9173 東海汽船(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1998-12-24 | 485 | 500 | 485 | 500 | 5,000 | 5,000 |
| 1998-12-22 | 530 | 550 | 500 | 500 | 6,000 | 5,000 |
| 1998-12-18 | 460 | 470 | 460 | 470 | 7,000 | 4,700 |
| 1998-12-14 | 468 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1998-12-11 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-12-10 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-12-08 | 470 | 470 | 470 | 470 | 10,000 | 4,700 |
| 1998-12-07 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1998-12-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-12-01 | 469 | 469 | 451 | 451 | 2,000 | 4,510 |
| 1998-11-30 | 460 | 460 | 460 | 460 | 6,000 | 4,600 |
| 1998-11-26 | 440 | 441 | 440 | 441 | 3,000 | 4,410 |
| 1998-11-25 | 440 | 440 | 440 | 440 | 4,000 | 4,400 |
| 1998-11-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-11-17 | 455 | 455 | 455 | 455 | 2,000 | 4,550 |
| 1998-11-16 | 450 | 460 | 450 | 460 | 2,000 | 4,600 |
| 1998-11-13 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-11-12 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-11-11 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-11-09 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1998-11-05 | 460 | 460 | 450 | 450 | 5,000 | 4,500 |
| 1998-11-04 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-11-02 | 451 | 460 | 451 | 460 | 2,000 | 4,600 |
| 1998-10-30 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1998-10-29 | 459 | 459 | 459 | 459 | 1,000 | 4,590 |
| 1998-10-28 | 450 | 459 | 450 | 459 | 2,000 | 4,590 |
| 1998-10-27 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-10-22 | 437 | 440 | 437 | 440 | 2,000 | 4,400 |
| 1998-10-21 | 431 | 431 | 431 | 431 | 2,000 | 4,310 |
| 1998-10-20 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1998-10-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-10-15 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1998-10-14 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1998-10-13 | 458 | 458 | 440 | 440 | 4,000 | 4,400 |
| 1998-10-09 | 430 | 460 | 430 | 460 | 3,000 | 4,600 |
| 1998-10-08 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-10-05 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-10-02 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-09-30 | 430 | 460 | 430 | 460 | 3,000 | 4,600 |
| 1998-09-29 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 1998-09-28 | 430 | 430 | 430 | 430 | 3,000 | 4,300 |
| 1998-09-24 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-09-21 | 440 | 460 | 430 | 460 | 12,000 | 4,600 |
| 1998-09-18 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1998-09-17 | 450 | 460 | 450 | 460 | 9,000 | 4,600 |
| 1998-09-16 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 1998-09-14 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-09-11 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-09-08 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-09-07 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-09-04 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1998-09-02 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1998-09-01 | 465 | 470 | 465 | 470 | 3,000 | 4,700 |
| 1998-08-28 | 465 | 470 | 465 | 465 | 3,000 | 4,650 |
| 1998-08-27 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-08-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-08-25 | 465 | 470 | 465 | 470 | 4,000 | 4,700 |
| 1998-08-21 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-08-18 | 460 | 470 | 460 | 470 | 2,000 | 4,700 |
| 1998-08-17 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1998-08-14 | 460 | 460 | 450 | 450 | 4,000 | 4,500 |
| 1998-08-12 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-08-03 | 477 | 477 | 477 | 477 | 4,000 | 4,770 |
| 1998-07-29 | 470 | 475 | 470 | 475 | 4,000 | 4,750 |
| 1998-07-28 | 470 | 475 | 470 | 475 | 8,000 | 4,750 |
| 1998-07-24 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1998-07-17 | 470 | 470 | 460 | 460 | 2,000 | 4,600 |
| 1998-07-16 | 460 | 470 | 460 | 470 | 2,000 | 4,700 |
| 1998-07-15 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-07-10 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-07-08 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1998-07-06 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-07-03 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1998-07-01 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1998-06-30 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1998-06-24 | 475 | 475 | 470 | 470 | 4,000 | 4,700 |
| 1998-06-22 | 480 | 480 | 480 | 480 | 1,000 | 4,800 |
| 1998-06-11 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-06-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-06-03 | 451 | 451 | 450 | 450 | 3,000 | 4,500 |
| 1998-06-02 | 465 | 480 | 464 | 480 | 7,000 | 4,800 |
| 1998-05-20 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-05-19 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-05-14 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1998-05-13 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1998-05-11 | 445 | 448 | 445 | 448 | 2,000 | 4,480 |
| 1998-05-06 | 451 | 451 | 450 | 450 | 5,000 | 4,500 |
| 1998-04-30 | 445 | 445 | 445 | 445 | 8,000 | 4,450 |
| 1998-04-23 | 445 | 445 | 445 | 445 | 4,000 | 4,450 |
| 1998-04-15 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-04-10 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1998-04-09 | 442 | 443 | 442 | 443 | 3,000 | 4,430 |
| 1998-04-08 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1998-04-07 | 443 | 443 | 443 | 443 | 1,000 | 4,430 |
| 1998-03-31 | 440 | 448 | 440 | 448 | 2,000 | 4,480 |
| 1998-03-30 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-03-23 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1998-03-20 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1998-03-18 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1998-03-16 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-03-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-03-12 | 435 | 435 | 435 | 435 | 4,000 | 4,350 |
| 1998-03-11 | 435 | 435 | 435 | 435 | 1,000 | 4,350 |
| 1998-03-10 | 450 | 450 | 440 | 440 | 2,000 | 4,400 |
| 1998-03-09 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-03-06 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1998-03-04 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1998-03-03 | 449 | 449 | 442 | 442 | 2,000 | 4,420 |
| 1998-03-02 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1998-02-27 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1998-02-23 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-02-20 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1998-02-19 | 460 | 460 | 450 | 450 | 3,000 | 4,500 |
| 1998-02-18 | 469 | 469 | 469 | 469 | 2,000 | 4,690 |
| 1998-02-04 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-02-02 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-01-29 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-01-27 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1998-01-26 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-01-20 | 460 | 460 | 450 | 450 | 2,000 | 4,500 |
| 1998-01-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1998-01-16 | 433 | 433 | 433 | 433 | 1,000 | 4,330 |
| 1998-01-12 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1998-01-09 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1998-01-08 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
