1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 2004年

9173 東海汽船(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301761761761766,0001,760
2004-12-2917917917617610,0001,760
2004-12-281751791751769,0001,760
2004-12-2717117817117517,0001,750
2004-12-2418218317918046,0001,800
2004-12-2218118218018218,0001,820
2004-12-2118018118018014,0001,800
2004-12-2018118218018018,0001,800
2004-12-1718118218018012,0001,800
2004-12-161811821801819,0001,810
2004-12-151811821811827,0001,820
2004-12-141801811801818,0001,810
2004-12-1318218218018120,0001,810
2004-12-101811821811828,0001,820
2004-12-091811821811823,0001,820
2004-12-081811811811812,0001,810
2004-12-071821821821823,0001,820
2004-12-0618218318118210,0001,820
2004-12-031821821811814,0001,810
2004-12-021821821821824,0001,820
2004-12-011831831811815,0001,810
2004-11-3018318318118211,0001,820
2004-11-2918218218118111,0001,810
2004-11-2618019018019027,0001,900
2004-11-251821821801806,0001,800
2004-11-241801801791792,0001,790
2004-11-2218118118018010,0001,800
2004-11-191811821811813,0001,810
2004-11-1818118318118112,0001,810
2004-11-161811811801806,0001,800
2004-11-151801801801804,0001,800
2004-11-121811811791819,0001,810
2004-11-111801801801804,0001,800
2004-11-101801811801812,0001,810
2004-11-091811811801802,0001,800
2004-11-0818118318118110,0001,810
2004-11-051801801801802,0001,800
2004-11-041801811801813,0001,810
2004-11-021801801801804,0001,800
2004-11-011781801781784,0001,780
2004-10-291791811791794,0001,790
2004-10-281821821781785,0001,780
2004-10-271771821771823,0001,820
2004-10-261771821771824,0001,820
2004-10-251811811811813,0001,810
2004-10-221801801801801,0001,800
2004-10-211791821791827,0001,820
2004-10-2018018117918127,0001,810
2004-10-191821841821845,0001,840
2004-10-181821821821821,0001,820
2004-10-151811831811834,0001,830
2004-10-1418218318218214,0001,820
2004-10-1318518518118225,0001,820
2004-10-121851851841845,0001,840
2004-10-0818418518418510,0001,850
2004-10-0718518618518515,0001,850
2004-10-061841851831858,0001,850
2004-10-051841841831839,0001,830
2004-10-011851851841846,0001,840
2004-09-301851851851854,0001,850
2004-09-2918318518318311,0001,830
2004-09-281851861831838,0001,830
2004-09-271851851831836,0001,830
2004-09-2418418718218220,0001,820
2004-09-2218618618518512,0001,850
2004-09-2118718718618611,0001,860
2004-09-171871871861865,0001,860
2004-09-1618718818718718,0001,870
2004-09-151871871871877,0001,870
2004-09-1418618718618714,0001,870
2004-09-131861861861863,0001,860
2004-09-101861861861864,0001,860
2004-09-0918918918718810,0001,880
2004-09-0819219218718713,0001,870
2004-09-0719119118618623,0001,860
2004-09-0619019018618623,0001,860
2004-09-0318818818818817,0001,880
2004-09-021841861841867,0001,860
2004-09-011861871841849,0001,840
2004-08-3118718818618621,0001,860
2004-08-3018518718518710,0001,870
2004-08-271831831831836,0001,830
2004-08-261821841821844,0001,840
2004-08-251821821821825,0001,820
2004-08-2418718718218210,0001,820
2004-08-231821831821827,0001,820
2004-08-201851851851855,0001,850
2004-08-191821831821835,0001,830
2004-08-181841841821828,0001,820
2004-08-171851851851852,0001,850
2004-08-1618518518018213,0001,820
2004-08-131851851841846,0001,840
2004-08-121851861851869,0001,860
2004-08-111861861851857,0001,850
2004-08-101871871871872,0001,870
2004-08-091851881851857,0001,850
2004-08-061851861851857,0001,850
2004-08-0518618618518617,0001,860
2004-08-041861861861867,0001,860
2004-08-031881881881886,0001,880
2004-08-021871871861865,0001,860
2004-07-301881881861879,0001,870
2004-07-2918618918618616,0001,860
2004-07-2818919018818811,0001,880
2004-07-271881891881899,0001,890
2004-07-261891891881884,0001,880
2004-07-231871881871878,0001,870
2004-07-221881881861879,0001,870
2004-07-2118919018819024,0001,900
2004-07-2018918918618916,0001,890
2004-07-161891891861898,0001,890
2004-07-1518919018818822,0001,880
2004-07-1418918918618824,0001,880
2004-07-1318918918618611,0001,860
2004-07-1218518618518513,0001,850
2004-07-091871871851857,0001,850
2004-07-0818718818718713,0001,870
2004-07-0718518718518618,0001,860
2004-07-0618718818618619,0001,860
2004-07-051861881851889,0001,880
2004-07-0218818918718817,0001,880
2004-07-0118918918718812,0001,880
2004-06-3018819018719013,0001,900
2004-06-2918618818618819,0001,880
2004-06-2818718718518516,0001,850
2004-06-2518818818618741,0001,870
2004-06-2418919018918930,0001,890
2004-06-2319019118918970,0001,890
2004-06-2219219219119114,0001,910
2004-06-2119219219119214,0001,920
2004-06-1819119219119215,0001,920
2004-06-1719019119019112,0001,910
2004-06-1619119119119113,0001,910
2004-06-1518819018819021,0001,900
2004-06-1418918918818823,0001,880
2004-06-1118919018818917,0001,890
2004-06-1018919018918913,0001,890
2004-06-0918919018919010,0001,900
2004-06-0818918918818910,0001,890
2004-06-0718718918718920,0001,890
2004-06-0418719018718724,0001,870
2004-06-0319019118718742,0001,870
2004-06-0219119118919030,0001,900
2004-06-0119119218919128,0001,910
2004-05-3119419419019138,0001,910
2004-05-281931961931948,0001,940
2004-05-271921961921938,0001,930
2004-05-261921921911927,0001,920
2004-05-251921921911925,0001,920
2004-05-2419919919119115,0001,910
2004-05-2118818918718812,0001,880
2004-05-2018618918618923,0001,890
2004-05-1918718818518534,0001,850
2004-05-1818618918618825,0001,880
2004-05-1719019018718743,0001,870
2004-05-1419319519119125,0001,910
2004-05-1319319819319320,0001,930
2004-05-1219419619319314,0001,930
2004-05-1119019519019425,0001,940
2004-05-1020320319319360,0001,930
2004-05-072032032032038,0002,030
2004-05-062042042032048,0002,040
2004-04-3020620620220418,0002,040
2004-04-2820320620320446,0002,040
2004-04-2720320420320414,0002,040
2004-04-2620320520320313,0002,030
2004-04-2320020420020443,0002,040
2004-04-2220120420020414,0002,040
2004-04-2120020220020218,0002,020
2004-04-2020020420020222,0002,020
2004-04-1920520520020137,0002,010
2004-04-1621021020520712,0002,070
2004-04-1521021520520538,0002,050
2004-04-1420620920620925,0002,090
2004-04-1320520720520625,0002,060
2004-04-1220420820420542,0002,050
2004-04-0920420820420423,0002,040
2004-04-0820420420220425,0002,040
2004-04-0719921419920880,0002,080
2004-04-0619419919419846,0001,980
2004-04-0519319519319425,0001,940
2004-04-0219119619119422,0001,940
2004-04-0119219319119130,0001,910
2004-03-3119119219119220,0001,920
2004-03-3018919118819126,0001,910
2004-03-2919019118719030,0001,900
2004-03-2618919118919117,0001,910
2004-03-2518718918618960,0001,890
2004-03-24188189187187103,0001,870
2004-03-2318818918818829,0001,880
2004-03-2218818918818944,0001,890
2004-03-1918918918718822,0001,880
2004-03-1818818918818971,0001,890
2004-03-1718718918718973,0001,890
2004-03-1618618718618770,0001,870
2004-03-1518818818618659,0001,860
2004-03-1218718818618648,0001,860
2004-03-1118718818718862,0001,880
2004-03-1018718818718829,0001,880
2004-03-0919019018718830,0001,880
2004-03-0819219319119123,0001,910
2004-03-0519419419119313,0001,930
2004-03-0419019318919325,0001,930
2004-03-0318619218619127,0001,910
2004-03-0218718818718716,0001,870
2004-03-0119019018718714,0001,870
2004-02-2718619018619012,0001,900
2004-02-2618618618518610,0001,860
2004-02-251851861851869,0001,860
2004-02-2418618618518616,0001,860
2004-02-2318818918518523,0001,850
2004-02-2019019518918920,0001,890
2004-02-1919219519219514,0001,950
2004-02-1819519519319319,0001,930
2004-02-1719319519319516,0001,950
2004-02-1619319319319315,0001,930
2004-02-1319419519319413,0001,940
2004-02-1220020319319336,0001,930
2004-02-1019319919319950,0001,990
2004-02-0918919318919336,0001,930
2004-02-0618519118519028,0001,900
2004-02-0518418518418523,0001,850
2004-02-0418418618418424,0001,840
2004-02-0318418518418420,0001,840
2004-02-0218418518418517,0001,850
2004-01-3018318518318529,0001,850
2004-01-2918518618318433,0001,840
2004-01-2818318618318540,0001,850
2004-01-2718418518318323,0001,830
2004-01-2618418618318633,0001,860
2004-01-2318418418318419,0001,840
2004-01-2218318418318424,0001,840
2004-01-2118418418318414,0001,840
2004-01-2018418518318418,0001,840
2004-01-1918418518318316,0001,830
2004-01-161851851841848,0001,840
2004-01-1518418518318520,0001,850
2004-01-1418418518318518,0001,850
2004-01-1318418418318417,0001,840
2004-01-0918318518318320,0001,830
2004-01-0818518518318316,0001,830
2004-01-0718418518418518,0001,850
2004-01-0618418518218420,0001,840
2004-01-051851861841846,0001,840

分割・併合履歴 ： [2017-06-28]1株→0.1株