1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 2003年

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
2003-12-301861861851865,0001,860
2003-12-2918618618518614,0001,860
2003-12-2618718718518532,0001,850
2003-12-2518618618518528,0001,850
2003-12-2419219519219560,0001,950
2003-12-2219019219019230,0001,920
2003-12-1919119218919053,0001,900
2003-12-1819019119019122,0001,910
2003-12-1718919418919038,0001,900
2003-12-1619019118918921,0001,890
2003-12-1519019118919118,0001,910
2003-12-1218819118819114,0001,910
2003-12-1118919018818920,0001,890
2003-12-1018919018918920,0001,890
2003-12-0919019018918917,0001,890
2003-12-0819019119019024,0001,900
2003-12-0519019019019011,0001,900
2003-12-0418819018819022,0001,900
2003-12-0318918918818810,0001,880
2003-12-0218919018818913,0001,890
2003-12-0118918918818912,0001,890
2003-11-2818818918818918,0001,890
2003-11-2719019018718816,0001,880
2003-11-2618719018719033,0001,900
2003-11-2518919018718724,0001,870
2003-11-2118919018818912,0001,890
2003-11-2018919018918910,0001,890
2003-11-1919019018918913,0001,890
2003-11-1819219218819016,0001,900
2003-11-1719519619419523,0001,950
2003-11-1419619719619617,0001,960
2003-11-1319719719619611,0001,960
2003-11-1219719719619718,0001,970
2003-11-1119719719719710,0001,970
2003-11-1019720019620020,0002,000
2003-11-0719719819719714,0001,970
2003-11-0619819919719722,0001,970
2003-11-051981991981988,0001,980
2003-11-041991991981997,0001,990
2003-10-3119819919719811,0001,980
2003-10-3019819919719915,0001,990
2003-10-2919819919719819,0001,980
2003-10-2820020019819830,0001,980
2003-10-2719920019920020,0002,000
2003-10-2420020019919914,0001,990
2003-10-2320120120020014,0002,000
2003-10-2220220220020060,0002,000
2003-10-2120020220020219,0002,020
2003-10-2020120120020015,0002,000
2003-10-1720220220120119,0002,010
2003-10-1620220220120234,0002,020
2003-10-1520220220120227,0002,020
2003-10-1420220320220211,0002,020
2003-10-102032032032033,0002,030
2003-10-0920220320220316,0002,030
2003-10-0820320320220214,0002,020
2003-10-0720320320220310,0002,030
2003-10-0620220520220430,0002,040
2003-10-0320220220120225,0002,020
2003-10-022032042022028,0002,020
2003-10-012012032012036,0002,030
2003-09-3020120120120114,0002,010
2003-09-2920220320120117,0002,010
2003-09-2620320320220216,0002,020
2003-09-2520620620320313,0002,030
2003-09-2420320320220319,0002,030
2003-09-2220320320220315,0002,030
2003-09-1920320420320312,0002,030
2003-09-1820420420320310,0002,030
2003-09-1720420420320415,0002,040
2003-09-1620320620320418,0002,040
2003-09-1220320320220310,0002,030
2003-09-112032032022036,0002,030
2003-09-1020120520020342,0002,030
2003-09-0920520619920063,0002,000
2003-09-0820620620520611,0002,060
2003-09-0520720720620612,0002,060
2003-09-0420520720520726,0002,070
2003-09-0320520620520616,0002,060
2003-09-0220620720520620,0002,060
2003-09-012052062052056,0002,050
2003-08-2920520720520713,0002,070
2003-08-2820620720620611,0002,060
2003-08-272052062052069,0002,060
2003-08-262072072062065,0002,060
2003-08-2520720820620812,0002,080
2003-08-2220820820620811,0002,080
2003-08-2120520820520815,0002,080
2003-08-2020820820520511,0002,050
2003-08-1920721020520820,0002,080
2003-08-182102102052076,0002,070
2003-08-152092102092107,0002,100
2003-08-142092092092092,0002,090
2003-08-132102102092093,0002,090
2003-08-122112112102103,0002,100
2003-08-112102112102114,0002,110
2003-08-082102112102113,0002,110
2003-08-072102112102119,0002,110
2003-08-062102102102104,0002,100
2003-08-052102112102114,0002,110
2003-08-042122122112129,0002,120
2003-08-012122122122122,0002,120
2003-07-312142142132133,0002,130
2003-07-302152152142146,0002,140
2003-07-2821321821321812,0002,180
2003-07-252132132132131,0002,130
2003-07-242132152132155,0002,150
2003-07-232142142122145,0002,140
2003-07-222182182142145,0002,140
2003-07-182142192142195,0002,190
2003-07-172172172142145,0002,140
2003-07-162122132122138,0002,130
2003-07-152122132122128,0002,120
2003-07-1421421521221311,0002,130
2003-07-112132142132146,0002,140
2003-07-1021721721321315,0002,130
2003-07-0921621621521613,0002,160
2003-07-0821721821621623,0002,160
2003-07-0721721721321610,0002,160
2003-07-042162172152176,0002,170
2003-07-032162192162198,0002,190
2003-07-022162202152197,0002,190
2003-07-012162202162207,0002,200
2003-06-302152202152204,0002,200
2003-06-2722222322022313,0002,230
2003-06-262222222212227,0002,220
2003-06-252252252232249,0002,240
2003-06-2423623723223217,0002,320
2003-06-2322523722523712,0002,370
2003-06-2022622622322416,0002,240
2003-06-1922423522422610,0002,260
2003-06-1822422522422412,0002,240
2003-06-172252262242249,0002,240
2003-06-1622324022322511,0002,250
2003-06-132232252232244,0002,240
2003-06-1222322522222512,0002,250
2003-06-1122222322222311,0002,230
2003-06-102212222212226,0002,220
2003-06-092212222212227,0002,220
2003-06-062202222202227,0002,220
2003-06-052212212212213,0002,210
2003-06-042212222212226,0002,220
2003-06-032202222202216,0002,210
2003-06-0222022222022013,0002,200
2003-05-302182192182197,0002,190
2003-05-292192202182188,0002,180
2003-05-282242242192196,0002,190
2003-05-272192242192249,0002,240
2003-05-262192202192194,0002,190
2003-05-232212222212217,0002,210
2003-05-2222022222022211,0002,220
2003-05-212182212182212,0002,210
2003-05-202182232182237,0002,230
2003-05-192192202172208,0002,200
2003-05-162212242212244,0002,240
2003-05-152202242202243,0002,240
2003-05-142202242192249,0002,240
2003-05-132192202192203,0002,200
2003-05-122242242232233,0002,230
2003-05-092192252182257,0002,250
2003-05-082172172172173,0002,170
2003-05-072182222182207,0002,200
2003-05-062162192162194,0002,190
2003-05-022162202162165,0002,160
2003-05-012152152152153,0002,150
2003-04-302152192152196,0002,190
2003-04-2821521621521510,0002,150
2003-04-252162162162165,0002,160
2003-04-242202202162165,0002,160
2003-04-232202202202201,0002,200
2003-04-222202242172245,0002,240
2003-04-212162202162203,0002,200
2003-04-172152252152258,0002,250
2003-04-162152152152155,0002,150
2003-04-152152152152155,0002,150
2003-04-142172172152152,0002,150
2003-04-112162262162265,0002,260
2003-04-102162162162161,0002,160
2003-04-092172172172174,0002,170
2003-04-082152172152175,0002,170
2003-04-072162172162174,0002,170
2003-04-042172172172176,0002,170
2003-04-032172172172173,0002,170
2003-04-022162162162161,0002,160
2003-04-012252252252251,0002,250
2003-03-312252252252251,0002,250
2003-03-282122122122125,0002,120
2003-03-272122122122123,0002,120
2003-03-262122122122126,0002,120
2003-03-252142142122122,0002,120
2003-03-242152152152152,0002,150
2003-03-202112272112275,0002,270
2003-03-192112112112112,0002,110
2003-03-182112112112115,0002,110
2003-03-172112112112112,0002,110
2003-03-142152152152151,0002,150
2003-03-132152152152152,0002,150
2003-03-112142142132137,0002,130
2003-03-102152152142145,0002,140
2003-03-072182182182182,0002,180
2003-03-062162162162161,0002,160
2003-03-052152152152155,0002,150
2003-03-042152252152256,0002,250
2003-03-032172182152153,0002,150
2003-02-282162202162203,0002,200
2003-02-272152152152154,0002,150
2003-02-262152152152151,0002,150
2003-02-252102152102154,0002,150
2003-02-242102152102153,0002,150
2003-02-212152152152153,0002,150
2003-02-202152152152151,0002,150
2003-02-192152152152151,0002,150
2003-02-182102102102103,0002,100
2003-02-172102102102102,0002,100
2003-02-142102102102104,0002,100
2003-02-132102102102103,0002,100
2003-02-122102102102102,0002,100
2003-02-102092102092103,0002,100
2003-02-072102102102104,0002,100
2003-02-062102102102101,0002,100
2003-02-052102102102102,0002,100
2003-02-042072102072104,0002,100
2003-02-032102102102102,0002,100
2003-01-302052102052103,0002,100
2003-01-292102102102104,0002,100
2003-01-282102202102206,0002,200
2003-01-2720121020121015,0002,100
2003-01-242102102102102,0002,100
2003-01-232112122112122,0002,120
2003-01-222152152112112,0002,110
2003-01-212152152152151,0002,150
2003-01-202162202162163,0002,160
2003-01-172102202102163,0002,160
2003-01-162122122122121,0002,120
2003-01-152132132132133,0002,130
2003-01-142152152152153,0002,150
2003-01-102162162162161,0002,160
2003-01-092332332332333,0002,330
2003-01-082102112102112,0002,110
2003-01-072102202102203,0002,200

分割・併合履歴 ： [2017-06-28]1株→0.1株