9173 東海汽船(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1999-12-29 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-12-28 | 415 | 415 | 401 | 401 | 2,000 | 4,010 |
| 1999-12-27 | 419 | 420 | 419 | 420 | 2,000 | 4,200 |
| 1999-12-24 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1999-12-22 | 415 | 425 | 415 | 425 | 6,000 | 4,250 |
| 1999-12-21 | 413 | 413 | 407 | 413 | 4,000 | 4,130 |
| 1999-12-20 | 417 | 417 | 407 | 407 | 6,000 | 4,070 |
| 1999-12-17 | 417 | 417 | 417 | 417 | 4,000 | 4,170 |
| 1999-12-15 | 415 | 417 | 415 | 417 | 3,000 | 4,170 |
| 1999-12-14 | 417 | 417 | 415 | 415 | 3,000 | 4,150 |
| 1999-12-13 | 417 | 419 | 417 | 417 | 7,000 | 4,170 |
| 1999-12-10 | 417 | 417 | 417 | 417 | 4,000 | 4,170 |
| 1999-12-09 | 417 | 417 | 417 | 417 | 3,000 | 4,170 |
| 1999-12-08 | 417 | 417 | 417 | 417 | 13,000 | 4,170 |
| 1999-12-07 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1999-12-06 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1999-12-02 | 410 | 417 | 410 | 417 | 2,000 | 4,170 |
| 1999-12-01 | 415 | 417 | 415 | 417 | 2,000 | 4,170 |
| 1999-11-29 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-11-25 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-11-24 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1999-11-19 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-11-18 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-11-17 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-11-15 | 409 | 410 | 409 | 410 | 4,000 | 4,100 |
| 1999-11-12 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-11-11 | 410 | 410 | 410 | 410 | 8,000 | 4,100 |
| 1999-11-09 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1999-11-08 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-11-05 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-11-02 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1999-11-01 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-10-29 | 410 | 410 | 400 | 400 | 3,000 | 4,000 |
| 1999-10-28 | 410 | 420 | 410 | 420 | 6,000 | 4,200 |
| 1999-10-27 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1999-10-26 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-10-25 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-10-21 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-10-20 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-10-19 | 420 | 420 | 400 | 410 | 4,000 | 4,100 |
| 1999-10-15 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1999-10-14 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1999-10-13 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1999-10-12 | 400 | 404 | 400 | 404 | 4,000 | 4,040 |
| 1999-10-07 | 400 | 400 | 400 | 400 | 6,000 | 4,000 |
| 1999-10-06 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-10-05 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-10-04 | 410 | 410 | 410 | 410 | 3,000 | 4,100 |
| 1999-10-01 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-09-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-09-28 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1999-09-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1999-09-21 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1999-09-20 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 1999-09-17 | 400 | 420 | 400 | 420 | 3,000 | 4,200 |
| 1999-09-16 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1999-09-14 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-09-10 | 410 | 410 | 410 | 410 | 6,000 | 4,100 |
| 1999-09-09 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1999-09-08 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1999-09-07 | 415 | 416 | 415 | 415 | 5,000 | 4,150 |
| 1999-09-01 | 420 | 420 | 418 | 418 | 3,000 | 4,180 |
| 1999-08-27 | 416 | 420 | 416 | 420 | 4,000 | 4,200 |
| 1999-08-26 | 416 | 416 | 416 | 416 | 3,000 | 4,160 |
| 1999-08-23 | 420 | 420 | 419 | 419 | 2,000 | 4,190 |
| 1999-08-19 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1999-08-18 | 415 | 416 | 415 | 416 | 3,000 | 4,160 |
| 1999-08-12 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-08-09 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-08-06 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1999-08-05 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1999-08-03 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-08-02 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-07-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-07-29 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-07-28 | 421 | 435 | 421 | 435 | 4,000 | 4,350 |
| 1999-07-23 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1999-07-22 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-07-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-07-19 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1999-07-16 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-07-15 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-07-14 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-07-13 | 416 | 420 | 416 | 420 | 11,000 | 4,200 |
| 1999-07-12 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1999-07-09 | 416 | 416 | 415 | 415 | 2,000 | 4,150 |
| 1999-07-08 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1999-07-06 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-07-05 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1999-07-02 | 416 | 420 | 416 | 420 | 2,000 | 4,200 |
| 1999-07-01 | 416 | 416 | 416 | 416 | 1,000 | 4,160 |
| 1999-06-30 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-06-29 | 416 | 441 | 416 | 441 | 2,000 | 4,410 |
| 1999-06-28 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-06-25 | 419 | 420 | 419 | 420 | 2,000 | 4,200 |
| 1999-06-24 | 420 | 420 | 420 | 420 | 9,000 | 4,200 |
| 1999-06-23 | 420 | 420 | 416 | 420 | 5,000 | 4,200 |
| 1999-06-22 | 420 | 420 | 413 | 420 | 21,000 | 4,200 |
| 1999-06-21 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-06-18 | 418 | 420 | 418 | 420 | 4,000 | 4,200 |
| 1999-06-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-06-16 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-06-15 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-06-11 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-06-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-06-08 | 411 | 411 | 411 | 411 | 1,000 | 4,110 |
| 1999-06-04 | 415 | 415 | 411 | 411 | 6,000 | 4,110 |
| 1999-06-03 | 420 | 420 | 415 | 415 | 2,000 | 4,150 |
| 1999-06-02 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-05-28 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1999-05-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-05-25 | 415 | 420 | 415 | 420 | 3,000 | 4,200 |
| 1999-05-24 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-05-21 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-05-19 | 411 | 411 | 411 | 411 | 2,000 | 4,110 |
| 1999-05-18 | 420 | 420 | 411 | 411 | 3,000 | 4,110 |
| 1999-05-17 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-05-14 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-05-13 | 410 | 420 | 410 | 420 | 13,000 | 4,200 |
| 1999-05-12 | 420 | 420 | 410 | 410 | 26,000 | 4,100 |
| 1999-05-11 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1999-05-10 | 420 | 420 | 417 | 420 | 9,000 | 4,200 |
| 1999-05-06 | 420 | 420 | 415 | 415 | 3,000 | 4,150 |
| 1999-04-30 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-04-28 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1999-04-27 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-04-26 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-04-23 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-04-22 | 415 | 420 | 415 | 415 | 5,000 | 4,150 |
| 1999-04-21 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1999-04-20 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-04-19 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-04-15 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1999-04-14 | 415 | 415 | 415 | 415 | 3,000 | 4,150 |
| 1999-04-13 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-04-12 | 415 | 416 | 415 | 416 | 2,000 | 4,160 |
| 1999-04-08 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-04-07 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1999-04-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1999-04-05 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-04-02 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-04-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-03-31 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-03-30 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-03-29 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-03-26 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1999-03-25 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-03-24 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-03-23 | 420 | 420 | 417 | 420 | 8,000 | 4,200 |
| 1999-03-19 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-03-18 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-03-17 | 420 | 420 | 420 | 420 | 3,000 | 4,200 |
| 1999-03-12 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-03-10 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-03-08 | 411 | 415 | 410 | 415 | 6,000 | 4,150 |
| 1999-03-04 | 415 | 415 | 415 | 415 | 2,000 | 4,150 |
| 1999-03-03 | 420 | 420 | 410 | 415 | 7,000 | 4,150 |
| 1999-03-02 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-03-01 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
| 1999-02-26 | 420 | 430 | 420 | 430 | 6,000 | 4,300 |
| 1999-02-24 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-02-19 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1999-02-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1999-02-16 | 412 | 420 | 412 | 420 | 3,000 | 4,200 |
| 1999-02-15 | 410 | 420 | 410 | 420 | 4,000 | 4,200 |
| 1999-02-12 | 410 | 410 | 410 | 410 | 2,000 | 4,100 |
| 1999-02-10 | 430 | 430 | 420 | 420 | 5,000 | 4,200 |
| 1999-02-09 | 440 | 440 | 439 | 439 | 4,000 | 4,390 |
| 1999-02-05 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-02-04 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 1999-02-03 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1999-01-29 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1999-01-28 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1999-01-27 | 465 | 465 | 450 | 450 | 5,000 | 4,500 |
| 1999-01-22 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1999-01-21 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-01-19 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1999-01-14 | 464 | 464 | 464 | 464 | 2,000 | 4,640 |
| 1999-01-11 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1999-01-08 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
