9173 東海汽船(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 186 | 186 | 185 | 186 | 5,000 | 1,860 |
| 2003-12-29 | 186 | 186 | 185 | 186 | 14,000 | 1,860 |
| 2003-12-26 | 187 | 187 | 185 | 185 | 32,000 | 1,850 |
| 2003-12-25 | 186 | 186 | 185 | 185 | 28,000 | 1,850 |
| 2003-12-24 | 192 | 195 | 192 | 195 | 60,000 | 1,950 |
| 2003-12-22 | 190 | 192 | 190 | 192 | 30,000 | 1,920 |
| 2003-12-19 | 191 | 192 | 189 | 190 | 53,000 | 1,900 |
| 2003-12-18 | 190 | 191 | 190 | 191 | 22,000 | 1,910 |
| 2003-12-17 | 189 | 194 | 189 | 190 | 38,000 | 1,900 |
| 2003-12-16 | 190 | 191 | 189 | 189 | 21,000 | 1,890 |
| 2003-12-15 | 190 | 191 | 189 | 191 | 18,000 | 1,910 |
| 2003-12-12 | 188 | 191 | 188 | 191 | 14,000 | 1,910 |
| 2003-12-11 | 189 | 190 | 188 | 189 | 20,000 | 1,890 |
| 2003-12-10 | 189 | 190 | 189 | 189 | 20,000 | 1,890 |
| 2003-12-09 | 190 | 190 | 189 | 189 | 17,000 | 1,890 |
| 2003-12-08 | 190 | 191 | 190 | 190 | 24,000 | 1,900 |
| 2003-12-05 | 190 | 190 | 190 | 190 | 11,000 | 1,900 |
| 2003-12-04 | 188 | 190 | 188 | 190 | 22,000 | 1,900 |
| 2003-12-03 | 189 | 189 | 188 | 188 | 10,000 | 1,880 |
| 2003-12-02 | 189 | 190 | 188 | 189 | 13,000 | 1,890 |
| 2003-12-01 | 189 | 189 | 188 | 189 | 12,000 | 1,890 |
| 2003-11-28 | 188 | 189 | 188 | 189 | 18,000 | 1,890 |
| 2003-11-27 | 190 | 190 | 187 | 188 | 16,000 | 1,880 |
| 2003-11-26 | 187 | 190 | 187 | 190 | 33,000 | 1,900 |
| 2003-11-25 | 189 | 190 | 187 | 187 | 24,000 | 1,870 |
| 2003-11-21 | 189 | 190 | 188 | 189 | 12,000 | 1,890 |
| 2003-11-20 | 189 | 190 | 189 | 189 | 10,000 | 1,890 |
| 2003-11-19 | 190 | 190 | 189 | 189 | 13,000 | 1,890 |
| 2003-11-18 | 192 | 192 | 188 | 190 | 16,000 | 1,900 |
| 2003-11-17 | 195 | 196 | 194 | 195 | 23,000 | 1,950 |
| 2003-11-14 | 196 | 197 | 196 | 196 | 17,000 | 1,960 |
| 2003-11-13 | 197 | 197 | 196 | 196 | 11,000 | 1,960 |
| 2003-11-12 | 197 | 197 | 196 | 197 | 18,000 | 1,970 |
| 2003-11-11 | 197 | 197 | 197 | 197 | 10,000 | 1,970 |
| 2003-11-10 | 197 | 200 | 196 | 200 | 20,000 | 2,000 |
| 2003-11-07 | 197 | 198 | 197 | 197 | 14,000 | 1,970 |
| 2003-11-06 | 198 | 199 | 197 | 197 | 22,000 | 1,970 |
| 2003-11-05 | 198 | 199 | 198 | 198 | 8,000 | 1,980 |
| 2003-11-04 | 199 | 199 | 198 | 199 | 7,000 | 1,990 |
| 2003-10-31 | 198 | 199 | 197 | 198 | 11,000 | 1,980 |
| 2003-10-30 | 198 | 199 | 197 | 199 | 15,000 | 1,990 |
| 2003-10-29 | 198 | 199 | 197 | 198 | 19,000 | 1,980 |
| 2003-10-28 | 200 | 200 | 198 | 198 | 30,000 | 1,980 |
| 2003-10-27 | 199 | 200 | 199 | 200 | 20,000 | 2,000 |
| 2003-10-24 | 200 | 200 | 199 | 199 | 14,000 | 1,990 |
| 2003-10-23 | 201 | 201 | 200 | 200 | 14,000 | 2,000 |
| 2003-10-22 | 202 | 202 | 200 | 200 | 60,000 | 2,000 |
| 2003-10-21 | 200 | 202 | 200 | 202 | 19,000 | 2,020 |
| 2003-10-20 | 201 | 201 | 200 | 200 | 15,000 | 2,000 |
| 2003-10-17 | 202 | 202 | 201 | 201 | 19,000 | 2,010 |
| 2003-10-16 | 202 | 202 | 201 | 202 | 34,000 | 2,020 |
| 2003-10-15 | 202 | 202 | 201 | 202 | 27,000 | 2,020 |
| 2003-10-14 | 202 | 203 | 202 | 202 | 11,000 | 2,020 |
| 2003-10-10 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2003-10-09 | 202 | 203 | 202 | 203 | 16,000 | 2,030 |
| 2003-10-08 | 203 | 203 | 202 | 202 | 14,000 | 2,020 |
| 2003-10-07 | 203 | 203 | 202 | 203 | 10,000 | 2,030 |
| 2003-10-06 | 202 | 205 | 202 | 204 | 30,000 | 2,040 |
| 2003-10-03 | 202 | 202 | 201 | 202 | 25,000 | 2,020 |
| 2003-10-02 | 203 | 204 | 202 | 202 | 8,000 | 2,020 |
| 2003-10-01 | 201 | 203 | 201 | 203 | 6,000 | 2,030 |
| 2003-09-30 | 201 | 201 | 201 | 201 | 14,000 | 2,010 |
| 2003-09-29 | 202 | 203 | 201 | 201 | 17,000 | 2,010 |
| 2003-09-26 | 203 | 203 | 202 | 202 | 16,000 | 2,020 |
| 2003-09-25 | 206 | 206 | 203 | 203 | 13,000 | 2,030 |
| 2003-09-24 | 203 | 203 | 202 | 203 | 19,000 | 2,030 |
| 2003-09-22 | 203 | 203 | 202 | 203 | 15,000 | 2,030 |
| 2003-09-19 | 203 | 204 | 203 | 203 | 12,000 | 2,030 |
| 2003-09-18 | 204 | 204 | 203 | 203 | 10,000 | 2,030 |
| 2003-09-17 | 204 | 204 | 203 | 204 | 15,000 | 2,040 |
| 2003-09-16 | 203 | 206 | 203 | 204 | 18,000 | 2,040 |
| 2003-09-12 | 203 | 203 | 202 | 203 | 10,000 | 2,030 |
| 2003-09-11 | 203 | 203 | 202 | 203 | 6,000 | 2,030 |
| 2003-09-10 | 201 | 205 | 200 | 203 | 42,000 | 2,030 |
| 2003-09-09 | 205 | 206 | 199 | 200 | 63,000 | 2,000 |
| 2003-09-08 | 206 | 206 | 205 | 206 | 11,000 | 2,060 |
| 2003-09-05 | 207 | 207 | 206 | 206 | 12,000 | 2,060 |
| 2003-09-04 | 205 | 207 | 205 | 207 | 26,000 | 2,070 |
| 2003-09-03 | 205 | 206 | 205 | 206 | 16,000 | 2,060 |
| 2003-09-02 | 206 | 207 | 205 | 206 | 20,000 | 2,060 |
| 2003-09-01 | 205 | 206 | 205 | 205 | 6,000 | 2,050 |
| 2003-08-29 | 205 | 207 | 205 | 207 | 13,000 | 2,070 |
| 2003-08-28 | 206 | 207 | 206 | 206 | 11,000 | 2,060 |
| 2003-08-27 | 205 | 206 | 205 | 206 | 9,000 | 2,060 |
| 2003-08-26 | 207 | 207 | 206 | 206 | 5,000 | 2,060 |
| 2003-08-25 | 207 | 208 | 206 | 208 | 12,000 | 2,080 |
| 2003-08-22 | 208 | 208 | 206 | 208 | 11,000 | 2,080 |
| 2003-08-21 | 205 | 208 | 205 | 208 | 15,000 | 2,080 |
| 2003-08-20 | 208 | 208 | 205 | 205 | 11,000 | 2,050 |
| 2003-08-19 | 207 | 210 | 205 | 208 | 20,000 | 2,080 |
| 2003-08-18 | 210 | 210 | 205 | 207 | 6,000 | 2,070 |
| 2003-08-15 | 209 | 210 | 209 | 210 | 7,000 | 2,100 |
| 2003-08-14 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2003-08-13 | 210 | 210 | 209 | 209 | 3,000 | 2,090 |
| 2003-08-12 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 2003-08-11 | 210 | 211 | 210 | 211 | 4,000 | 2,110 |
| 2003-08-08 | 210 | 211 | 210 | 211 | 3,000 | 2,110 |
| 2003-08-07 | 210 | 211 | 210 | 211 | 9,000 | 2,110 |
| 2003-08-06 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2003-08-05 | 210 | 211 | 210 | 211 | 4,000 | 2,110 |
| 2003-08-04 | 212 | 212 | 211 | 212 | 9,000 | 2,120 |
| 2003-08-01 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2003-07-31 | 214 | 214 | 213 | 213 | 3,000 | 2,130 |
| 2003-07-30 | 215 | 215 | 214 | 214 | 6,000 | 2,140 |
| 2003-07-28 | 213 | 218 | 213 | 218 | 12,000 | 2,180 |
| 2003-07-25 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2003-07-24 | 213 | 215 | 213 | 215 | 5,000 | 2,150 |
| 2003-07-23 | 214 | 214 | 212 | 214 | 5,000 | 2,140 |
| 2003-07-22 | 218 | 218 | 214 | 214 | 5,000 | 2,140 |
| 2003-07-18 | 214 | 219 | 214 | 219 | 5,000 | 2,190 |
| 2003-07-17 | 217 | 217 | 214 | 214 | 5,000 | 2,140 |
| 2003-07-16 | 212 | 213 | 212 | 213 | 8,000 | 2,130 |
| 2003-07-15 | 212 | 213 | 212 | 212 | 8,000 | 2,120 |
| 2003-07-14 | 214 | 215 | 212 | 213 | 11,000 | 2,130 |
| 2003-07-11 | 213 | 214 | 213 | 214 | 6,000 | 2,140 |
| 2003-07-10 | 217 | 217 | 213 | 213 | 15,000 | 2,130 |
| 2003-07-09 | 216 | 216 | 215 | 216 | 13,000 | 2,160 |
| 2003-07-08 | 217 | 218 | 216 | 216 | 23,000 | 2,160 |
| 2003-07-07 | 217 | 217 | 213 | 216 | 10,000 | 2,160 |
| 2003-07-04 | 216 | 217 | 215 | 217 | 6,000 | 2,170 |
| 2003-07-03 | 216 | 219 | 216 | 219 | 8,000 | 2,190 |
| 2003-07-02 | 216 | 220 | 215 | 219 | 7,000 | 2,190 |
| 2003-07-01 | 216 | 220 | 216 | 220 | 7,000 | 2,200 |
| 2003-06-30 | 215 | 220 | 215 | 220 | 4,000 | 2,200 |
| 2003-06-27 | 222 | 223 | 220 | 223 | 13,000 | 2,230 |
| 2003-06-26 | 222 | 222 | 221 | 222 | 7,000 | 2,220 |
| 2003-06-25 | 225 | 225 | 223 | 224 | 9,000 | 2,240 |
| 2003-06-24 | 236 | 237 | 232 | 232 | 17,000 | 2,320 |
| 2003-06-23 | 225 | 237 | 225 | 237 | 12,000 | 2,370 |
| 2003-06-20 | 226 | 226 | 223 | 224 | 16,000 | 2,240 |
| 2003-06-19 | 224 | 235 | 224 | 226 | 10,000 | 2,260 |
| 2003-06-18 | 224 | 225 | 224 | 224 | 12,000 | 2,240 |
| 2003-06-17 | 225 | 226 | 224 | 224 | 9,000 | 2,240 |
| 2003-06-16 | 223 | 240 | 223 | 225 | 11,000 | 2,250 |
| 2003-06-13 | 223 | 225 | 223 | 224 | 4,000 | 2,240 |
| 2003-06-12 | 223 | 225 | 222 | 225 | 12,000 | 2,250 |
| 2003-06-11 | 222 | 223 | 222 | 223 | 11,000 | 2,230 |
| 2003-06-10 | 221 | 222 | 221 | 222 | 6,000 | 2,220 |
| 2003-06-09 | 221 | 222 | 221 | 222 | 7,000 | 2,220 |
| 2003-06-06 | 220 | 222 | 220 | 222 | 7,000 | 2,220 |
| 2003-06-05 | 221 | 221 | 221 | 221 | 3,000 | 2,210 |
| 2003-06-04 | 221 | 222 | 221 | 222 | 6,000 | 2,220 |
| 2003-06-03 | 220 | 222 | 220 | 221 | 6,000 | 2,210 |
| 2003-06-02 | 220 | 222 | 220 | 220 | 13,000 | 2,200 |
| 2003-05-30 | 218 | 219 | 218 | 219 | 7,000 | 2,190 |
| 2003-05-29 | 219 | 220 | 218 | 218 | 8,000 | 2,180 |
| 2003-05-28 | 224 | 224 | 219 | 219 | 6,000 | 2,190 |
| 2003-05-27 | 219 | 224 | 219 | 224 | 9,000 | 2,240 |
| 2003-05-26 | 219 | 220 | 219 | 219 | 4,000 | 2,190 |
| 2003-05-23 | 221 | 222 | 221 | 221 | 7,000 | 2,210 |
| 2003-05-22 | 220 | 222 | 220 | 222 | 11,000 | 2,220 |
| 2003-05-21 | 218 | 221 | 218 | 221 | 2,000 | 2,210 |
| 2003-05-20 | 218 | 223 | 218 | 223 | 7,000 | 2,230 |
| 2003-05-19 | 219 | 220 | 217 | 220 | 8,000 | 2,200 |
| 2003-05-16 | 221 | 224 | 221 | 224 | 4,000 | 2,240 |
| 2003-05-15 | 220 | 224 | 220 | 224 | 3,000 | 2,240 |
| 2003-05-14 | 220 | 224 | 219 | 224 | 9,000 | 2,240 |
| 2003-05-13 | 219 | 220 | 219 | 220 | 3,000 | 2,200 |
| 2003-05-12 | 224 | 224 | 223 | 223 | 3,000 | 2,230 |
| 2003-05-09 | 219 | 225 | 218 | 225 | 7,000 | 2,250 |
| 2003-05-08 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2003-05-07 | 218 | 222 | 218 | 220 | 7,000 | 2,200 |
| 2003-05-06 | 216 | 219 | 216 | 219 | 4,000 | 2,190 |
| 2003-05-02 | 216 | 220 | 216 | 216 | 5,000 | 2,160 |
| 2003-05-01 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2003-04-30 | 215 | 219 | 215 | 219 | 6,000 | 2,190 |
| 2003-04-28 | 215 | 216 | 215 | 215 | 10,000 | 2,150 |
| 2003-04-25 | 216 | 216 | 216 | 216 | 5,000 | 2,160 |
| 2003-04-24 | 220 | 220 | 216 | 216 | 5,000 | 2,160 |
| 2003-04-23 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 2003-04-22 | 220 | 224 | 217 | 224 | 5,000 | 2,240 |
| 2003-04-21 | 216 | 220 | 216 | 220 | 3,000 | 2,200 |
| 2003-04-17 | 215 | 225 | 215 | 225 | 8,000 | 2,250 |
| 2003-04-16 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2003-04-15 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2003-04-14 | 217 | 217 | 215 | 215 | 2,000 | 2,150 |
| 2003-04-11 | 216 | 226 | 216 | 226 | 5,000 | 2,260 |
| 2003-04-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2003-04-09 | 217 | 217 | 217 | 217 | 4,000 | 2,170 |
| 2003-04-08 | 215 | 217 | 215 | 217 | 5,000 | 2,170 |
| 2003-04-07 | 216 | 217 | 216 | 217 | 4,000 | 2,170 |
| 2003-04-04 | 217 | 217 | 217 | 217 | 6,000 | 2,170 |
| 2003-04-03 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2003-04-02 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2003-04-01 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-03-31 | 225 | 225 | 225 | 225 | 1,000 | 2,250 |
| 2003-03-28 | 212 | 212 | 212 | 212 | 5,000 | 2,120 |
| 2003-03-27 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 2003-03-26 | 212 | 212 | 212 | 212 | 6,000 | 2,120 |
| 2003-03-25 | 214 | 214 | 212 | 212 | 2,000 | 2,120 |
| 2003-03-24 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-03-20 | 211 | 227 | 211 | 227 | 5,000 | 2,270 |
| 2003-03-19 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2003-03-18 | 211 | 211 | 211 | 211 | 5,000 | 2,110 |
| 2003-03-17 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2003-03-14 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-03-13 | 215 | 215 | 215 | 215 | 2,000 | 2,150 |
| 2003-03-11 | 214 | 214 | 213 | 213 | 7,000 | 2,130 |
| 2003-03-10 | 215 | 215 | 214 | 214 | 5,000 | 2,140 |
| 2003-03-07 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
| 2003-03-06 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2003-03-05 | 215 | 215 | 215 | 215 | 5,000 | 2,150 |
| 2003-03-04 | 215 | 225 | 215 | 225 | 6,000 | 2,250 |
| 2003-03-03 | 217 | 218 | 215 | 215 | 3,000 | 2,150 |
| 2003-02-28 | 216 | 220 | 216 | 220 | 3,000 | 2,200 |
| 2003-02-27 | 215 | 215 | 215 | 215 | 4,000 | 2,150 |
| 2003-02-26 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-02-25 | 210 | 215 | 210 | 215 | 4,000 | 2,150 |
| 2003-02-24 | 210 | 215 | 210 | 215 | 3,000 | 2,150 |
| 2003-02-21 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2003-02-20 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-02-19 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-02-18 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2003-02-17 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-02-14 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2003-02-13 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2003-02-12 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-02-10 | 209 | 210 | 209 | 210 | 3,000 | 2,100 |
| 2003-02-07 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2003-02-06 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2003-02-05 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-02-04 | 207 | 210 | 207 | 210 | 4,000 | 2,100 |
| 2003-02-03 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-01-30 | 205 | 210 | 205 | 210 | 3,000 | 2,100 |
| 2003-01-29 | 210 | 210 | 210 | 210 | 4,000 | 2,100 |
| 2003-01-28 | 210 | 220 | 210 | 220 | 6,000 | 2,200 |
| 2003-01-27 | 201 | 210 | 201 | 210 | 15,000 | 2,100 |
| 2003-01-24 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2003-01-23 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2003-01-22 | 215 | 215 | 211 | 211 | 2,000 | 2,110 |
| 2003-01-21 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 2003-01-20 | 216 | 220 | 216 | 216 | 3,000 | 2,160 |
| 2003-01-17 | 210 | 220 | 210 | 216 | 3,000 | 2,160 |
| 2003-01-16 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2003-01-15 | 213 | 213 | 213 | 213 | 3,000 | 2,130 |
| 2003-01-14 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
| 2003-01-10 | 216 | 216 | 216 | 216 | 1,000 | 2,160 |
| 2003-01-09 | 233 | 233 | 233 | 233 | 3,000 | 2,330 |
| 2003-01-08 | 210 | 211 | 210 | 211 | 2,000 | 2,110 |
| 2003-01-07 | 210 | 220 | 210 | 220 | 3,000 | 2,200 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
