9173 東海汽船(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 235 | 236 | 235 | 235 | 5,000 | 2,350 |
| 2001-12-26 | 230 | 235 | 230 | 235 | 4,000 | 2,350 |
| 2001-12-25 | 235 | 240 | 235 | 240 | 4,000 | 2,400 |
| 2001-12-21 | 234 | 244 | 234 | 241 | 5,000 | 2,410 |
| 2001-12-20 | 240 | 240 | 235 | 236 | 5,000 | 2,360 |
| 2001-12-19 | 232 | 240 | 232 | 240 | 9,000 | 2,400 |
| 2001-12-18 | 233 | 233 | 232 | 232 | 8,000 | 2,320 |
| 2001-12-17 | 225 | 233 | 225 | 233 | 11,000 | 2,330 |
| 2001-12-14 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2001-12-13 | 225 | 225 | 224 | 225 | 7,000 | 2,250 |
| 2001-12-12 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
| 2001-12-11 | 228 | 228 | 228 | 228 | 3,000 | 2,280 |
| 2001-12-10 | 224 | 228 | 224 | 228 | 3,000 | 2,280 |
| 2001-12-06 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2001-12-05 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2001-12-04 | 229 | 229 | 229 | 229 | 2,000 | 2,290 |
| 2001-12-03 | 229 | 229 | 229 | 229 | 4,000 | 2,290 |
| 2001-11-30 | 229 | 229 | 229 | 229 | 3,000 | 2,290 |
| 2001-11-28 | 225 | 229 | 225 | 229 | 12,000 | 2,290 |
| 2001-11-27 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2001-11-26 | 225 | 230 | 224 | 224 | 7,000 | 2,240 |
| 2001-11-22 | 200 | 210 | 200 | 210 | 7,000 | 2,100 |
| 2001-11-21 | 191 | 200 | 191 | 200 | 5,000 | 2,000 |
| 2001-11-20 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2001-11-19 | 187 | 200 | 187 | 191 | 6,000 | 1,910 |
| 2001-11-16 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2001-11-15 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2001-11-14 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2001-11-13 | 190 | 190 | 190 | 190 | 18,000 | 1,900 |
| 2001-11-12 | 193 | 193 | 190 | 190 | 6,000 | 1,900 |
| 2001-11-09 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2001-11-07 | 188 | 191 | 188 | 191 | 4,000 | 1,910 |
| 2001-11-02 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2001-11-01 | 182 | 182 | 180 | 180 | 8,000 | 1,800 |
| 2001-10-31 | 187 | 187 | 180 | 180 | 14,000 | 1,800 |
| 2001-10-30 | 195 | 195 | 186 | 186 | 8,000 | 1,860 |
| 2001-10-29 | 195 | 195 | 185 | 190 | 9,000 | 1,900 |
| 2001-10-26 | 185 | 190 | 185 | 190 | 12,000 | 1,900 |
| 2001-10-25 | 191 | 191 | 185 | 185 | 25,000 | 1,850 |
| 2001-10-24 | 200 | 200 | 191 | 191 | 11,000 | 1,910 |
| 2001-10-23 | 190 | 200 | 185 | 195 | 10,000 | 1,950 |
| 2001-10-22 | 193 | 193 | 190 | 190 | 6,000 | 1,900 |
| 2001-10-19 | 192 | 200 | 190 | 200 | 13,000 | 2,000 |
| 2001-10-18 | 195 | 200 | 192 | 195 | 12,000 | 1,950 |
| 2001-10-17 | 196 | 200 | 195 | 195 | 8,000 | 1,950 |
| 2001-10-16 | 200 | 200 | 191 | 195 | 19,000 | 1,950 |
| 2001-10-15 | 200 | 200 | 197 | 197 | 14,000 | 1,970 |
| 2001-10-12 | 209 | 209 | 200 | 200 | 16,000 | 2,000 |
| 2001-10-11 | 210 | 210 | 200 | 210 | 6,000 | 2,100 |
| 2001-10-10 | 210 | 213 | 210 | 213 | 7,000 | 2,130 |
| 2001-10-09 | 215 | 215 | 210 | 210 | 6,000 | 2,100 |
| 2001-10-05 | 216 | 220 | 215 | 215 | 6,000 | 2,150 |
| 2001-10-04 | 220 | 220 | 220 | 220 | 7,000 | 2,200 |
| 2001-10-03 | 215 | 220 | 215 | 220 | 11,000 | 2,200 |
| 2001-10-02 | 220 | 220 | 215 | 220 | 8,000 | 2,200 |
| 2001-10-01 | 225 | 250 | 225 | 226 | 13,000 | 2,260 |
| 2001-09-28 | 225 | 230 | 225 | 230 | 5,000 | 2,300 |
| 2001-09-27 | 235 | 235 | 220 | 225 | 9,000 | 2,250 |
| 2001-09-26 | 249 | 250 | 245 | 245 | 14,000 | 2,450 |
| 2001-09-25 | 250 | 250 | 248 | 248 | 4,000 | 2,480 |
| 2001-09-21 | 245 | 268 | 245 | 250 | 7,000 | 2,500 |
| 2001-09-20 | 245 | 245 | 245 | 245 | 12,000 | 2,450 |
| 2001-09-19 | 251 | 251 | 245 | 246 | 7,000 | 2,460 |
| 2001-09-18 | 265 | 268 | 255 | 268 | 4,000 | 2,680 |
| 2001-09-17 | 270 | 270 | 265 | 265 | 4,000 | 2,650 |
| 2001-09-14 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2001-09-13 | 290 | 290 | 280 | 280 | 4,000 | 2,800 |
| 2001-09-12 | 280 | 290 | 280 | 290 | 3,000 | 2,900 |
| 2001-09-11 | 282 | 290 | 282 | 290 | 4,000 | 2,900 |
| 2001-09-07 | 290 | 290 | 280 | 281 | 5,000 | 2,810 |
| 2001-09-06 | 292 | 292 | 290 | 290 | 3,000 | 2,900 |
| 2001-09-05 | 290 | 295 | 290 | 295 | 3,000 | 2,950 |
| 2001-09-04 | 294 | 294 | 290 | 290 | 5,000 | 2,900 |
| 2001-09-03 | 295 | 295 | 295 | 295 | 5,000 | 2,950 |
| 2001-08-31 | 296 | 296 | 296 | 296 | 1,000 | 2,960 |
| 2001-08-30 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-08-29 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2001-08-28 | 295 | 300 | 295 | 300 | 6,000 | 3,000 |
| 2001-08-27 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2001-08-24 | 296 | 300 | 296 | 300 | 2,000 | 3,000 |
| 2001-08-23 | 295 | 300 | 295 | 300 | 2,000 | 3,000 |
| 2001-08-22 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-08-21 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2001-08-20 | 297 | 301 | 296 | 301 | 4,000 | 3,010 |
| 2001-08-17 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2001-08-16 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2001-08-15 | 298 | 300 | 295 | 300 | 5,000 | 3,000 |
| 2001-08-14 | 296 | 300 | 296 | 296 | 3,000 | 2,960 |
| 2001-08-13 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 2001-08-10 | 300 | 300 | 300 | 300 | 5,000 | 3,000 |
| 2001-08-09 | 306 | 306 | 300 | 300 | 3,000 | 3,000 |
| 2001-08-08 | 300 | 310 | 300 | 302 | 8,000 | 3,020 |
| 2001-08-07 | 305 | 305 | 300 | 300 | 10,000 | 3,000 |
| 2001-08-06 | 308 | 315 | 308 | 315 | 3,000 | 3,150 |
| 2001-08-03 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2001-08-02 | 314 | 314 | 314 | 314 | 1,000 | 3,140 |
| 2001-07-31 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-07-30 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-07-27 | 315 | 315 | 315 | 315 | 4,000 | 3,150 |
| 2001-07-26 | 314 | 314 | 314 | 314 | 4,000 | 3,140 |
| 2001-07-25 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2001-07-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-07-23 | 309 | 309 | 309 | 309 | 2,000 | 3,090 |
| 2001-07-18 | 309 | 309 | 309 | 309 | 4,000 | 3,090 |
| 2001-07-17 | 309 | 309 | 309 | 309 | 1,000 | 3,090 |
| 2001-07-13 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-07-11 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-07-10 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-07-09 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 2001-07-04 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2001-07-02 | 320 | 320 | 310 | 310 | 2,000 | 3,100 |
| 2001-06-29 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-06-28 | 320 | 325 | 320 | 325 | 6,000 | 3,250 |
| 2001-06-25 | 320 | 324 | 320 | 324 | 6,000 | 3,240 |
| 2001-06-22 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2001-06-21 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-06-20 | 315 | 320 | 315 | 320 | 2,000 | 3,200 |
| 2001-06-18 | 320 | 320 | 311 | 311 | 3,000 | 3,110 |
| 2001-06-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 2001-06-13 | 320 | 320 | 319 | 319 | 5,000 | 3,190 |
| 2001-06-11 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2001-06-08 | 318 | 320 | 318 | 320 | 5,000 | 3,200 |
| 2001-06-07 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2001-06-05 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2001-06-01 | 324 | 324 | 324 | 324 | 1,000 | 3,240 |
| 2001-05-30 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2001-05-28 | 320 | 325 | 320 | 325 | 3,000 | 3,250 |
| 2001-05-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-05-23 | 315 | 325 | 315 | 325 | 2,000 | 3,250 |
| 2001-05-22 | 311 | 311 | 311 | 311 | 2,000 | 3,110 |
| 2001-05-21 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-05-17 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-05-15 | 311 | 315 | 311 | 315 | 3,000 | 3,150 |
| 2001-05-14 | 315 | 315 | 311 | 311 | 8,000 | 3,110 |
| 2001-05-11 | 315 | 315 | 311 | 311 | 2,000 | 3,110 |
| 2001-05-10 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2001-05-08 | 315 | 315 | 313 | 315 | 5,000 | 3,150 |
| 2001-05-07 | 315 | 315 | 313 | 315 | 13,000 | 3,150 |
| 2001-05-02 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2001-05-01 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2001-04-27 | 313 | 315 | 310 | 310 | 9,000 | 3,100 |
| 2001-04-26 | 311 | 311 | 310 | 310 | 4,000 | 3,100 |
| 2001-04-25 | 311 | 311 | 310 | 310 | 2,000 | 3,100 |
| 2001-04-24 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-04-23 | 315 | 315 | 311 | 311 | 3,000 | 3,110 |
| 2001-04-20 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-04-19 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-04-18 | 315 | 315 | 310 | 310 | 5,000 | 3,100 |
| 2001-04-16 | 315 | 315 | 310 | 315 | 11,000 | 3,150 |
| 2001-04-12 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-04-10 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-04-06 | 310 | 310 | 310 | 310 | 2,000 | 3,100 |
| 2001-04-03 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2001-03-30 | 315 | 319 | 315 | 319 | 2,000 | 3,190 |
| 2001-03-28 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-03-26 | 313 | 315 | 313 | 315 | 3,000 | 3,150 |
| 2001-03-22 | 314 | 314 | 314 | 314 | 2,000 | 3,140 |
| 2001-03-21 | 314 | 315 | 301 | 301 | 4,000 | 3,010 |
| 2001-03-19 | 315 | 315 | 315 | 315 | 3,000 | 3,150 |
| 2001-03-16 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2001-03-15 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-03-14 | 313 | 315 | 313 | 315 | 4,000 | 3,150 |
| 2001-03-13 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2001-03-12 | 311 | 311 | 311 | 311 | 1,000 | 3,110 |
| 2001-03-09 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-03-08 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2001-03-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-02-28 | 310 | 315 | 310 | 315 | 6,000 | 3,150 |
| 2001-02-27 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-02-26 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-02-21 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-02-16 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-02-15 | 310 | 310 | 310 | 310 | 7,000 | 3,100 |
| 2001-02-14 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-02-13 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-02-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 2001-02-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2001-02-05 | 310 | 320 | 310 | 320 | 3,000 | 3,200 |
| 2001-02-02 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 2001-02-01 | 305 | 306 | 305 | 306 | 2,000 | 3,060 |
| 2001-01-26 | 320 | 320 | 292 | 292 | 4,000 | 2,920 |
| 2001-01-22 | 328 | 328 | 328 | 328 | 2,000 | 3,280 |
| 2001-01-18 | 323 | 327 | 323 | 327 | 2,000 | 3,270 |
| 2001-01-16 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2001-01-12 | 319 | 323 | 319 | 323 | 3,000 | 3,230 |
| 2001-01-10 | 310 | 325 | 310 | 325 | 3,000 | 3,250 |
| 2001-01-09 | 312 | 312 | 311 | 311 | 2,000 | 3,110 |
| 2001-01-05 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 2001-01-04 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
