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 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1994-12-26 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1994-12-22 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1994-12-21 | 595 | 600 | 595 | 600 | 7,000 | 6,000 |
| 1994-12-19 | 600 | 600 | 590 | 590 | 10,000 | 5,900 |
| 1994-12-16 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1994-12-14 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1994-12-13 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1994-12-12 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1994-12-09 | 595 | 600 | 591 | 591 | 11,000 | 5,910 |
| 1994-12-08 | 595 | 595 | 590 | 590 | 8,000 | 5,900 |
| 1994-12-07 | 595 | 595 | 595 | 595 | 2,000 | 5,950 |
| 1994-12-06 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-12-05 | 584 | 590 | 584 | 590 | 3,000 | 5,900 |
| 1994-12-02 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1994-11-30 | 589 | 590 | 580 | 580 | 7,000 | 5,800 |
| 1994-11-29 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-11-22 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-11-18 | 589 | 590 | 589 | 590 | 4,000 | 5,900 |
| 1994-11-16 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-11-14 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-11-11 | 587 | 587 | 580 | 580 | 3,000 | 5,800 |
| 1994-11-10 | 590 | 598 | 590 | 597 | 6,000 | 5,970 |
| 1994-11-09 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1994-11-08 | 589 | 590 | 580 | 590 | 3,000 | 5,900 |
| 1994-11-07 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-11-01 | 590 | 590 | 590 | 590 | 4,000 | 5,900 |
| 1994-10-28 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1994-10-25 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-10-24 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1994-10-18 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1994-10-12 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-10-11 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1994-10-07 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1994-10-04 | 601 | 601 | 600 | 600 | 2,000 | 6,000 |
| 1994-09-30 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1994-09-28 | 614 | 614 | 614 | 614 | 3,000 | 6,140 |
| 1994-09-26 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1994-09-22 | 605 | 605 | 590 | 590 | 3,000 | 5,900 |
| 1994-09-20 | 604 | 604 | 600 | 603 | 3,000 | 6,030 |
| 1994-09-19 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1994-09-14 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-09-13 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-09-08 | 600 | 600 | 595 | 595 | 4,000 | 5,950 |
| 1994-09-02 | 612 | 612 | 612 | 612 | 2,000 | 6,120 |
| 1994-09-01 | 610 | 612 | 610 | 612 | 3,000 | 6,120 |
| 1994-08-31 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-08-29 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-08-26 | 620 | 620 | 610 | 610 | 5,000 | 6,100 |
| 1994-08-25 | 610 | 620 | 610 | 620 | 4,000 | 6,200 |
| 1994-08-24 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1994-08-19 | 607 | 607 | 607 | 607 | 1,000 | 6,070 |
| 1994-08-17 | 607 | 607 | 600 | 600 | 2,000 | 6,000 |
| 1994-08-11 | 610 | 610 | 600 | 600 | 2,000 | 6,000 |
| 1994-08-10 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1994-08-09 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-07-29 | 617 | 617 | 617 | 617 | 1,000 | 6,170 |
| 1994-07-28 | 607 | 607 | 607 | 607 | 2,000 | 6,070 |
| 1994-07-27 | 597 | 597 | 597 | 597 | 1,000 | 5,970 |
| 1994-07-26 | 597 | 597 | 597 | 597 | 3,000 | 5,970 |
| 1994-07-22 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-07-20 | 591 | 592 | 591 | 592 | 2,000 | 5,920 |
| 1994-07-19 | 610 | 610 | 610 | 610 | 3,000 | 6,100 |
| 1994-07-18 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1994-07-15 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1994-07-13 | 640 | 640 | 640 | 640 | 2,000 | 6,400 |
| 1994-07-12 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1994-07-11 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1994-07-08 | 630 | 650 | 630 | 650 | 7,000 | 6,500 |
| 1994-07-04 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1994-06-29 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
| 1994-06-28 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1994-06-24 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-06-23 | 630 | 630 | 630 | 630 | 2,000 | 6,300 |
| 1994-06-22 | 613 | 613 | 613 | 613 | 1,000 | 6,130 |
| 1994-06-21 | 603 | 603 | 603 | 603 | 2,000 | 6,030 |
| 1994-06-20 | 618 | 618 | 618 | 618 | 3,000 | 6,180 |
| 1994-06-17 | 598 | 598 | 598 | 598 | 7,000 | 5,980 |
| 1994-06-16 | 598 | 598 | 598 | 598 | 5,000 | 5,980 |
| 1994-06-15 | 610 | 610 | 598 | 598 | 5,000 | 5,980 |
| 1994-06-14 | 620 | 620 | 610 | 610 | 3,000 | 6,100 |
| 1994-06-13 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1994-06-07 | 620 | 620 | 620 | 620 | 2,000 | 6,200 |
| 1994-05-31 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1994-05-27 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1994-05-26 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1994-05-25 | 599 | 599 | 595 | 595 | 3,000 | 5,950 |
| 1994-05-24 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1994-05-23 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1994-05-19 | 599 | 600 | 599 | 600 | 4,000 | 6,000 |
| 1994-05-17 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1994-05-16 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1994-05-13 | 611 | 611 | 611 | 611 | 2,000 | 6,110 |
| 1994-05-12 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1994-05-10 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1994-04-28 | 629 | 629 | 629 | 629 | 3,000 | 6,290 |
| 1994-04-27 | 644 | 645 | 630 | 630 | 9,000 | 6,300 |
| 1994-04-26 | 616 | 645 | 616 | 645 | 10,000 | 6,450 |
| 1994-04-25 | 590 | 599 | 590 | 599 | 2,000 | 5,990 |
| 1994-04-22 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1994-04-19 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1994-04-15 | 585 | 600 | 585 | 600 | 3,000 | 6,000 |
| 1994-04-14 | 590 | 590 | 585 | 585 | 2,000 | 5,850 |
| 1994-04-13 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-04-12 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-04-11 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-04-06 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-04-05 | 580 | 581 | 580 | 581 | 3,000 | 5,810 |
| 1994-04-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-03-31 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-03-29 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-03-28 | 579 | 580 | 561 | 561 | 4,000 | 5,610 |
| 1994-03-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1994-03-24 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1994-03-22 | 570 | 570 | 555 | 555 | 3,000 | 5,550 |
| 1994-03-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1994-03-16 | 571 | 580 | 571 | 580 | 2,000 | 5,800 |
| 1994-03-15 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1994-03-14 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1994-03-10 | 580 | 580 | 570 | 570 | 6,000 | 5,700 |
| 1994-03-08 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1994-03-07 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1994-03-04 | 573 | 573 | 572 | 572 | 2,000 | 5,720 |
| 1994-02-28 | 580 | 580 | 572 | 572 | 3,000 | 5,720 |
| 1994-02-25 | 573 | 573 | 573 | 573 | 2,000 | 5,730 |
| 1994-02-24 | 572 | 572 | 571 | 572 | 3,000 | 5,720 |
| 1994-02-21 | 571 | 581 | 571 | 581 | 2,000 | 5,810 |
| 1994-02-18 | 571 | 571 | 571 | 571 | 1,000 | 5,710 |
| 1994-02-09 | 570 | 571 | 570 | 571 | 3,000 | 5,710 |
| 1994-02-07 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1994-02-04 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1994-02-03 | 581 | 581 | 580 | 580 | 3,000 | 5,800 |
| 1994-02-02 | 581 | 581 | 580 | 580 | 12,000 | 5,800 |
| 1994-02-01 | 582 | 582 | 582 | 582 | 8,000 | 5,820 |
| 1994-01-31 | 582 | 585 | 582 | 582 | 4,000 | 5,820 |
| 1994-01-28 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1994-01-26 | 574 | 574 | 574 | 574 | 2,000 | 5,740 |
| 1994-01-20 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1994-01-19 | 604 | 604 | 604 | 604 | 1,000 | 6,040 |
| 1994-01-18 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
