9173 東海汽船(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 320 | 329 | 320 | 329 | 3,000 | 3,290 |
| 2000-12-26 | 320 | 320 | 315 | 320 | 5,000 | 3,200 |
| 2000-12-25 | 340 | 340 | 339 | 339 | 7,000 | 3,390 |
| 2000-12-19 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2000-12-18 | 340 | 340 | 321 | 321 | 4,000 | 3,210 |
| 2000-12-15 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2000-12-14 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2000-12-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-12-12 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 2000-12-11 | 340 | 342 | 340 | 342 | 5,000 | 3,420 |
| 2000-12-08 | 339 | 340 | 339 | 340 | 6,000 | 3,400 |
| 2000-12-06 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2000-12-05 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-12-04 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-11-29 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2000-11-28 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-11-22 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 2000-11-20 | 310 | 346 | 310 | 346 | 3,000 | 3,460 |
| 2000-11-15 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2000-11-14 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-11-13 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2000-11-10 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2000-11-09 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-11-08 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-10-27 | 312 | 315 | 312 | 315 | 2,000 | 3,150 |
| 2000-10-26 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2000-10-25 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2000-10-24 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2000-10-20 | 315 | 315 | 311 | 311 | 4,000 | 3,110 |
| 2000-10-19 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2000-10-17 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2000-10-16 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2000-10-13 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2000-10-12 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-10-11 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-10-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2000-10-06 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-10-05 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2000-10-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-10-03 | 310 | 310 | 310 | 310 | 3,000 | 3,100 |
| 2000-09-28 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2000-09-27 | 310 | 315 | 310 | 315 | 5,000 | 3,150 |
| 2000-09-21 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2000-09-19 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2000-09-18 | 320 | 320 | 317 | 317 | 3,000 | 3,170 |
| 2000-09-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-09-01 | 325 | 330 | 325 | 325 | 8,000 | 3,250 |
| 2000-08-28 | 325 | 325 | 317 | 317 | 7,000 | 3,170 |
| 2000-08-24 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-08-23 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-08-22 | 325 | 325 | 320 | 320 | 2,000 | 3,200 |
| 2000-08-21 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-08-18 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2000-08-16 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 2000-08-15 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 2000-08-11 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2000-08-10 | 330 | 330 | 325 | 325 | 3,000 | 3,250 |
| 2000-08-04 | 330 | 330 | 325 | 325 | 6,000 | 3,250 |
| 2000-08-03 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-08-02 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-08-01 | 330 | 330 | 329 | 329 | 6,000 | 3,290 |
| 2000-07-31 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-07-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-07-26 | 325 | 330 | 325 | 330 | 3,000 | 3,300 |
| 2000-07-25 | 330 | 330 | 325 | 325 | 5,000 | 3,250 |
| 2000-07-24 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2000-07-21 | 350 | 350 | 335 | 335 | 8,000 | 3,350 |
| 2000-07-19 | 350 | 350 | 330 | 330 | 7,000 | 3,300 |
| 2000-07-17 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-07-14 | 350 | 360 | 350 | 350 | 7,000 | 3,500 |
| 2000-07-12 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-07-11 | 350 | 360 | 350 | 360 | 2,000 | 3,600 |
| 2000-07-10 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 2000-07-06 | 350 | 355 | 350 | 350 | 9,000 | 3,500 |
| 2000-07-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-07-03 | 351 | 351 | 320 | 340 | 6,000 | 3,400 |
| 2000-06-29 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-06-28 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-06-27 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-06-26 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 2000-06-22 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 2000-06-20 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2000-06-19 | 368 | 370 | 368 | 370 | 3,000 | 3,700 |
| 2000-06-16 | 360 | 365 | 360 | 360 | 4,000 | 3,600 |
| 2000-06-15 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-06-13 | 359 | 359 | 352 | 352 | 3,000 | 3,520 |
| 2000-06-12 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 2000-06-09 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2000-06-08 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 2000-06-07 | 360 | 360 | 351 | 351 | 10,000 | 3,510 |
| 2000-06-06 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2000-06-05 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2000-06-02 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2000-06-01 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2000-05-31 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-05-30 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-05-29 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 2000-05-26 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-05-25 | 360 | 370 | 351 | 370 | 4,000 | 3,700 |
| 2000-05-23 | 360 | 370 | 360 | 370 | 2,000 | 3,700 |
| 2000-05-17 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-05-15 | 370 | 370 | 360 | 360 | 4,000 | 3,600 |
| 2000-05-12 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-05-11 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-05-10 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-05-08 | 350 | 350 | 346 | 346 | 2,000 | 3,460 |
| 2000-05-02 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2000-04-28 | 345 | 370 | 345 | 370 | 3,000 | 3,700 |
| 2000-04-25 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2000-04-20 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2000-04-14 | 360 | 360 | 350 | 350 | 2,000 | 3,500 |
| 2000-04-13 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2000-04-07 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-04-06 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2000-04-04 | 370 | 370 | 350 | 350 | 2,000 | 3,500 |
| 2000-04-03 | 360 | 370 | 350 | 350 | 3,000 | 3,500 |
| 2000-03-31 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2000-03-30 | 370 | 370 | 345 | 345 | 3,000 | 3,450 |
| 2000-03-28 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 2000-03-27 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2000-03-24 | 345 | 345 | 340 | 340 | 4,000 | 3,400 |
| 2000-03-23 | 345 | 345 | 341 | 341 | 3,000 | 3,410 |
| 2000-03-22 | 350 | 350 | 345 | 345 | 5,000 | 3,450 |
| 2000-03-21 | 345 | 345 | 345 | 345 | 3,000 | 3,450 |
| 2000-03-17 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 2000-03-16 | 350 | 350 | 345 | 345 | 2,000 | 3,450 |
| 2000-03-14 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-03-13 | 334 | 335 | 334 | 335 | 2,000 | 3,350 |
| 2000-03-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 2000-03-09 | 330 | 330 | 320 | 320 | 16,000 | 3,200 |
| 2000-03-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 2000-03-06 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 2000-03-02 | 350 | 350 | 321 | 350 | 5,000 | 3,500 |
| 2000-03-01 | 365 | 365 | 350 | 350 | 7,000 | 3,500 |
| 2000-02-29 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2000-02-28 | 370 | 370 | 315 | 315 | 3,000 | 3,150 |
| 2000-02-24 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 2000-02-23 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2000-02-22 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 2000-02-21 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-02-17 | 370 | 377 | 370 | 377 | 2,000 | 3,770 |
| 2000-02-16 | 375 | 375 | 371 | 371 | 5,000 | 3,710 |
| 2000-02-15 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 2000-02-08 | 371 | 380 | 371 | 380 | 2,000 | 3,800 |
| 2000-02-07 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2000-02-04 | 370 | 371 | 370 | 371 | 3,000 | 3,710 |
| 2000-02-03 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 2000-02-02 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2000-02-01 | 390 | 390 | 380 | 380 | 2,000 | 3,800 |
| 2000-01-31 | 390 | 390 | 370 | 390 | 4,000 | 3,900 |
| 2000-01-26 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2000-01-24 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 2000-01-21 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 2000-01-20 | 400 | 400 | 399 | 399 | 2,000 | 3,990 |
| 2000-01-19 | 389 | 400 | 389 | 400 | 4,000 | 4,000 |
| 2000-01-17 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 2000-01-14 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2000-01-12 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2000-01-07 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2000-01-06 | 399 | 399 | 399 | 399 | 1,000 | 3,990 |
| 2000-01-04 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
