | 6,000 | 5,350 |
| 1992-08-26 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1992-08-25 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1992-08-24 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1992-08-21 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1992-08-19 | 501 | 501 | 500 | 501 | 6,000 | 5,010 |
| 1992-08-18 | 520 | 520 | 501 | 501 | 3,000 | 5,010 |
| 1992-08-17 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-08-12 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1992-08-07 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1992-08-06 | 570 | 570 | 560 | 560 | 2,000 | 5,600 |
| 1992-07-31 | 570 | 570 | 570 | 570 | 5,000 | 5,700 |
| 1992-07-29 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1992-07-28 | 590 | 591 | 590 | 591 | 3,000 | 5,910 |
| 1992-07-27 | 589 | 590 | 589 | 590 | 2,000 | 5,900 |
| 1992-07-17 | 590 | 590 | 590 | 590 | 11,000 | 5,900 |
| 1992-07-15 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-07-13 | 600 | 610 | 600 | 610 | 10,000 | 6,100 |
| 1992-07-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1992-07-06 | 578 | 578 | 578 | 578 | 2,000 | 5,780 |
| 1992-07-03 | 579 | 579 | 579 | 579 | 3,000 | 5,790 |
| 1992-07-02 | 579 | 579 | 579 | 579 | 1,000 | 5,790 |
| 1992-07-01 | 587 | 587 | 587 | 587 | 1,000 | 5,870 |
| 1992-06-26 | 588 | 588 | 588 | 588 | 2,000 | 5,880 |
| 1992-06-25 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1992-06-22 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1992-06-18 | 595 | 595 | 590 | 590 | 2,000 | 5,900 |
| 1992-06-15 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1992-06-12 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1992-06-08 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1992-06-02 | 600 | 601 | 600 | 601 | 4,000 | 6,010 |
| 1992-06-01 | 620 | 620 | 600 | 600 | 9,000 | 6,000 |
| 1992-05-28 | 620 | 620 | 620 | 620 | 4,000 | 6,200 |
| 1992-05-27 | 610 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1992-05-26 | 620 | 620 | 615 | 620 | 4,000 | 6,200 |
| 1992-05-22 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-05-21 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-05-20 | 628 | 628 | 628 | 628 | 2,000 | 6,280 |
| 1992-05-18 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1992-05-15 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1992-05-14 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-05-13 | 600 | 610 | 600 | 610 | 6,000 | 6,100 |
| 1992-05-12 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1992-05-11 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1992-05-08 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1992-05-07 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1992-05-01 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-04-28 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1992-04-27 | 590 | 590 | 570 | 570 | 2,000 | 5,700 |
| 1992-04-24 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1992-04-23 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-04-22 | 585 | 590 | 580 | 590 | 8,000 | 5,900 |
| 1992-04-20 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1992-04-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1992-04-15 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1992-04-10 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1992-04-09 | 521 | 530 | 521 | 525 | 5,000 | 5,250 |
| 1992-04-08 | 521 | 530 | 521 | 530 | 6,000 | 5,300 |
| 1992-04-07 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1992-04-03 | 531 | 531 | 531 | 531 | 9,000 | 5,310 |
| 1992-04-02 | 530 | 530 | 521 | 521 | 6,000 | 5,210 |
| 1992-04-01 | 532 | 532 | 523 | 523 | 6,000 | 5,230 |
| 1992-03-30 | 531 | 531 | 530 | 530 | 4,000 | 5,300 |
| 1992-03-25 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1992-03-18 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1992-03-16 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1992-03-13 | 501 | 501 | 500 | 501 | 10,000 | 5,010 |
| 1992-03-11 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1992-03-10 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1992-03-05 | 500 | 520 | 500 | 520 | 7,000 | 5,200 |
| 1992-03-04 | 500 | 500 | 500 | 500 | 9,000 | 5,000 |
| 1992-03-03 | 500 | 500 | 500 | 500 | 12,000 | 5,000 |
| 1992-03-02 | 508 | 508 | 500 | 500 | 4,000 | 5,000 |
| 1992-02-28 | 510 | 510 | 508 | 508 | 6,000 | 5,080 |
| 1992-02-27 | 510 | 510 | 500 | 510 | 8,000 | 5,100 |
| 1992-02-26 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1992-02-25 | 499 | 500 | 499 | 500 | 4,000 | 5,000 |
| 1992-02-24 | 500 | 500 | 500 | 500 | 8,000 | 5,000 |
| 1992-02-21 | 500 | 505 | 500 | 500 | 12,000 | 5,000 |
| 1992-02-20 | 505 | 505 | 500 | 500 | 16,000 | 5,000 |
| 1992-02-18 | 550 | 550 | 540 | 545 | 7,000 | 5,450 |
| 1992-02-17 | 564 | 564 | 550 | 550 | 4,000 | 5,500 |
| 1992-02-14 | 560 | 564 | 550 | 564 | 21,000 | 5,640 |
| 1992-02-13 | 570 | 570 | 570 | 570 | 10,000 | 5,700 |
| 1992-02-12 | 560 | 570 | 560 | 570 | 11,000 | 5,700 |
| 1992-02-10 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1992-02-07 | 570 | 570 | 570 | 570 | 7,000 | 5,700 |
| 1992-02-06 | 571 | 571 | 569 | 569 | 34,000 | 5,690 |
| 1992-02-05 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1992-02-04 | 575 | 575 | 570 | 575 | 6,000 | 5,750 |
| 1992-02-03 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-01-31 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1992-01-30 | 560 | 570 | 560 | 565 | 8,000 | 5,650 |
| 1992-01-29 | 570 | 570 | 570 | 570 | 9,000 | 5,700 |
| 1992-01-28 | 591 | 591 | 571 | 571 | 8,000 | 5,710 |
| 1992-01-24 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1992-01-23 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1992-01-22 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1992-01-21 | 600 | 600 | 570 | 570 | 2,000 | 5,700 |
| 1992-01-16 | 621 | 621 | 621 | 621 | 2,000 | 6,210 |
| 1992-01-14 | 620 | 620 | 620 | 620 | 12,000 | 6,200 |
| 1992-01-13 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1992-01-10 | 650 | 650 | 620 | 620 | 2,000 | 6,200 |
| 1992-01-09 | 650 | 650 | 650 | 650 | 6,000 | 6,500 |
| 1992-01-08 | 660 | 660 | 650 | 650 | 2,000 | 6,500 |
| 1992-01-07 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
