1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 1999年

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
1999-12-304014014014011,0004,010
1999-12-294004004004001,0004,000
1999-12-284154154014012,0004,010
1999-12-274194204194202,0004,200
1999-12-244254254254251,0004,250
1999-12-224154254154256,0004,250
1999-12-214134134074134,0004,130
1999-12-204174174074076,0004,070
1999-12-174174174174174,0004,170
1999-12-154154174154173,0004,170
1999-12-144174174154153,0004,150
1999-12-134174194174177,0004,170
1999-12-104174174174174,0004,170
1999-12-094174174174173,0004,170
1999-12-0841741741741713,0004,170
1999-12-074164164164161,0004,160
1999-12-064174174174171,0004,170
1999-12-024104174104172,0004,170
1999-12-014154174154172,0004,170
1999-11-294104104104102,0004,100
1999-11-254104104104102,0004,100
1999-11-244054054054052,0004,050
1999-11-194004004004001,0004,000
1999-11-184104104104101,0004,100
1999-11-174104104104101,0004,100
1999-11-154094104094104,0004,100
1999-11-124104104104101,0004,100
1999-11-114104104104108,0004,100
1999-11-094014014014011,0004,010
1999-11-084104104104101,0004,100
1999-11-054104104104101,0004,100
1999-11-024104104104103,0004,100
1999-11-014004004004001,0004,000
1999-10-294104104004003,0004,000
1999-10-284104204104206,0004,200
1999-10-274094094094091,0004,090
1999-10-264104104104101,0004,100
1999-10-254104104104102,0004,100
1999-10-214104104104102,0004,100
1999-10-204104104104101,0004,100
1999-10-194204204004104,0004,100
1999-10-154004004004001,0004,000
1999-10-144004004004004,0004,000
1999-10-134004004004004,0004,000
1999-10-124004044004044,0004,040
1999-10-074004004004006,0004,000
1999-10-064104104104102,0004,100
1999-10-054104104104102,0004,100
1999-10-044104104104103,0004,100
1999-10-014104104104101,0004,100
1999-09-304104104104101,0004,100
1999-09-284194194194191,0004,190
1999-09-224004004004003,0004,000
1999-09-214004004004005,0004,000
1999-09-204204204104102,0004,100
1999-09-174004204004203,0004,200
1999-09-164054054054052,0004,050
1999-09-144104104104102,0004,100
1999-09-104104104104106,0004,100
1999-09-094164164164161,0004,160
1999-09-084154154154153,0004,150
1999-09-074154164154155,0004,150
1999-09-014204204184183,0004,180
1999-08-274164204164204,0004,200
1999-08-264164164164163,0004,160
1999-08-234204204194192,0004,190
1999-08-194164164164161,0004,160
1999-08-184154164154163,0004,160
1999-08-124204204204201,0004,200
1999-08-094204204204201,0004,200
1999-08-064174174174171,0004,170
1999-08-054164164164162,0004,160
1999-08-034204204204201,0004,200
1999-08-024204204204203,0004,200
1999-07-304204204204201,0004,200
1999-07-294204204204201,0004,200
1999-07-284214354214354,0004,350
1999-07-234164164164161,0004,160
1999-07-224154154154151,0004,150
1999-07-214204204204202,0004,200
1999-07-194154154154152,0004,150
1999-07-164154154154151,0004,150
1999-07-154204204204203,0004,200
1999-07-144204204204201,0004,200
1999-07-1341642041642011,0004,200
1999-07-124164164164161,0004,160
1999-07-094164164154152,0004,150
1999-07-084164164164161,0004,160
1999-07-064204204204201,0004,200
1999-07-054204204204205,0004,200
1999-07-024164204164202,0004,200
1999-07-014164164164161,0004,160
1999-06-304154154154151,0004,150
1999-06-294164414164412,0004,410
1999-06-284154154154151,0004,150
1999-06-254194204194202,0004,200
1999-06-244204204204209,0004,200
1999-06-234204204164205,0004,200
1999-06-2242042041342021,0004,200
1999-06-214204204204202,0004,200
1999-06-184184204184204,0004,200
1999-06-174204204204201,0004,200
1999-06-164204204204201,0004,200
1999-06-154204204204201,0004,200
1999-06-114204204204203,0004,200
1999-06-104204204204201,0004,200
1999-06-084114114114111,0004,110
1999-06-044154154114116,0004,110
1999-06-034204204154152,0004,150
1999-06-024154154154151,0004,150
1999-05-284204204204204,0004,200
1999-05-274204204204201,0004,200
1999-05-254154204154203,0004,200
1999-05-244204204204202,0004,200
1999-05-214204204204201,0004,200
1999-05-194114114114112,0004,110
1999-05-184204204114113,0004,110
1999-05-174204204204202,0004,200
1999-05-144204204204203,0004,200
1999-05-1341042041042013,0004,200
1999-05-1242042041041026,0004,100
1999-05-114204204204207,0004,200
1999-05-104204204174209,0004,200
1999-05-064204204154153,0004,150
1999-04-304204204204201,0004,200
1999-04-284204204204205,0004,200
1999-04-274204204204201,0004,200
1999-04-264204204204203,0004,200
1999-04-234204204204201,0004,200
1999-04-224154204154155,0004,150
1999-04-214204204204204,0004,200
1999-04-204154154154151,0004,150
1999-04-194204204204203,0004,200
1999-04-154154154154153,0004,150
1999-04-144154154154153,0004,150
1999-04-134204204204201,0004,200
1999-04-124154164154162,0004,160
1999-04-084154154154151,0004,150
1999-04-074204204204204,0004,200
1999-04-064154154154151,0004,150
1999-04-054204204204201,0004,200
1999-04-024204204204202,0004,200
1999-04-014204204204201,0004,200
1999-03-314204204204202,0004,200
1999-03-304104104104101,0004,100
1999-03-294204204204203,0004,200
1999-03-264204204204204,0004,200
1999-03-254204204204202,0004,200
1999-03-244204204204202,0004,200
1999-03-234204204174208,0004,200
1999-03-194204204204201,0004,200
1999-03-184204204204203,0004,200
1999-03-174204204204203,0004,200
1999-03-124204204204201,0004,200
1999-03-104204204204201,0004,200
1999-03-084114154104156,0004,150
1999-03-044154154154152,0004,150
1999-03-034204204104157,0004,150
1999-03-024204204204201,0004,200
1999-03-014204204204202,0004,200
1999-02-264204304204306,0004,300
1999-02-244204204204201,0004,200
1999-02-194104104104101,0004,100
1999-02-174204204204201,0004,200
1999-02-164124204124203,0004,200
1999-02-154104204104204,0004,200
1999-02-124104104104102,0004,100
1999-02-104304304204205,0004,200
1999-02-094404404394394,0004,390
1999-02-054504504504501,0004,500
1999-02-044504504504501,0004,500
1999-02-034504504504504,0004,500
1999-01-294504504504503,0004,500
1999-01-284504504504503,0004,500
1999-01-274654654504505,0004,500
1999-01-224654654654651,0004,650
1999-01-214604604604601,0004,600
1999-01-194604604604601,0004,600
1999-01-144644644644642,0004,640
1999-01-114514514514511,0004,510
1999-01-084654654654651,0004,650

分割・併合履歴 ： [2017-06-28]1株→0.1株