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
2004-12-30	176	176	176	176	6,000	1,760
2004-12-29	179	179	176	176	10,000	1,760
2004-12-28	175	179	175	176	9,000	1,760
2004-12-27	171	178	171	175	17,000	1,750
2004-12-24	182	183	179	180	46,000	1,800
2004-12-22	181	182	180	182	18,000	1,820
2004-12-21	180	181	180	180	14,000	1,800
2004-12-20	181	182	180	180	18,000	1,800
2004-12-17	181	182	180	180	12,000	1,800
2004-12-16	181	182	180	181	9,000	1,810
2004-12-15	181	182	181	182	7,000	1,820
2004-12-14	180	181	180	181	8,000	1,810
2004-12-13	182	182	180	181	20,000	1,810
2004-12-10	181	182	181	182	8,000	1,820
2004-12-09	181	182	181	182	3,000	1,820
2004-12-08	181	181	181	181	2,000	1,810
2004-12-07	182	182	182	182	3,000	1,820
2004-12-06	182	183	181	182	10,000	1,820
2004-12-03	182	182	181	181	4,000	1,810
2004-12-02	182	182	182	182	4,000	1,820
2004-12-01	183	183	181	181	5,000	1,810
2004-11-30	183	183	181	182	11,000	1,820
2004-11-29	182	182	181	181	11,000	1,810
2004-11-26	180	190	180	190	27,000	1,900
2004-11-25	182	182	180	180	6,000	1,800
2004-11-24	180	180	179	179	2,000	1,790
2004-11-22	181	181	180	180	10,000	1,800
2004-11-19	181	182	181	181	3,000	1,810
2004-11-18	181	183	181	181	12,000	1,810
2004-11-16	181	181	180	180	6,000	1,800
2004-11-15	180	180	180	180	4,000	1,800
2004-11-12	181	181	179	181	9,000	1,810
2004-11-11	180	180	180	180	4,000	1,800
2004-11-10	180	181	180	181	2,000	1,810
2004-11-09	181	181	180	180	2,000	1,800
2004-11-08	181	183	181	181	10,000	1,810
2004-11-05	180	180	180	180	2,000	1,800
2004-11-04	180	181	180	181	3,000	1,810
2004-11-02	180	180	180	180	4,000	1,800
2004-11-01	178	180	178	178	4,000	1,780
2004-10-29	179	181	179	179	4,000	1,790
2004-10-28	182	182	178	178	5,000	1,780
2004-10-27	177	182	177	182	3,000	1,820
2004-10-26	177	182	177	182	4,000	1,820
2004-10-25	181	181	181	181	3,000	1,810
2004-10-22	180	180	180	180	1,000	1,800
2004-10-21	179	182	179	182	7,000	1,820
2004-10-20	180	181	179	181	27,000	1,810
2004-10-19	182	184	182	184	5,000	1,840
2004-10-18	182	182	182	182	1,000	1,820
2004-10-15	181	183	181	183	4,000	1,830
2004-10-14	182	183	182	182	14,000	1,820
2004-10-13	185	185	181	182	25,000	1,820
2004-10-12	185	185	184	184	5,000	1,840
2004-10-08	184	185	184	185	10,000	1,850
2004-10-07	185	186	185	185	15,000	1,850
2004-10-06	184	185	183	185	8,000	1,850
2004-10-05	184	184	183	183	9,000	1,830
2004-10-01	185	185	184	184	6,000	1,840
2004-09-30	185	185	185	185	4,000	1,850
2004-09-29	183	185	183	183	11,000	1,830
2004-09-28	185	186	183	183	8,000	1,830
2004-09-27	185	185	183	183	6,000	1,830
2004-09-24	184	187	182	182	20,000	1,820
2004-09-22	186	186	185	185	12,000	1,850
2004-09-21	187	187	186	186	11,000	1,860
2004-09-17	187	187	186	186	5,000	1,860
2004-09-16	187	188	187	187	18,000	1,870
2004-09-15	187	187	187	187	7,000	1,870
2004-09-14	186	187	186	187	14,000	1,870
2004-09-13	186	186	186	186	3,000	1,860
2004-09-10	186	186	186	186	4,000	1,860
2004-09-09	189	189	187	188	10,000	1,880
2004-09-08	192	192	187	187	13,000	1,870
2004-09-07	191	191	186	186	23,000	1,860
2004-09-06	190	190	186	186	23,000	1,860
2004-09-03	188	188	188	188	17,000	1,880
2004-09-02	184	186	184	186	7,000	1,860
2004-09-01	186	187	184	184	9,000	1,840
2004-08-31	187	188	186	186	21,000	1,860
2004-08-30	185	187	185	187	10,000	1,870
2004-08-27	183	183	183	183	6,000	1,830
2004-08-26	182	184	182	184	4,000	1,840
2004-08-25	182	182	182	182	5,000	1,820
2004-08-24	187	187	182	182	10,000	1,820
2004-08-23	182	183	182	182	7,000	1,820
2004-08-20	185	185	185	185	5,000	1,850
2004-08-19	182	183	182	183	5,000	1,830
2004-08-18	184	184	182	182	8,000	1,820
2004-08-17	185	185	185	185	2,000	1,850
2004-08-16	185	185	180	182	13,000	1,820
2004-08-13	185	185	184	184	6,000	1,840
2004-08-12	185	186	185	186	9,000	1,860
2004-08-11	186	186	185	185	7,000	1,850
2004-08-10	187	187	187	187	2,000	1,870
2004-08-09	185	188	185	185	7,000	1,850
2004-08-06	185	186	185	185	7,000	1,850
2004-08-05	186	186	185	186	17,000	1,860
2004-08-04	186	186	186	186	7,000	1,860
2004-08-03	188	188	188	188	6,000	1,880
2004-08-02	187	187	186	186	5,000	1,860
2004-07-30	188	188	186	187	9,000	1,870
2004-07-29	186	189	186	186	16,000	1,860
2004-07-28	189	190	188	188	11,000	1,880
2004-07-27	188	189	188	189	9,000	1,890
2004-07-26	189	189	188	188	4,000	1,880
2004-07-23	187	188	187	187	8,000	1,870
2004-07-22	188	188	186	187	9,000	1,870
2004-07-21	189	190	188	190	24,000	1,900
2004-07-20	189	189	186	189	16,000	1,890
2004-07-16	189	189	186	189	8,000	1,890
2004-07-15	189	190	188	188	22,000	1,880
2004-07-14	189	189	186	188	24,000	1,880
2004-07-13	189	189	186	186	11,000	1,860
2004-07-12	185	186	185	185	13,000	1,850
2004-07-09	187	187	185	185	7,000	1,850
2004-07-08	187	188	187	187	13,000	1,870
2004-07-07	185	187	185	186	18,000	1,860
2004-07-06	187	188	186	186	19,000	1,860
2004-07-05	186	188	185	188	9,000	1,880
2004-07-02	188	189	187	188	17,000	1,880
2004-07-01	189	189	187	188	12,000	1,880
2004-06-30	188	190	187	190	13,000	1,900
2004-06-29	186	188	186	188	19,000	1,880
2004-06-28	187	187	185	185	16,000	1,850
2004-06-25	188	188	186	187	41,000	1,870
2004-06-24	189	190	189	189	30,000	1,890
2004-06-23	190	191	189	189	70,000	1,890
2004-06-22	192	192	191	191	14,000	1,910
2004-06-21	192	192	191	192	14,000	1,920
2004-06-18	191	192	191	192	15,000	1,920
2004-06-17	190	191	190	191	12,000	1,910
2004-06-16	191	191	191	191	13,000	1,910
2004-06-15	188	190	188	190	21,000	1,900
2004-06-14	189	189	188	188	23,000	1,880
2004-06-11	189	190	188	189	17,000	1,890
2004-06-10	189	190	189	189	13,000	1,890
2004-06-09	189	190	189	190	10,000	1,900
2004-06-08	189	189	188	189	10,000	1,890
2004-06-07	187	189	187	189	20,000	1,890
2004-06-04	187	190	187	187	24,000	1,870
2004-06-03	190	191	187	187	42,000	1,870
2004-06-02	191	191	189	190	30,000	1,900
2004-06-01	191	192	189	191	28,000	1,910
2004-05-31	194	194	190	191	38,000	1,910
2004-05-28	193	196	193	194	8,000	1,940
2004-05-27	192	196	192	193	8,000	1,930
2004-05-26	192	192	191	192	7,000	1,920
2004-05-25	192	192	191	192	5,000	1,920
2004-05-24	199	199	191	191	15,000	1,910
2004-05-21	188	189	187	188	12,000	1,880
2004-05-20	186	189	186	189	23,000	1,890
2004-05-19	187	188	185	185	34,000	1,850
2004-05-18	186	189	186	188	25,000	1,880
2004-05-17	190	190	187	187	43,000	1,870
2004-05-14	193	195	191	191	25,000	1,910
2004-05-13	193	198	193	193	20,000	1,930
2004-05-12	194	196	193	193	14,000	1,930
2004-05-11	190	195	190	194	25,000	1,940
2004-05-10	203	203	193	193	60,000	1,930
2004-05-07	203	203	203	203	8,000	2,030
2004-05-06	204	204	203	204	8,000	2,040
2004-04-30	206	206	202	204	18,000	2,040
2004-04-28	203	206	203	204	46,000	2,040
2004-04-27	203	204	203	204	14,000	2,040
2004-04-26	203	205	203	203	13,000	2,030
2004-04-23	200	204	200	204	43,000	2,040
2004-04-22	201	204	200	204	14,000	2,040
2004-04-21	200	202	200	202	18,000	2,020
2004-04-20	200	204	200	202	22,000	2,020
2004-04-19	205	205	200	201	37,000	2,010
2004-04-16	210	210	205	207	12,000	2,070
2004-04-15	210	215	205	205	38,000	2,050
2004-04-14	206	209	206	209	25,000	2,090
2004-04-13	205	207	205	206	25,000	2,060
2004-04-12	204	208	204	205	42,000	2,050
2004-04-09	204	208	204	204	23,000	2,040
2004-04-08	204	204	202	204	25,000	2,040
2004-04-07	199	214	199	208	80,000	2,080
2004-04-06	194	199	194	198	46,000	1,980
2004-04-05	193	195	193	194	25,000	1,940
2004-04-02	191	196	191	194	22,000	1,940
2004-04-01	192	193	191	191	30,000	1,910
2004-03-31	191	192	191	192	20,000	1,920
2004-03-30	189	191	188	191	26,000	1,910
2004-03-29	190	191	187	190	30,000	1,900
2004-03-26	189	191	189	191	17,000	1,910
2004-03-25	187	189	186	189	60,000	1,890
2004-03-24	188	189	187	187	103,000	1,870
2004-03-23	188	189	188	188	29,000	1,880
2004-03-22	188	189	188	189	44,000	1,890
2004-03-19	189	189	187	188	22,000	1,880
2004-03-18	188	189	188	189	71,000	1,890
2004-03-17	187	189	187	189	73,000	1,890
2004-03-16	186	187	186	187	70,000	1,870
2004-03-15	188	188	186	186	59,000	1,860
2004-03-12	187	188	186	186	48,000	1,860
2004-03-11	187	188	187	188	62,000	1,880
2004-03-10	187	188	187	188	29,000	1,880
2004-03-09	190	190	187	188	30,000	1,880
2004-03-08	192	193	191	191	23,000	1,910
2004-03-05	194	194	191	193	13,000	1,930
2004-03-04	190	193	189	193	25,000	1,930
2004-03-03	186	192	186	191	27,000	1,910
2004-03-02	187	188	187	187	16,000	1,870
2004-03-01	190	190	187	187	14,000	1,870
2004-02-27	186	190	186	190	12,000	1,900
2004-02-26	186	186	185	186	10,000	1,860
2004-02-25	185	186	185	186	9,000	1,860
2004-02-24	186	186	185	186	16,000	1,860
2004-02-23	188	189	185	185	23,000	1,850
2004-02-20	190	195	189	189	20,000	1,890
2004-02-19	192	195	192	195	14,000	1,950
2004-02-18	195	195	193	193	19,000	1,930
2004-02-17	193	195	193	195	16,000	1,950
2004-02-16	193	193	193	193	15,000	1,930
2004-02-13	194	195	193	194	13,000	1,940
2004-02-12	200	203	193	193	36,000	1,930
2004-02-10	193	199	193	199	50,000	1,990
2004-02-09	189	193	189	193	36,000	1,930
2004-02-06	185	191	185	190	28,000	1,900
2004-02-05	184	185	184	185	23,000	1,850
2004-02-04	184	186	184	184	24,000	1,840
2004-02-03	184	185	184	184	20,000	1,840
2004-02-02	184	185	184	185	17,000	1,850
2004-01-30	183	185	183	185	29,000	1,850
2004-01-29	185	186	183	184	33,000	1,840
2004-01-28	183	186	183	185	40,000	1,850
2004-01-27	184	185	183	183	23,000	1,830
2004-01-26	184	186	183	186	33,000	1,860
2004-01-23	184	184	183	184	19,000	1,840
2004-01-22	183	184	183	184	24,000	1,840
2004-01-21	184	184	183	184	14,000	1,840
2004-01-20	184	185	183	184	18,000	1,840
2004-01-19	184	185	183	183	16,000	1,830
2004-01-16	185	185	184	184	8,000	1,840
2004-01-15	184	185	183	185	20,000	1,850
2004-01-14	184	185	183	185	18,000	1,850
2004-01-13	184	184	183	184	17,000	1,840
2004-01-09	183	185	183	183	20,000	1,830
2004-01-08	185	185	183	183	16,000	1,830
2004-01-07	184	185	184	185	18,000	1,850
2004-01-06	184	185	182	184	20,000	1,840
2004-01-05	185	186	184	184	6,000	1,840

分割・併合履歴： [2017-06-28]1株→0.1株