1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 1993年

9173 東海汽船(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-306166166166161,0006,160
1993-12-286286286286282,0006,280
1993-12-246296306296304,0006,300
1993-12-216006006006001,0006,000
1993-12-176296296296291,0006,290
1993-12-166296296296291,0006,290
1993-12-156306306296292,0006,290
1993-12-146206356206357,0006,350
1993-12-095505505505502,0005,500
1993-12-075505505415423,0005,420
1993-12-035425425415412,0005,410
1993-11-295405405215213,0005,210
1993-11-265505505505502,0005,500
1993-11-255405405405406,0005,400
1993-11-2256156155055013,0005,500
1993-11-115505605505603,0005,600
1993-11-105605605605601,0005,600
1993-11-095605605605601,0005,600
1993-11-085605605605601,0005,600
1993-11-055505615505618,0005,610
1993-11-015695695515516,0005,510
1993-10-275705705705702,0005,700
1993-10-255705705705702,0005,700
1993-10-225805805505503,0005,500
1993-10-215705705705701,0005,700
1993-10-205805805805802,0005,800
1993-10-195805805805801,0005,800
1993-10-185815815815811,0005,810
1993-10-145705705705702,0005,700
1993-10-135805805805803,0005,800
1993-10-125805805805801,0005,800
1993-10-085935935805903,0005,900
1993-10-076006006006001,0006,000
1993-10-065995995995996,0005,990
1993-10-056006005995998,0005,990
1993-10-045995995995991,0005,990
1993-10-016006006006003,0006,000
1993-09-306056056006003,0006,000
1993-09-296056056056051,0006,050
1993-09-286206206206202,0006,200
1993-09-276106106106102,0006,100
1993-09-216006006006002,0006,000
1993-09-206106106106101,0006,100
1993-09-176106106006005,0006,000
1993-09-166106106106105,0006,100
1993-09-076116116106102,0006,100
1993-09-036116116116111,0006,110
1993-09-026116116116111,0006,110
1993-08-316106106106104,0006,100
1993-08-306206206106105,0006,100
1993-08-276206206206205,0006,200
1993-08-236106106106101,0006,100
1993-08-206116206116202,0006,200
1993-08-136016016006002,0006,000
1993-08-126006006006005,0006,000
1993-08-116016016016011,0006,010
1993-08-106016016016011,0006,010
1993-08-096026026016013,0006,010
1993-08-066126126126121,0006,120
1993-08-036026026006004,0006,000
1993-08-026106106106101,0006,100
1993-07-306196196106102,0006,100
1993-07-286206206206202,0006,200
1993-07-276206206206203,0006,200
1993-07-156206206206201,0006,200
1993-07-146106106106103,0006,100
1993-07-136126126106103,0006,100
1993-07-126206206206201,0006,200
1993-07-096306306206209,0006,200
1993-07-076206206206201,0006,200
1993-07-066206206206201,0006,200
1993-07-026206206106103,0006,100
1993-07-016286286286282,0006,280
1993-06-306286286286281,0006,280
1993-06-296206206206201,0006,200
1993-06-2864064062062023,0006,200
1993-06-256166306166306,0006,300
1993-06-246106106106102,0006,100
1993-06-236306306306301,0006,300
1993-06-226306306306304,0006,300
1993-06-216506506506501,0006,500
1993-06-186706706706702,0006,700
1993-06-166816816806803,0006,800
1993-06-156856856806802,0006,800
1993-06-116966966856855,0006,850
1993-06-106996996956952,0006,950
1993-06-076917006917005,0007,000
1993-06-046846846846842,0006,840
1993-06-036846846846841,0006,840
1993-06-026846846846841,0006,840
1993-06-017097097097091,0007,090
1993-05-317107107107101,0007,100
1993-05-287077117077109,0007,100
1993-05-2770470970470925,0007,090
1993-05-267007047007044,0007,040
1993-05-257107107007005,0007,000
1993-05-2471071071071014,0007,100
1993-05-216957106957103,0007,100
1993-05-206726956726957,0006,950
1993-05-196706736706725,0006,720
1993-05-176706706636635,0006,630
1993-05-146526606526603,0006,600
1993-05-126416506416505,0006,500
1993-05-116366376366366,0006,360
1993-05-106156206156204,0006,200
1993-05-0761561560060012,0006,000
1993-05-066206206156152,0006,150
1993-04-306206206006006,0006,000
1993-04-2861061060060013,0006,000
1993-04-276006006006001,0006,000
1993-04-266026026026021,0006,020
1993-04-236196206196204,0006,200
1993-04-226196196196191,0006,190
1993-04-216006006006004,0006,000
1993-04-206206206196205,0006,200
1993-04-196206206206205,0006,200
1993-04-166206206206201,0006,200
1993-04-156206206196196,0006,190
1993-04-1462062061961913,0006,190
1993-04-1362062062062010,0006,200
1993-04-126196196196191,0006,190
1993-04-096206206206201,0006,200
1993-04-086196206196202,0006,200
1993-04-076256256256251,0006,250
1993-04-0661062060962015,0006,200
1993-04-025905905905902,0005,900
1993-04-015605605605602,0005,600
1993-03-315605605605601,0005,600
1993-03-305505605495608,0005,600
1993-03-295475505465504,0005,500
1993-03-265415415405403,0005,400
1993-03-255505505405404,0005,400
1993-03-245505505505501,0005,500
1993-03-235415505415502,0005,500
1993-03-225405405405401,0005,400
1993-03-195505605455607,0005,600
1993-03-1853055053055011,0005,500
1993-03-175505505305306,0005,300
1993-03-165505505505502,0005,500
1993-03-155505505505505,0005,500
1993-03-125505505505505,0005,500
1993-03-115505505505501,0005,500
1993-03-105505505505502,0005,500
1993-03-095505505505503,0005,500
1993-03-085505505505501,0005,500
1993-03-055505505505503,0005,500
1993-03-035505505505501,0005,500
1993-02-265505505505502,0005,500
1993-02-22580580550550117,0005,500
1993-02-185695695695691,0005,690
1993-02-165705705705701,0005,700
1993-02-125805805805801,0005,800
1993-02-105705805705802,0005,800
1993-02-045705705705701,0005,700
1993-02-035705705705702,0005,700
1993-02-025705705705702,0005,700
1993-01-265405405405402,0005,400
1993-01-135105105105105,0005,100
1993-01-065405505405503,0005,500

分割・併合履歴 ： [2017-06-28]1株→0.1株