1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 1994年

9173 東海汽船(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-296006006006003,0006,000
1994-12-266006006006007,0006,000
1994-12-226006006006004,0006,000
1994-12-215956005956007,0006,000
1994-12-1960060059059010,0005,900
1994-12-165905905905903,0005,900
1994-12-145895895895891,0005,890
1994-12-135905905905904,0005,900
1994-12-125905905905906,0005,900
1994-12-0959560059159111,0005,910
1994-12-085955955905908,0005,900
1994-12-075955955955952,0005,950
1994-12-065905905905901,0005,900
1994-12-055845905845903,0005,900
1994-12-025905905905902,0005,900
1994-11-305895905805807,0005,800
1994-11-295905905905901,0005,900
1994-11-225805805805801,0005,800
1994-11-185895905895904,0005,900
1994-11-165905905905901,0005,900
1994-11-145905905905901,0005,900
1994-11-115875875805803,0005,800
1994-11-105905985905976,0005,970
1994-11-095895895895891,0005,890
1994-11-085895905805903,0005,900
1994-11-075905905905901,0005,900
1994-11-015905905905904,0005,900
1994-10-285905905905903,0005,900
1994-10-255905905905901,0005,900
1994-10-245905905905903,0005,900
1994-10-185905905905902,0005,900
1994-10-125905905905901,0005,900
1994-10-116006006006004,0006,000
1994-10-075955955955951,0005,950
1994-10-046016016006002,0006,000
1994-09-306016016016011,0006,010
1994-09-286146146146143,0006,140
1994-09-265955955955951,0005,950
1994-09-226056055905903,0005,900
1994-09-206046046006033,0006,030
1994-09-196056056056051,0006,050
1994-09-146106106106101,0006,100
1994-09-136106106106101,0006,100
1994-09-086006005955954,0005,950
1994-09-026126126126122,0006,120
1994-09-016106126106123,0006,120
1994-08-316106106106101,0006,100
1994-08-296106106106101,0006,100
1994-08-266206206106105,0006,100
1994-08-256106206106204,0006,200
1994-08-246056056056052,0006,050
1994-08-196076076076071,0006,070
1994-08-176076076006002,0006,000
1994-08-116106106006002,0006,000
1994-08-106006006006003,0006,000
1994-08-096106106106101,0006,100
1994-07-296176176176171,0006,170
1994-07-286076076076072,0006,070
1994-07-275975975975971,0005,970
1994-07-265975975975973,0005,970
1994-07-226106106106101,0006,100
1994-07-205915925915922,0005,920
1994-07-196106106106103,0006,100
1994-07-186406406406402,0006,400
1994-07-156406406406402,0006,400
1994-07-136406406406402,0006,400
1994-07-126406406406401,0006,400
1994-07-116506506506501,0006,500
1994-07-086306506306507,0006,500
1994-07-046206206206202,0006,200
1994-06-296106106106102,0006,100
1994-06-286306306306302,0006,300
1994-06-246206206206201,0006,200
1994-06-236306306306302,0006,300
1994-06-226136136136131,0006,130
1994-06-216036036036032,0006,030
1994-06-206186186186183,0006,180
1994-06-175985985985987,0005,980
1994-06-165985985985985,0005,980
1994-06-156106105985985,0005,980
1994-06-146206206106103,0006,100
1994-06-136206206206203,0006,200
1994-06-076206206206202,0006,200
1994-05-316206206206201,0006,200
1994-05-276206206206203,0006,200
1994-05-266006006006004,0006,000
1994-05-255995995955953,0005,950
1994-05-246006006006002,0006,000
1994-05-235955955955951,0005,950
1994-05-195996005996004,0006,000
1994-05-176096096096091,0006,090
1994-05-166106106106101,0006,100
1994-05-136116116116112,0006,110
1994-05-125715715715713,0005,710
1994-05-106006006006003,0006,000
1994-04-286296296296293,0006,290
1994-04-276446456306309,0006,300
1994-04-2661664561664510,0006,450
1994-04-255905995905992,0005,990
1994-04-225905905905901,0005,900
1994-04-196006006006001,0006,000
1994-04-155856005856003,0006,000
1994-04-145905905855852,0005,850
1994-04-135805805805802,0005,800
1994-04-125805805805801,0005,800
1994-04-115705705705701,0005,700
1994-04-065805805805802,0005,800
1994-04-055805815805813,0005,810
1994-04-045805805805801,0005,800
1994-03-315805805805801,0005,800
1994-03-295805805805802,0005,800
1994-03-285795805615614,0005,610
1994-03-255805805805802,0005,800
1994-03-245615615615612,0005,610
1994-03-225705705555553,0005,550
1994-03-185805805805801,0005,800
1994-03-165715805715802,0005,800
1994-03-155715715715712,0005,710
1994-03-145715715715712,0005,710
1994-03-105805805705706,0005,700
1994-03-085755755755752,0005,750
1994-03-075725725725721,0005,720
1994-03-045735735725722,0005,720
1994-02-285805805725723,0005,720
1994-02-255735735735732,0005,730
1994-02-245725725715723,0005,720
1994-02-215715815715812,0005,810
1994-02-185715715715711,0005,710
1994-02-095705715705713,0005,710
1994-02-075705705705701,0005,700
1994-02-045805805805804,0005,800
1994-02-035815815805803,0005,800
1994-02-0258158158058012,0005,800
1994-02-015825825825828,0005,820
1994-01-315825855825824,0005,820
1994-01-285805805805803,0005,800
1994-01-265745745745742,0005,740
1994-01-206046046046041,0006,040
1994-01-196046046046041,0006,040
1994-01-186056056056051,0006,050

分割・併合履歴 ： [2017-06-28]1株→0.1株