9173 東海汽船(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 519 | 519 | 505 | 505 | 6,000 | 5,050 |
| 1996-12-26 | 529 | 529 | 519 | 519 | 11,000 | 5,190 |
| 1996-12-25 | 529 | 529 | 529 | 529 | 10,000 | 5,290 |
| 1996-12-24 | 529 | 529 | 520 | 529 | 8,000 | 5,290 |
| 1996-12-20 | 529 | 529 | 518 | 518 | 11,000 | 5,180 |
| 1996-12-19 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1996-12-18 | 517 | 517 | 517 | 517 | 1,000 | 5,170 |
| 1996-12-17 | 528 | 530 | 520 | 520 | 331,000 | 5,200 |
| 1996-12-16 | 528 | 528 | 528 | 528 | 320,000 | 5,280 |
| 1996-12-12 | 507 | 530 | 507 | 530 | 2,000 | 5,300 |
| 1996-12-11 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-12-09 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 1996-12-05 | 510 | 510 | 505 | 505 | 5,000 | 5,050 |
| 1996-12-04 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-12-03 | 521 | 521 | 506 | 506 | 14,000 | 5,060 |
| 1996-11-29 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-11-28 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1996-11-27 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-11-25 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-11-22 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1996-11-21 | 525 | 525 | 525 | 525 | 3,000 | 5,250 |
| 1996-11-20 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1996-11-19 | 530 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1996-11-15 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 1996-11-14 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-11-12 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-11-11 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1996-11-08 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1996-11-07 | 531 | 531 | 531 | 531 | 1,000 | 5,310 |
| 1996-11-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-10-30 | 505 | 510 | 505 | 510 | 2,000 | 5,100 |
| 1996-10-29 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-10-28 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-10-25 | 502 | 502 | 501 | 501 | 3,000 | 5,010 |
| 1996-10-23 | 505 | 505 | 501 | 501 | 3,000 | 5,010 |
| 1996-10-22 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-10-21 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1996-10-18 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-10-17 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-10-16 | 505 | 505 | 505 | 505 | 3,000 | 5,050 |
| 1996-10-14 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-10-09 | 504 | 505 | 500 | 505 | 8,000 | 5,050 |
| 1996-10-07 | 506 | 506 | 505 | 505 | 2,000 | 5,050 |
| 1996-10-03 | 506 | 506 | 506 | 506 | 3,000 | 5,060 |
| 1996-10-02 | 509 | 510 | 505 | 505 | 5,000 | 5,050 |
| 1996-10-01 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-09-27 | 510 | 510 | 505 | 505 | 8,000 | 5,050 |
| 1996-09-26 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-09-25 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1996-09-24 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-09-19 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-09-17 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-09-10 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-09-09 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-09-06 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-09-03 | 511 | 511 | 511 | 511 | 2,000 | 5,110 |
| 1996-08-28 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1996-08-27 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-08-20 | 505 | 505 | 505 | 505 | 2,000 | 5,050 |
| 1996-08-19 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1996-08-15 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-08-09 | 511 | 511 | 501 | 501 | 5,000 | 5,010 |
| 1996-08-06 | 511 | 511 | 511 | 511 | 1,000 | 5,110 |
| 1996-08-02 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1996-08-01 | 520 | 520 | 510 | 510 | 4,000 | 5,100 |
| 1996-07-31 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1996-07-30 | 521 | 521 | 521 | 521 | 2,000 | 5,210 |
| 1996-07-25 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-07-22 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-07-18 | 540 | 540 | 540 | 540 | 4,000 | 5,400 |
| 1996-07-17 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-07-16 | 525 | 530 | 525 | 530 | 4,000 | 5,300 |
| 1996-07-09 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-07-08 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-07-04 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1996-07-03 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1996-06-28 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-06-24 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-06-21 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-06-20 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-06-17 | 521 | 521 | 521 | 521 | 1,000 | 5,210 |
| 1996-06-11 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1996-06-07 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1996-06-06 | 525 | 525 | 505 | 510 | 4,000 | 5,100 |
| 1996-06-05 | 545 | 545 | 545 | 545 | 1,000 | 5,450 |
| 1996-06-04 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1996-06-03 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-05-29 | 540 | 540 | 540 | 540 | 8,000 | 5,400 |
| 1996-05-28 | 548 | 548 | 540 | 545 | 8,000 | 5,450 |
| 1996-05-27 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1996-05-24 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1996-05-20 | 548 | 548 | 548 | 548 | 1,000 | 5,480 |
| 1996-05-17 | 530 | 539 | 520 | 539 | 3,000 | 5,390 |
| 1996-05-16 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-05-15 | 525 | 530 | 525 | 530 | 3,000 | 5,300 |
| 1996-05-14 | 520 | 520 | 510 | 510 | 3,000 | 5,100 |
| 1996-05-13 | 520 | 520 | 520 | 520 | 6,000 | 5,200 |
| 1996-05-09 | 525 | 525 | 520 | 520 | 6,000 | 5,200 |
| 1996-05-02 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1996-05-01 | 525 | 530 | 525 | 530 | 6,000 | 5,300 |
| 1996-04-30 | 530 | 530 | 525 | 525 | 2,000 | 5,250 |
| 1996-04-26 | 523 | 540 | 523 | 530 | 5,000 | 5,300 |
| 1996-04-25 | 528 | 529 | 521 | 521 | 6,000 | 5,210 |
| 1996-04-24 | 523 | 530 | 523 | 530 | 4,000 | 5,300 |
| 1996-04-23 | 522 | 525 | 522 | 522 | 4,000 | 5,220 |
| 1996-04-22 | 520 | 521 | 520 | 521 | 3,000 | 5,210 |
| 1996-04-19 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-04-18 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-04-17 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1996-04-12 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-04-11 | 504 | 515 | 504 | 515 | 2,000 | 5,150 |
| 1996-04-10 | 510 | 510 | 504 | 504 | 4,000 | 5,040 |
| 1996-04-09 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-04-08 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-04-05 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-04-03 | 518 | 518 | 518 | 518 | 2,000 | 5,180 |
| 1996-04-01 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1996-03-29 | 520 | 520 | 520 | 520 | 1,000 | 5,200 |
| 1996-03-28 | 522 | 522 | 513 | 513 | 6,000 | 5,130 |
| 1996-03-27 | 518 | 522 | 510 | 522 | 6,000 | 5,220 |
| 1996-03-26 | 490 | 523 | 490 | 523 | 6,000 | 5,230 |
| 1996-03-25 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1996-03-22 | 523 | 523 | 523 | 523 | 2,000 | 5,230 |
| 1996-03-21 | 522 | 522 | 522 | 522 | 1,000 | 5,220 |
| 1996-03-18 | 524 | 524 | 524 | 524 | 1,000 | 5,240 |
| 1996-03-15 | 500 | 504 | 500 | 504 | 2,000 | 5,040 |
| 1996-03-13 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-03-11 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1996-03-08 | 505 | 505 | 500 | 500 | 2,000 | 5,000 |
| 1996-03-06 | 502 | 502 | 500 | 500 | 4,000 | 5,000 |
| 1996-02-29 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-02-28 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-02-23 | 501 | 501 | 501 | 501 | 2,000 | 5,010 |
| 1996-02-22 | 502 | 502 | 502 | 502 | 1,000 | 5,020 |
| 1996-02-19 | 519 | 519 | 500 | 500 | 3,000 | 5,000 |
| 1996-02-09 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1996-02-07 | 520 | 530 | 520 | 530 | 4,000 | 5,300 |
| 1996-02-06 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
| 1996-02-05 | 518 | 520 | 518 | 520 | 2,000 | 5,200 |
| 1996-02-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1996-02-01 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1996-01-31 | 490 | 497 | 490 | 497 | 2,000 | 4,970 |
| 1996-01-30 | 494 | 494 | 490 | 490 | 4,000 | 4,900 |
| 1996-01-29 | 501 | 501 | 500 | 500 | 5,000 | 5,000 |
| 1996-01-26 | 490 | 494 | 490 | 492 | 9,000 | 4,920 |
| 1996-01-25 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1996-01-24 | 495 | 500 | 490 | 490 | 6,000 | 4,900 |
| 1996-01-23 | 495 | 495 | 490 | 490 | 5,000 | 4,900 |
| 1996-01-22 | 503 | 503 | 495 | 495 | 4,000 | 4,950 |
| 1996-01-19 | 499 | 500 | 490 | 498 | 10,000 | 4,980 |
| 1996-01-18 | 495 | 495 | 495 | 495 | 3,000 | 4,950 |
| 1996-01-17 | 500 | 500 | 496 | 498 | 8,000 | 4,980 |
| 1996-01-16 | 502 | 502 | 497 | 498 | 14,000 | 4,980 |
| 1996-01-12 | 500 | 500 | 497 | 497 | 18,000 | 4,970 |
| 1996-01-11 | 497 | 497 | 497 | 497 | 1,000 | 4,970 |
| 1996-01-09 | 500 | 500 | 496 | 496 | 3,000 | 4,960 |
| 1996-01-08 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1996-01-05 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1996-01-04 | 519 | 519 | 519 | 519 | 1,000 | 5,190 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
