9173 東海汽船(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-12-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-12-26 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-12-25 | 540 | 540 | 520 | 520 | 9,000 | 5,200 |
| 1995-12-22 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1995-12-21 | 535 | 535 | 530 | 530 | 3,000 | 5,300 |
| 1995-12-20 | 520 | 534 | 519 | 534 | 3,000 | 5,340 |
| 1995-12-19 | 511 | 514 | 511 | 514 | 5,000 | 5,140 |
| 1995-12-18 | 513 | 513 | 511 | 511 | 3,000 | 5,110 |
| 1995-12-15 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1995-12-14 | 501 | 509 | 500 | 509 | 7,000 | 5,090 |
| 1995-12-13 | 505 | 505 | 501 | 501 | 2,000 | 5,010 |
| 1995-12-11 | 500 | 500 | 500 | 500 | 6,000 | 5,000 |
| 1995-12-08 | 500 | 500 | 498 | 498 | 16,000 | 4,980 |
| 1995-12-07 | 500 | 500 | 495 | 500 | 13,000 | 5,000 |
| 1995-12-06 | 505 | 520 | 500 | 500 | 10,000 | 5,000 |
| 1995-12-05 | 505 | 505 | 500 | 500 | 7,000 | 5,000 |
| 1995-12-04 | 501 | 520 | 500 | 520 | 9,000 | 5,200 |
| 1995-12-01 | 512 | 512 | 500 | 500 | 10,000 | 5,000 |
| 1995-11-30 | 510 | 511 | 500 | 510 | 20,000 | 5,100 |
| 1995-11-29 | 530 | 530 | 490 | 490 | 10,000 | 4,900 |
| 1995-11-28 | 550 | 550 | 541 | 541 | 6,000 | 5,410 |
| 1995-11-24 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-11-22 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-11-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-11-20 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-11-17 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-11-16 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1995-11-15 | 541 | 541 | 541 | 541 | 1,000 | 5,410 |
| 1995-11-14 | 540 | 550 | 540 | 550 | 2,000 | 5,500 |
| 1995-11-06 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1995-11-02 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-10-31 | 531 | 540 | 531 | 540 | 2,000 | 5,400 |
| 1995-10-30 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1995-10-24 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1995-10-23 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 1995-10-19 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-10-18 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-10-13 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-10-06 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-10-04 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-10-03 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1995-09-28 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-09-20 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1995-09-19 | 546 | 555 | 546 | 555 | 6,000 | 5,550 |
| 1995-09-18 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-09-14 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1995-09-12 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-09-08 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1995-09-06 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1995-09-05 | 516 | 516 | 516 | 516 | 2,000 | 5,160 |
| 1995-09-04 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1995-09-01 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1995-08-30 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1995-08-29 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1995-08-25 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1995-08-23 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-08-22 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-08-21 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1995-08-16 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1995-08-15 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 1995-08-14 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1995-08-11 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1995-08-10 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1995-08-09 | 495 | 495 | 495 | 495 | 4,000 | 4,950 |
| 1995-08-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-08-07 | 500 | 500 | 494 | 494 | 4,000 | 4,940 |
| 1995-08-04 | 520 | 520 | 500 | 500 | 47,000 | 5,000 |
| 1995-08-01 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1995-07-31 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1995-07-27 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-07-26 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-07-24 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1995-07-20 | 529 | 529 | 528 | 529 | 5,000 | 5,290 |
| 1995-07-18 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1995-07-13 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1995-07-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-07-11 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1995-07-10 | 501 | 501 | 501 | 501 | 5,000 | 5,010 |
| 1995-07-06 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1995-07-05 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1995-07-03 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1995-06-29 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-06-28 | 529 | 529 | 529 | 529 | 2,000 | 5,290 |
| 1995-06-27 | 525 | 530 | 525 | 530 | 2,000 | 5,300 |
| 1995-06-21 | 499 | 500 | 499 | 500 | 3,000 | 5,000 |
| 1995-06-15 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1995-05-31 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-05-30 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1995-05-29 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1995-05-26 | 490 | 490 | 490 | 490 | 17,000 | 4,900 |
| 1995-05-25 | 510 | 510 | 500 | 500 | 12,000 | 5,000 |
| 1995-05-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-05-18 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-05-12 | 571 | 571 | 571 | 571 | 2,000 | 5,710 |
| 1995-05-09 | 561 | 561 | 561 | 561 | 2,000 | 5,610 |
| 1995-05-08 | 550 | 551 | 550 | 551 | 2,000 | 5,510 |
| 1995-05-02 | 559 | 559 | 559 | 559 | 1,000 | 5,590 |
| 1995-04-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-04-20 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1995-04-17 | 560 | 560 | 560 | 560 | 6,000 | 5,600 |
| 1995-04-12 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-04-11 | 512 | 512 | 510 | 510 | 3,000 | 5,100 |
| 1995-04-10 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1995-04-07 | 507 | 508 | 507 | 508 | 3,000 | 5,080 |
| 1995-04-06 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1995-03-29 | 505 | 505 | 503 | 503 | 5,000 | 5,030 |
| 1995-03-28 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1995-03-27 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-03-24 | 505 | 505 | 505 | 505 | 5,000 | 5,050 |
| 1995-03-20 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-03-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-03-15 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1995-03-14 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 1995-03-13 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1995-03-09 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-03-08 | 510 | 515 | 510 | 515 | 4,000 | 5,150 |
| 1995-03-07 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-03-06 | 505 | 510 | 505 | 510 | 3,000 | 5,100 |
| 1995-03-03 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1995-03-02 | 520 | 520 | 505 | 505 | 4,000 | 5,050 |
| 1995-03-01 | 505 | 505 | 502 | 503 | 3,000 | 5,030 |
| 1995-02-28 | 502 | 505 | 502 | 505 | 2,000 | 5,050 |
| 1995-02-27 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1995-02-24 | 510 | 510 | 501 | 501 | 3,000 | 5,010 |
| 1995-02-23 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-02-22 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1995-02-21 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1995-02-20 | 520 | 520 | 510 | 510 | 12,000 | 5,100 |
| 1995-02-17 | 524 | 524 | 520 | 520 | 4,000 | 5,200 |
| 1995-02-16 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-02-15 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1995-02-14 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-02-10 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-02-09 | 530 | 530 | 521 | 530 | 3,000 | 5,300 |
| 1995-02-07 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-02-03 | 521 | 521 | 520 | 520 | 4,000 | 5,200 |
| 1995-02-02 | 530 | 530 | 521 | 521 | 6,000 | 5,210 |
| 1995-02-01 | 540 | 540 | 530 | 530 | 2,000 | 5,300 |
| 1995-01-31 | 535 | 540 | 535 | 540 | 6,000 | 5,400 |
| 1995-01-30 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1995-01-27 | 545 | 545 | 545 | 545 | 3,000 | 5,450 |
| 1995-01-25 | 549 | 549 | 545 | 545 | 7,000 | 5,450 |
| 1995-01-24 | 550 | 550 | 550 | 550 | 9,000 | 5,500 |
| 1995-01-23 | 551 | 551 | 550 | 550 | 6,000 | 5,500 |
| 1995-01-20 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1995-01-19 | 580 | 580 | 571 | 571 | 5,000 | 5,710 |
| 1995-01-17 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1995-01-13 | 570 | 580 | 570 | 580 | 4,000 | 5,800 |
| 1995-01-11 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1995-01-10 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1995-01-09 | 572 | 572 | 572 | 572 | 1,000 | 5,720 |
| 1995-01-06 | 580 | 590 | 580 | 590 | 2,000 | 5,900 |
| 1995-01-05 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-01-04 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
