9173 東海汽船(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 479 | 479 | 470 | 470 | 4,000 | 4,700 |
| 1997-12-29 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1997-12-26 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1997-12-25 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1997-12-24 | 480 | 485 | 470 | 480 | 8,000 | 4,800 |
| 1997-12-19 | 481 | 490 | 480 | 480 | 7,000 | 4,800 |
| 1997-12-18 | 489 | 489 | 480 | 480 | 3,000 | 4,800 |
| 1997-12-17 | 490 | 490 | 490 | 490 | 6,000 | 4,900 |
| 1997-12-16 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1997-12-15 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1997-12-12 | 490 | 490 | 490 | 490 | 9,000 | 4,900 |
| 1997-12-11 | 475 | 490 | 475 | 490 | 4,000 | 4,900 |
| 1997-12-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-12-09 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1997-12-05 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1997-12-03 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-12-02 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-12-01 | 471 | 471 | 471 | 471 | 2,000 | 4,710 |
| 1997-11-28 | 481 | 481 | 480 | 480 | 3,000 | 4,800 |
| 1997-11-26 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-11-25 | 482 | 482 | 482 | 482 | 1,000 | 4,820 |
| 1997-11-20 | 480 | 489 | 480 | 489 | 3,000 | 4,890 |
| 1997-11-18 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-11-14 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-11-13 | 471 | 471 | 470 | 470 | 3,000 | 4,700 |
| 1997-11-12 | 471 | 471 | 470 | 470 | 2,000 | 4,700 |
| 1997-11-11 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1997-11-10 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-11-07 | 489 | 489 | 489 | 489 | 1,000 | 4,890 |
| 1997-11-06 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-11-05 | 471 | 471 | 470 | 471 | 3,000 | 4,710 |
| 1997-11-04 | 471 | 471 | 471 | 471 | 3,000 | 4,710 |
| 1997-10-29 | 472 | 472 | 471 | 471 | 4,000 | 4,710 |
| 1997-10-28 | 472 | 475 | 472 | 475 | 5,000 | 4,750 |
| 1997-10-24 | 480 | 480 | 477 | 477 | 5,000 | 4,770 |
| 1997-10-22 | 479 | 479 | 478 | 478 | 2,000 | 4,780 |
| 1997-10-20 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-10-17 | 479 | 479 | 479 | 479 | 1,000 | 4,790 |
| 1997-10-16 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1997-10-14 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1997-10-09 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1997-10-07 | 481 | 481 | 480 | 481 | 9,000 | 4,810 |
| 1997-09-24 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-09-19 | 481 | 481 | 480 | 480 | 2,000 | 4,800 |
| 1997-09-18 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-09-17 | 494 | 494 | 490 | 490 | 2,000 | 4,900 |
| 1997-09-16 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-09-12 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-09-08 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-09-05 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-09-03 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-09-02 | 485 | 485 | 475 | 475 | 2,000 | 4,750 |
| 1997-09-01 | 485 | 485 | 485 | 485 | 2,000 | 4,850 |
| 1997-08-28 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-08-27 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1997-08-25 | 498 | 498 | 498 | 498 | 1,000 | 4,980 |
| 1997-08-21 | 480 | 490 | 480 | 490 | 2,000 | 4,900 |
| 1997-08-19 | 470 | 480 | 470 | 480 | 4,000 | 4,800 |
| 1997-08-18 | 475 | 475 | 475 | 475 | 2,000 | 4,750 |
| 1997-08-14 | 475 | 475 | 475 | 475 | 3,000 | 4,750 |
| 1997-08-13 | 480 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1997-08-12 | 480 | 480 | 480 | 480 | 7,000 | 4,800 |
| 1997-08-05 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-08-01 | 500 | 505 | 500 | 500 | 4,000 | 5,000 |
| 1997-07-31 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-07-30 | 491 | 491 | 490 | 490 | 11,000 | 4,900 |
| 1997-07-25 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-07-24 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-07-23 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1997-07-18 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-07-16 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-07-14 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-07-11 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-07-09 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1997-07-07 | 485 | 495 | 480 | 495 | 6,000 | 4,950 |
| 1997-07-03 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-07-02 | 485 | 486 | 485 | 486 | 2,000 | 4,860 |
| 1997-07-01 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-06-30 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-06-27 | 500 | 500 | 490 | 495 | 24,000 | 4,950 |
| 1997-06-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-06-18 | 495 | 500 | 495 | 496 | 3,000 | 4,960 |
| 1997-06-17 | 494 | 494 | 494 | 494 | 1,000 | 4,940 |
| 1997-06-16 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-06-13 | 495 | 495 | 495 | 495 | 5,000 | 4,950 |
| 1997-06-12 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-06-11 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-06-05 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-06-04 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1997-05-30 | 501 | 501 | 501 | 501 | 1,000 | 5,010 |
| 1997-05-27 | 499 | 499 | 495 | 495 | 2,000 | 4,950 |
| 1997-05-26 | 497 | 500 | 497 | 500 | 8,000 | 5,000 |
| 1997-05-23 | 499 | 499 | 497 | 497 | 8,000 | 4,970 |
| 1997-05-09 | 501 | 501 | 500 | 501 | 5,000 | 5,010 |
| 1997-05-08 | 501 | 501 | 500 | 500 | 4,000 | 5,000 |
| 1997-05-07 | 500 | 501 | 500 | 501 | 4,000 | 5,010 |
| 1997-05-06 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-05-02 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
| 1997-05-01 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1997-04-30 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1997-04-28 | 494 | 500 | 494 | 500 | 2,000 | 5,000 |
| 1997-04-23 | 491 | 491 | 491 | 491 | 1,000 | 4,910 |
| 1997-04-15 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1997-04-11 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1997-04-10 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-04-09 | 490 | 490 | 489 | 490 | 3,000 | 4,900 |
| 1997-04-08 | 499 | 499 | 485 | 485 | 3,000 | 4,850 |
| 1997-04-07 | 499 | 499 | 499 | 499 | 2,000 | 4,990 |
| 1997-04-02 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-04-01 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-03-28 | 500 | 500 | 500 | 500 | 3,000 | 5,000 |
| 1997-03-27 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-03-26 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1997-03-25 | 483 | 483 | 483 | 483 | 410,000 | 4,830 |
| 1997-03-24 | 482 | 483 | 482 | 483 | 411,000 | 4,830 |
| 1997-03-21 | 482 | 482 | 482 | 482 | 4,000 | 4,820 |
| 1997-03-18 | 480 | 482 | 480 | 482 | 5,000 | 4,820 |
| 1997-03-17 | 481 | 481 | 480 | 480 | 4,000 | 4,800 |
| 1997-03-12 | 482 | 482 | 481 | 481 | 3,000 | 4,810 |
| 1997-03-11 | 482 | 482 | 482 | 482 | 4,000 | 4,820 |
| 1997-03-07 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-03-06 | 482 | 482 | 482 | 482 | 3,000 | 4,820 |
| 1997-03-05 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-03-04 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-03-03 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-02-28 | 482 | 485 | 482 | 482 | 7,000 | 4,820 |
| 1997-02-27 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-02-26 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-02-25 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-02-21 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-02-19 | 482 | 482 | 482 | 482 | 2,000 | 4,820 |
| 1997-02-18 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1997-02-17 | 481 | 481 | 481 | 481 | 2,000 | 4,810 |
| 1997-02-14 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1997-02-10 | 499 | 499 | 499 | 499 | 1,000 | 4,990 |
| 1997-02-04 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-01-30 | 500 | 500 | 500 | 500 | 4,000 | 5,000 |
| 1997-01-28 | 505 | 505 | 500 | 500 | 5,000 | 5,000 |
| 1997-01-23 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-01-21 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-01-20 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-01-17 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1997-01-16 | 510 | 510 | 510 | 510 | 1,000 | 5,100 |
| 1997-01-14 | 508 | 508 | 500 | 500 | 5,000 | 5,000 |
| 1997-01-13 | 506 | 508 | 506 | 508 | 9,000 | 5,080 |
| 1997-01-10 | 506 | 506 | 506 | 506 | 6,000 | 5,060 |
| 1997-01-07 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
