9173 東海汽船(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2002-12-27 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2002-12-26 | 210 | 210 | 200 | 200 | 4,000 | 2,000 |
| 2002-12-25 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2002-12-24 | 230 | 230 | 210 | 210 | 14,000 | 2,100 |
| 2002-12-20 | 220 | 225 | 216 | 225 | 7,000 | 2,250 |
| 2002-12-19 | 220 | 220 | 210 | 210 | 9,000 | 2,100 |
| 2002-12-18 | 222 | 224 | 219 | 224 | 12,000 | 2,240 |
| 2002-12-17 | 232 | 232 | 220 | 220 | 27,000 | 2,200 |
| 2002-12-16 | 235 | 235 | 230 | 231 | 8,000 | 2,310 |
| 2002-12-13 | 230 | 236 | 230 | 235 | 14,000 | 2,350 |
| 2002-12-12 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 2002-12-11 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2002-12-10 | 225 | 230 | 225 | 225 | 7,000 | 2,250 |
| 2002-12-09 | 235 | 235 | 230 | 230 | 4,000 | 2,300 |
| 2002-12-06 | 235 | 236 | 235 | 236 | 2,000 | 2,360 |
| 2002-12-05 | 239 | 239 | 239 | 239 | 4,000 | 2,390 |
| 2002-12-04 | 235 | 240 | 235 | 239 | 6,000 | 2,390 |
| 2002-12-03 | 245 | 245 | 245 | 245 | 5,000 | 2,450 |
| 2002-12-02 | 231 | 235 | 231 | 235 | 2,000 | 2,350 |
| 2002-11-29 | 234 | 235 | 234 | 235 | 8,000 | 2,350 |
| 2002-11-28 | 231 | 235 | 231 | 235 | 5,000 | 2,350 |
| 2002-11-27 | 230 | 230 | 230 | 230 | 5,000 | 2,300 |
| 2002-11-26 | 238 | 239 | 238 | 238 | 7,000 | 2,380 |
| 2002-11-25 | 237 | 240 | 237 | 240 | 5,000 | 2,400 |
| 2002-11-22 | 238 | 240 | 238 | 240 | 4,000 | 2,400 |
| 2002-11-21 | 240 | 240 | 237 | 237 | 4,000 | 2,370 |
| 2002-11-20 | 240 | 245 | 240 | 245 | 5,000 | 2,450 |
| 2002-11-19 | 241 | 245 | 241 | 245 | 3,000 | 2,450 |
| 2002-11-18 | 240 | 245 | 240 | 241 | 10,000 | 2,410 |
| 2002-11-15 | 243 | 243 | 243 | 243 | 2,000 | 2,430 |
| 2002-11-14 | 245 | 246 | 245 | 246 | 3,000 | 2,460 |
| 2002-11-13 | 242 | 246 | 242 | 246 | 3,000 | 2,460 |
| 2002-11-12 | 250 | 250 | 250 | 250 | 5,000 | 2,500 |
| 2002-11-11 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2002-11-08 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2002-11-07 | 245 | 245 | 242 | 242 | 4,000 | 2,420 |
| 2002-11-06 | 242 | 242 | 242 | 242 | 3,000 | 2,420 |
| 2002-11-05 | 241 | 242 | 241 | 242 | 3,000 | 2,420 |
| 2002-11-01 | 240 | 241 | 240 | 241 | 3,000 | 2,410 |
| 2002-10-31 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2002-10-30 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 2002-10-29 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2002-10-28 | 251 | 251 | 240 | 240 | 8,000 | 2,400 |
| 2002-10-24 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2002-10-23 | 246 | 246 | 246 | 246 | 1,000 | 2,460 |
| 2002-10-22 | 248 | 248 | 247 | 247 | 2,000 | 2,470 |
| 2002-10-21 | 258 | 258 | 248 | 248 | 2,000 | 2,480 |
| 2002-10-18 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2002-10-17 | 240 | 240 | 240 | 240 | 1,000 | 2,400 |
| 2002-10-16 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-10-15 | 240 | 245 | 240 | 240 | 10,000 | 2,400 |
| 2002-10-11 | 240 | 240 | 240 | 240 | 2,000 | 2,400 |
| 2002-10-10 | 241 | 241 | 241 | 241 | 3,000 | 2,410 |
| 2002-10-09 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2002-10-08 | 240 | 245 | 240 | 245 | 4,000 | 2,450 |
| 2002-10-07 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2002-10-04 | 241 | 241 | 241 | 241 | 1,000 | 2,410 |
| 2002-10-02 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 2002-10-01 | 240 | 241 | 240 | 241 | 2,000 | 2,410 |
| 2002-09-30 | 245 | 245 | 241 | 241 | 5,000 | 2,410 |
| 2002-09-27 | 245 | 245 | 245 | 245 | 2,000 | 2,450 |
| 2002-09-26 | 246 | 246 | 245 | 245 | 2,000 | 2,450 |
| 2002-09-25 | 246 | 246 | 246 | 246 | 9,000 | 2,460 |
| 2002-09-24 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2002-09-20 | 245 | 250 | 245 | 245 | 5,000 | 2,450 |
| 2002-09-19 | 250 | 250 | 245 | 245 | 2,000 | 2,450 |
| 2002-09-18 | 249 | 249 | 249 | 249 | 3,000 | 2,490 |
| 2002-09-13 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2002-09-12 | 247 | 250 | 247 | 250 | 2,000 | 2,500 |
| 2002-09-10 | 247 | 247 | 247 | 247 | 1,000 | 2,470 |
| 2002-09-09 | 248 | 248 | 248 | 248 | 8,000 | 2,480 |
| 2002-09-06 | 235 | 250 | 235 | 235 | 4,000 | 2,350 |
| 2002-09-05 | 226 | 230 | 226 | 230 | 6,000 | 2,300 |
| 2002-09-04 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2002-09-03 | 245 | 245 | 245 | 245 | 4,000 | 2,450 |
| 2002-09-02 | 245 | 250 | 245 | 245 | 3,000 | 2,450 |
| 2002-08-29 | 248 | 248 | 248 | 248 | 1,000 | 2,480 |
| 2002-08-28 | 245 | 248 | 245 | 248 | 3,000 | 2,480 |
| 2002-08-27 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2002-08-26 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2002-08-23 | 245 | 245 | 245 | 245 | 1,000 | 2,450 |
| 2002-08-22 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2002-08-21 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 2002-08-20 | 264 | 265 | 252 | 252 | 4,000 | 2,520 |
| 2002-08-19 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2002-08-15 | 252 | 252 | 252 | 252 | 1,000 | 2,520 |
| 2002-08-14 | 253 | 253 | 253 | 253 | 1,000 | 2,530 |
| 2002-08-13 | 261 | 261 | 253 | 253 | 3,000 | 2,530 |
| 2002-08-12 | 251 | 251 | 251 | 251 | 2,000 | 2,510 |
| 2002-08-09 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 2002-08-08 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2002-08-01 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-07-31 | 275 | 275 | 275 | 275 | 1,000 | 2,750 |
| 2002-07-30 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-07-29 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-07-26 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-07-24 | 261 | 261 | 261 | 261 | 2,000 | 2,610 |
| 2002-07-23 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2002-07-22 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2002-07-19 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2002-07-18 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 2002-07-17 | 280 | 280 | 266 | 266 | 3,000 | 2,660 |
| 2002-07-16 | 294 | 295 | 294 | 295 | 2,000 | 2,950 |
| 2002-07-11 | 295 | 300 | 295 | 300 | 6,000 | 3,000 |
| 2002-07-09 | 286 | 286 | 285 | 285 | 2,000 | 2,850 |
| 2002-07-08 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2002-07-05 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2002-07-03 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2002-06-28 | 287 | 290 | 287 | 290 | 3,000 | 2,900 |
| 2002-06-27 | 290 | 290 | 285 | 287 | 6,000 | 2,870 |
| 2002-06-25 | 285 | 285 | 285 | 285 | 2,000 | 2,850 |
| 2002-06-24 | 300 | 300 | 298 | 300 | 10,000 | 3,000 |
| 2002-06-21 | 297 | 299 | 296 | 299 | 5,000 | 2,990 |
| 2002-06-20 | 297 | 297 | 296 | 296 | 4,000 | 2,960 |
| 2002-06-19 | 297 | 298 | 297 | 298 | 4,000 | 2,980 |
| 2002-06-18 | 298 | 300 | 297 | 297 | 3,000 | 2,970 |
| 2002-06-14 | 297 | 297 | 295 | 295 | 5,000 | 2,950 |
| 2002-06-13 | 297 | 297 | 297 | 297 | 1,000 | 2,970 |
| 2002-06-11 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2002-06-10 | 300 | 300 | 295 | 295 | 6,000 | 2,950 |
| 2002-06-07 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2002-06-06 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2002-06-05 | 286 | 300 | 286 | 300 | 3,000 | 3,000 |
| 2002-06-04 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2002-06-03 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2002-05-30 | 292 | 297 | 292 | 293 | 3,000 | 2,930 |
| 2002-05-29 | 304 | 304 | 287 | 287 | 2,000 | 2,870 |
| 2002-05-28 | 298 | 299 | 285 | 299 | 7,000 | 2,990 |
| 2002-05-27 | 300 | 305 | 300 | 300 | 5,000 | 3,000 |
| 2002-05-23 | 300 | 305 | 300 | 301 | 6,000 | 3,010 |
| 2002-05-22 | 307 | 307 | 307 | 307 | 1,000 | 3,070 |
| 2002-05-21 | 299 | 310 | 299 | 310 | 8,000 | 3,100 |
| 2002-05-20 | 299 | 299 | 299 | 299 | 1,000 | 2,990 |
| 2002-05-17 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 2002-05-16 | 295 | 300 | 295 | 300 | 10,000 | 3,000 |
| 2002-05-15 | 285 | 295 | 285 | 295 | 6,000 | 2,950 |
| 2002-05-14 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2002-05-13 | 280 | 280 | 279 | 280 | 7,000 | 2,800 |
| 2002-05-10 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2002-05-09 | 278 | 278 | 278 | 278 | 2,000 | 2,780 |
| 2002-05-08 | 275 | 278 | 273 | 273 | 3,000 | 2,730 |
| 2002-05-07 | 275 | 275 | 272 | 272 | 3,000 | 2,720 |
| 2002-05-02 | 271 | 271 | 271 | 271 | 4,000 | 2,710 |
| 2002-05-01 | 262 | 270 | 262 | 270 | 7,000 | 2,700 |
| 2002-04-30 | 260 | 260 | 260 | 260 | 6,000 | 2,600 |
| 2002-04-26 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2002-04-25 | 260 | 270 | 260 | 270 | 4,000 | 2,700 |
| 2002-04-23 | 260 | 270 | 260 | 270 | 2,000 | 2,700 |
| 2002-04-19 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2002-04-18 | 262 | 265 | 250 | 250 | 11,000 | 2,500 |
| 2002-04-17 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2002-04-16 | 265 | 265 | 260 | 260 | 2,000 | 2,600 |
| 2002-04-15 | 250 | 250 | 250 | 250 | 1,000 | 2,500 |
| 2002-04-11 | 310 | 310 | 265 | 265 | 7,000 | 2,650 |
| 2002-04-10 | 233 | 235 | 232 | 235 | 6,000 | 2,350 |
| 2002-04-09 | 236 | 236 | 236 | 236 | 1,000 | 2,360 |
| 2002-04-08 | 236 | 239 | 236 | 239 | 2,000 | 2,390 |
| 2002-04-05 | 235 | 235 | 235 | 235 | 4,000 | 2,350 |
| 2002-04-04 | 235 | 235 | 235 | 235 | 1,000 | 2,350 |
| 2002-04-03 | 241 | 243 | 241 | 241 | 8,000 | 2,410 |
| 2002-04-02 | 273 | 273 | 251 | 251 | 10,000 | 2,510 |
| 2002-04-01 | 265 | 280 | 260 | 270 | 15,000 | 2,700 |
| 2002-03-29 | 268 | 268 | 268 | 268 | 3,000 | 2,680 |
| 2002-03-28 | 258 | 270 | 255 | 265 | 18,000 | 2,650 |
| 2002-03-27 | 241 | 255 | 241 | 255 | 5,000 | 2,550 |
| 2002-03-26 | 240 | 240 | 236 | 240 | 11,000 | 2,400 |
| 2002-03-25 | 230 | 238 | 230 | 238 | 10,000 | 2,380 |
| 2002-03-22 | 217 | 225 | 217 | 225 | 8,000 | 2,250 |
| 2002-03-20 | 214 | 215 | 213 | 215 | 7,000 | 2,150 |
| 2002-03-19 | 210 | 215 | 210 | 213 | 3,000 | 2,130 |
| 2002-03-18 | 220 | 220 | 207 | 210 | 9,000 | 2,100 |
| 2002-03-15 | 215 | 215 | 215 | 215 | 13,000 | 2,150 |
| 2002-03-14 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2002-03-13 | 210 | 210 | 209 | 210 | 6,000 | 2,100 |
| 2002-03-11 | 201 | 215 | 200 | 215 | 4,000 | 2,150 |
| 2002-03-08 | 202 | 205 | 200 | 200 | 9,000 | 2,000 |
| 2002-03-07 | 205 | 205 | 201 | 201 | 6,000 | 2,010 |
| 2002-03-06 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 2002-03-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 2002-03-04 | 200 | 205 | 200 | 205 | 3,000 | 2,050 |
| 2002-03-01 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2002-02-28 | 199 | 200 | 199 | 199 | 21,000 | 1,990 |
| 2002-02-27 | 199 | 199 | 199 | 199 | 11,000 | 1,990 |
| 2002-02-26 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2002-02-25 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2002-02-22 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2002-02-21 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2002-02-19 | 203 | 203 | 200 | 200 | 5,000 | 2,000 |
| 2002-02-18 | 202 | 202 | 200 | 200 | 8,000 | 2,000 |
| 2002-02-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2002-02-14 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2002-02-13 | 202 | 202 | 202 | 202 | 1,000 | 2,020 |
| 2002-02-12 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
| 2002-02-08 | 200 | 202 | 200 | 202 | 4,000 | 2,020 |
| 2002-02-07 | 200 | 205 | 200 | 200 | 7,000 | 2,000 |
| 2002-02-06 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2002-02-05 | 210 | 210 | 200 | 200 | 7,000 | 2,000 |
| 2002-02-01 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2002-01-31 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2002-01-30 | 220 | 220 | 215 | 215 | 3,000 | 2,150 |
| 2002-01-29 | 225 | 225 | 220 | 220 | 3,000 | 2,200 |
| 2002-01-28 | 223 | 225 | 223 | 225 | 6,000 | 2,250 |
| 2002-01-25 | 225 | 225 | 223 | 223 | 6,000 | 2,230 |
| 2002-01-24 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2002-01-22 | 223 | 223 | 220 | 220 | 3,000 | 2,200 |
| 2002-01-21 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-01-18 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2002-01-17 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 2002-01-16 | 215 | 220 | 215 | 220 | 3,000 | 2,200 |
| 2002-01-09 | 201 | 210 | 201 | 210 | 3,000 | 2,100 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
