9173 東海汽船(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 240 | 244 | 240 | 244 | 18,000 | 2,440 |
| 2005-12-29 | 244 | 246 | 244 | 245 | 31,000 | 2,450 |
| 2005-12-28 | 244 | 246 | 244 | 245 | 31,000 | 2,450 |
| 2005-12-27 | 244 | 245 | 242 | 245 | 35,000 | 2,450 |
| 2005-12-26 | 245 | 250 | 244 | 250 | 84,000 | 2,500 |
| 2005-12-22 | 245 | 246 | 242 | 245 | 52,000 | 2,450 |
| 2005-12-21 | 245 | 248 | 245 | 246 | 19,000 | 2,460 |
| 2005-12-20 | 247 | 248 | 243 | 245 | 40,000 | 2,450 |
| 2005-12-19 | 247 | 247 | 245 | 245 | 32,000 | 2,450 |
| 2005-12-16 | 249 | 249 | 244 | 248 | 10,000 | 2,480 |
| 2005-12-15 | 249 | 249 | 244 | 248 | 45,000 | 2,480 |
| 2005-12-14 | 250 | 250 | 244 | 245 | 73,000 | 2,450 |
| 2005-12-13 | 250 | 250 | 248 | 249 | 47,000 | 2,490 |
| 2005-12-12 | 248 | 251 | 247 | 250 | 48,000 | 2,500 |
| 2005-12-09 | 251 | 252 | 248 | 250 | 10,000 | 2,500 |
| 2005-12-08 | 251 | 252 | 246 | 250 | 27,000 | 2,500 |
| 2005-12-07 | 251 | 252 | 247 | 247 | 34,000 | 2,470 |
| 2005-12-06 | 250 | 250 | 248 | 249 | 35,000 | 2,490 |
| 2005-12-05 | 253 | 253 | 247 | 248 | 36,000 | 2,480 |
| 2005-12-02 | 252 | 255 | 251 | 253 | 132,000 | 2,530 |
| 2005-12-01 | 249 | 250 | 248 | 250 | 59,000 | 2,500 |
| 2005-11-30 | 247 | 250 | 246 | 246 | 86,000 | 2,460 |
| 2005-11-29 | 245 | 246 | 243 | 245 | 24,000 | 2,450 |
| 2005-11-28 | 244 | 245 | 242 | 242 | 19,000 | 2,420 |
| 2005-11-25 | 241 | 241 | 237 | 241 | 61,000 | 2,410 |
| 2005-11-24 | 245 | 247 | 240 | 241 | 78,000 | 2,410 |
| 2005-11-22 | 246 | 246 | 238 | 238 | 54,000 | 2,380 |
| 2005-11-21 | 245 | 253 | 241 | 243 | 190,000 | 2,430 |
| 2005-11-18 | 233 | 236 | 233 | 235 | 21,000 | 2,350 |
| 2005-11-17 | 237 | 237 | 235 | 235 | 12,000 | 2,350 |
| 2005-11-16 | 234 | 234 | 232 | 234 | 17,000 | 2,340 |
| 2005-11-15 | 235 | 236 | 234 | 234 | 24,000 | 2,340 |
| 2005-11-14 | 242 | 242 | 236 | 236 | 27,000 | 2,360 |
| 2005-11-11 | 238 | 240 | 236 | 240 | 35,000 | 2,400 |
| 2005-11-10 | 244 | 244 | 239 | 239 | 19,000 | 2,390 |
| 2005-11-09 | 239 | 245 | 238 | 245 | 34,000 | 2,450 |
| 2005-11-08 | 248 | 248 | 238 | 240 | 35,000 | 2,400 |
| 2005-11-07 | 252 | 252 | 243 | 244 | 48,000 | 2,440 |
| 2005-11-04 | 255 | 257 | 249 | 251 | 139,000 | 2,510 |
| 2005-11-02 | 242 | 253 | 237 | 245 | 230,000 | 2,450 |
| 2005-11-01 | 237 | 238 | 237 | 238 | 16,000 | 2,380 |
| 2005-10-31 | 233 | 237 | 233 | 235 | 31,000 | 2,350 |
| 2005-10-28 | 237 | 237 | 232 | 232 | 18,000 | 2,320 |
| 2005-10-27 | 237 | 237 | 232 | 234 | 8,000 | 2,340 |
| 2005-10-26 | 234 | 242 | 228 | 232 | 61,000 | 2,320 |
| 2005-10-25 | 229 | 235 | 229 | 235 | 44,000 | 2,350 |
| 2005-10-24 | 227 | 230 | 227 | 227 | 8,000 | 2,270 |
| 2005-10-21 | 230 | 230 | 227 | 227 | 19,000 | 2,270 |
| 2005-10-20 | 225 | 230 | 225 | 230 | 23,000 | 2,300 |
| 2005-10-19 | 230 | 231 | 225 | 225 | 50,000 | 2,250 |
| 2005-10-18 | 232 | 232 | 230 | 230 | 22,000 | 2,300 |
| 2005-10-17 | 234 | 238 | 231 | 231 | 54,000 | 2,310 |
| 2005-10-14 | 235 | 235 | 234 | 235 | 15,000 | 2,350 |
| 2005-10-13 | 236 | 236 | 234 | 235 | 8,000 | 2,350 |
| 2005-10-12 | 231 | 235 | 231 | 235 | 26,000 | 2,350 |
| 2005-10-11 | 234 | 234 | 230 | 231 | 20,000 | 2,310 |
| 2005-10-07 | 232 | 237 | 231 | 235 | 37,000 | 2,350 |
| 2005-10-06 | 236 | 237 | 235 | 235 | 32,000 | 2,350 |
| 2005-10-05 | 239 | 239 | 235 | 238 | 25,000 | 2,380 |
| 2005-10-04 | 240 | 240 | 234 | 237 | 52,000 | 2,370 |
| 2005-10-03 | 240 | 242 | 233 | 242 | 45,000 | 2,420 |
| 2005-09-30 | 228 | 245 | 222 | 245 | 91,000 | 2,450 |
| 2005-09-29 | 238 | 238 | 231 | 231 | 70,000 | 2,310 |
| 2005-09-28 | 235 | 240 | 235 | 236 | 30,000 | 2,360 |
| 2005-09-27 | 240 | 247 | 238 | 238 | 110,000 | 2,380 |
| 2005-09-26 | 236 | 239 | 235 | 238 | 39,000 | 2,380 |
| 2005-09-22 | 236 | 240 | 235 | 237 | 70,000 | 2,370 |
| 2005-09-21 | 244 | 244 | 236 | 240 | 94,000 | 2,400 |
| 2005-09-20 | 242 | 244 | 238 | 243 | 100,000 | 2,430 |
| 2005-09-16 | 246 | 246 | 242 | 242 | 63,000 | 2,420 |
| 2005-09-15 | 246 | 248 | 242 | 245 | 123,000 | 2,450 |
| 2005-09-14 | 241 | 250 | 234 | 244 | 197,000 | 2,440 |
| 2005-09-13 | 240 | 243 | 235 | 239 | 179,000 | 2,390 |
| 2005-09-12 | 238 | 247 | 234 | 238 | 138,000 | 2,380 |
| 2005-09-09 | 232 | 239 | 229 | 237 | 138,000 | 2,370 |
| 2005-09-08 | 244 | 244 | 233 | 235 | 141,000 | 2,350 |
| 2005-09-07 | 239 | 260 | 236 | 243 | 893,000 | 2,430 |
| 2005-09-06 | 249 | 249 | 237 | 237 | 253,000 | 2,370 |
| 2005-09-05 | 256 | 265 | 243 | 245 | 1,411,000 | 2,450 |
| 2005-09-02 | 268 | 307 | 259 | 264 | 9,356,000 | 2,640 |
| 2005-09-01 | 217 | 276 | 214 | 253 | 3,657,000 | 2,530 |
| 2005-08-31 | 216 | 219 | 213 | 219 | 143,000 | 2,190 |
| 2005-08-30 | 213 | 218 | 212 | 216 | 98,000 | 2,160 |
| 2005-08-29 | 223 | 224 | 212 | 215 | 291,000 | 2,150 |
| 2005-08-26 | 210 | 210 | 208 | 209 | 27,000 | 2,090 |
| 2005-08-25 | 210 | 211 | 209 | 210 | 24,000 | 2,100 |
| 2005-08-24 | 213 | 213 | 209 | 211 | 37,000 | 2,110 |
| 2005-08-23 | 214 | 214 | 210 | 212 | 88,000 | 2,120 |
| 2005-08-22 | 212 | 229 | 210 | 214 | 666,000 | 2,140 |
| 2005-08-19 | 208 | 208 | 206 | 207 | 40,000 | 2,070 |
| 2005-08-18 | 213 | 213 | 206 | 208 | 53,000 | 2,080 |
| 2005-08-17 | 208 | 215 | 206 | 210 | 56,000 | 2,100 |
| 2005-08-16 | 205 | 208 | 203 | 208 | 27,000 | 2,080 |
| 2005-08-15 | 205 | 206 | 203 | 205 | 25,000 | 2,050 |
| 2005-08-12 | 214 | 214 | 205 | 207 | 64,000 | 2,070 |
| 2005-08-11 | 213 | 213 | 205 | 210 | 32,000 | 2,100 |
| 2005-08-10 | 205 | 214 | 205 | 208 | 55,000 | 2,080 |
| 2005-08-09 | 207 | 207 | 201 | 205 | 84,000 | 2,050 |
| 2005-08-08 | 200 | 221 | 198 | 201 | 385,000 | 2,010 |
| 2005-08-05 | 200 | 213 | 200 | 200 | 147,000 | 2,000 |
| 2005-08-04 | 207 | 210 | 202 | 203 | 114,000 | 2,030 |
| 2005-08-03 | 225 | 227 | 210 | 212 | 315,000 | 2,120 |
| 2005-08-02 | 238 | 241 | 212 | 230 | 1,353,000 | 2,300 |
| 2005-08-01 | 195 | 243 | 195 | 224 | 1,974,000 | 2,240 |
| 2005-07-29 | 192 | 193 | 191 | 193 | 7,000 | 1,930 |
| 2005-07-28 | 193 | 193 | 192 | 192 | 11,000 | 1,920 |
| 2005-07-27 | 193 | 193 | 189 | 193 | 29,000 | 1,930 |
| 2005-07-26 | 190 | 190 | 188 | 189 | 17,000 | 1,890 |
| 2005-07-25 | 190 | 190 | 189 | 189 | 11,000 | 1,890 |
| 2005-07-22 | 190 | 190 | 190 | 190 | 9,000 | 1,900 |
| 2005-07-21 | 190 | 191 | 190 | 190 | 5,000 | 1,900 |
| 2005-07-20 | 191 | 193 | 190 | 191 | 19,000 | 1,910 |
| 2005-07-19 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
| 2005-07-15 | 190 | 192 | 190 | 190 | 18,000 | 1,900 |
| 2005-07-14 | 189 | 190 | 189 | 190 | 14,000 | 1,900 |
| 2005-07-13 | 190 | 192 | 190 | 190 | 28,000 | 1,900 |
| 2005-07-12 | 190 | 190 | 189 | 189 | 15,000 | 1,890 |
| 2005-07-11 | 187 | 190 | 187 | 189 | 14,000 | 1,890 |
| 2005-07-08 | 192 | 192 | 192 | 192 | 11,000 | 1,920 |
| 2005-07-07 | 189 | 192 | 189 | 192 | 5,000 | 1,920 |
| 2005-07-06 | 193 | 193 | 189 | 189 | 8,000 | 1,890 |
| 2005-07-05 | 190 | 193 | 188 | 193 | 35,000 | 1,930 |
| 2005-07-04 | 191 | 191 | 189 | 191 | 16,000 | 1,910 |
| 2005-07-01 | 193 | 193 | 190 | 191 | 8,000 | 1,910 |
| 2005-06-30 | 194 | 194 | 193 | 193 | 2,000 | 1,930 |
| 2005-06-29 | 194 | 195 | 194 | 194 | 10,000 | 1,940 |
| 2005-06-28 | 191 | 192 | 191 | 192 | 7,000 | 1,920 |
| 2005-06-27 | 189 | 194 | 189 | 191 | 14,000 | 1,910 |
| 2005-06-24 | 196 | 196 | 191 | 195 | 37,000 | 1,950 |
| 2005-06-23 | 196 | 196 | 196 | 196 | 13,000 | 1,960 |
| 2005-06-22 | 196 | 196 | 195 | 196 | 10,000 | 1,960 |
| 2005-06-21 | 194 | 196 | 193 | 195 | 40,000 | 1,950 |
| 2005-06-20 | 193 | 194 | 192 | 193 | 23,000 | 1,930 |
| 2005-06-17 | 193 | 193 | 192 | 193 | 8,000 | 1,930 |
| 2005-06-16 | 194 | 194 | 192 | 193 | 5,000 | 1,930 |
| 2005-06-15 | 194 | 194 | 193 | 193 | 8,000 | 1,930 |
| 2005-06-14 | 193 | 194 | 193 | 194 | 9,000 | 1,940 |
| 2005-06-13 | 193 | 193 | 192 | 193 | 6,000 | 1,930 |
| 2005-06-10 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2005-06-09 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2005-06-08 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2005-06-07 | 192 | 193 | 190 | 190 | 4,000 | 1,900 |
| 2005-06-06 | 192 | 193 | 192 | 192 | 9,000 | 1,920 |
| 2005-06-03 | 192 | 192 | 190 | 192 | 10,000 | 1,920 |
| 2005-06-02 | 192 | 193 | 190 | 190 | 10,000 | 1,900 |
| 2005-06-01 | 192 | 192 | 191 | 192 | 10,000 | 1,920 |
| 2005-05-31 | 193 | 193 | 192 | 192 | 16,000 | 1,920 |
| 2005-05-30 | 194 | 194 | 192 | 193 | 12,000 | 1,930 |
| 2005-05-27 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2005-05-26 | 190 | 191 | 189 | 191 | 4,000 | 1,910 |
| 2005-05-25 | 190 | 191 | 190 | 191 | 3,000 | 1,910 |
| 2005-05-24 | 193 | 193 | 190 | 192 | 4,000 | 1,920 |
| 2005-05-23 | 193 | 194 | 189 | 189 | 22,000 | 1,890 |
| 2005-05-20 | 192 | 193 | 191 | 193 | 7,000 | 1,930 |
| 2005-05-18 | 189 | 189 | 189 | 189 | 8,000 | 1,890 |
| 2005-05-17 | 194 | 194 | 187 | 187 | 13,000 | 1,870 |
| 2005-05-16 | 192 | 194 | 192 | 194 | 12,000 | 1,940 |
| 2005-05-13 | 195 | 195 | 190 | 190 | 12,000 | 1,900 |
| 2005-05-12 | 195 | 195 | 195 | 195 | 7,000 | 1,950 |
| 2005-05-11 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2005-05-10 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2005-05-09 | 193 | 194 | 192 | 192 | 9,000 | 1,920 |
| 2005-05-06 | 198 | 198 | 195 | 196 | 27,000 | 1,960 |
| 2005-05-02 | 189 | 199 | 187 | 199 | 44,000 | 1,990 |
| 2005-04-28 | 186 | 189 | 186 | 189 | 11,000 | 1,890 |
| 2005-04-27 | 188 | 189 | 187 | 187 | 7,000 | 1,870 |
| 2005-04-26 | 187 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2005-04-25 | 186 | 187 | 184 | 187 | 10,000 | 1,870 |
| 2005-04-22 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2005-04-21 | 183 | 186 | 180 | 182 | 25,000 | 1,820 |
| 2005-04-20 | 185 | 186 | 183 | 183 | 12,000 | 1,830 |
| 2005-04-19 | 183 | 187 | 181 | 187 | 20,000 | 1,870 |
| 2005-04-18 | 189 | 189 | 183 | 184 | 13,000 | 1,840 |
| 2005-04-15 | 189 | 189 | 187 | 188 | 5,000 | 1,880 |
| 2005-04-14 | 189 | 189 | 187 | 188 | 9,000 | 1,880 |
| 2005-04-13 | 191 | 192 | 188 | 188 | 9,000 | 1,880 |
| 2005-04-12 | 192 | 193 | 192 | 192 | 13,000 | 1,920 |
| 2005-04-11 | 192 | 192 | 192 | 192 | 11,000 | 1,920 |
| 2005-04-08 | 196 | 196 | 195 | 195 | 16,000 | 1,950 |
| 2005-04-07 | 195 | 195 | 192 | 195 | 6,000 | 1,950 |
| 2005-04-06 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2005-04-05 | 192 | 194 | 192 | 194 | 18,000 | 1,940 |
| 2005-04-04 | 193 | 194 | 192 | 192 | 10,000 | 1,920 |
| 2005-04-01 | 196 | 196 | 193 | 193 | 15,000 | 1,930 |
| 2005-03-31 | 192 | 195 | 192 | 193 | 12,000 | 1,930 |
| 2005-03-30 | 197 | 197 | 191 | 191 | 27,000 | 1,910 |
| 2005-03-29 | 199 | 199 | 195 | 195 | 16,000 | 1,950 |
| 2005-03-28 | 201 | 201 | 191 | 192 | 32,000 | 1,920 |
| 2005-03-25 | 201 | 203 | 199 | 200 | 47,000 | 2,000 |
| 2005-03-24 | 203 | 203 | 199 | 202 | 47,000 | 2,020 |
| 2005-03-23 | 204 | 204 | 201 | 203 | 35,000 | 2,030 |
| 2005-03-22 | 200 | 204 | 200 | 204 | 61,000 | 2,040 |
| 2005-03-18 | 199 | 199 | 197 | 199 | 29,000 | 1,990 |
| 2005-03-17 | 198 | 199 | 196 | 199 | 39,000 | 1,990 |
| 2005-03-16 | 196 | 198 | 193 | 198 | 60,000 | 1,980 |
| 2005-03-15 | 193 | 195 | 193 | 194 | 44,000 | 1,940 |
| 2005-03-14 | 193 | 193 | 191 | 193 | 67,000 | 1,930 |
| 2005-03-11 | 191 | 192 | 190 | 190 | 36,000 | 1,900 |
| 2005-03-10 | 192 | 192 | 191 | 191 | 30,000 | 1,910 |
| 2005-03-09 | 192 | 193 | 189 | 190 | 11,000 | 1,900 |
| 2005-03-08 | 192 | 193 | 189 | 189 | 55,000 | 1,890 |
| 2005-03-07 | 188 | 192 | 188 | 192 | 35,000 | 1,920 |
| 2005-03-04 | 190 | 190 | 188 | 189 | 12,000 | 1,890 |
| 2005-03-03 | 188 | 190 | 188 | 190 | 8,000 | 1,900 |
| 2005-03-02 | 190 | 191 | 190 | 191 | 19,000 | 1,910 |
| 2005-03-01 | 191 | 191 | 188 | 188 | 4,000 | 1,880 |
| 2005-02-28 | 191 | 192 | 189 | 189 | 14,000 | 1,890 |
| 2005-02-25 | 190 | 192 | 190 | 191 | 28,000 | 1,910 |
| 2005-02-24 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2005-02-23 | 189 | 190 | 189 | 190 | 4,000 | 1,900 |
| 2005-02-22 | 189 | 190 | 189 | 189 | 16,000 | 1,890 |
| 2005-02-21 | 189 | 189 | 189 | 189 | 4,000 | 1,890 |
| 2005-02-18 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2005-02-17 | 183 | 189 | 182 | 189 | 11,000 | 1,890 |
| 2005-02-16 | 187 | 187 | 181 | 181 | 15,000 | 1,810 |
| 2005-02-15 | 186 | 187 | 185 | 185 | 10,000 | 1,850 |
| 2005-02-14 | 188 | 188 | 185 | 185 | 9,000 | 1,850 |
| 2005-02-10 | 190 | 190 | 186 | 186 | 10,000 | 1,860 |
| 2005-02-09 | 189 | 190 | 188 | 188 | 15,000 | 1,880 |
| 2005-02-08 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2005-02-07 | 189 | 191 | 188 | 191 | 7,000 | 1,910 |
| 2005-02-04 | 191 | 192 | 187 | 189 | 36,000 | 1,890 |
| 2005-02-03 | 191 | 192 | 190 | 191 | 53,000 | 1,910 |
| 2005-02-02 | 190 | 194 | 190 | 192 | 55,000 | 1,920 |
| 2005-02-01 | 188 | 191 | 185 | 190 | 53,000 | 1,900 |
| 2005-01-31 | 185 | 189 | 185 | 187 | 85,000 | 1,870 |
| 2005-01-28 | 184 | 185 | 183 | 183 | 21,000 | 1,830 |
| 2005-01-27 | 181 | 184 | 181 | 184 | 8,000 | 1,840 |
| 2005-01-26 | 184 | 184 | 180 | 180 | 6,000 | 1,800 |
| 2005-01-25 | 185 | 185 | 181 | 184 | 8,000 | 1,840 |
| 2005-01-24 | 183 | 183 | 180 | 183 | 9,000 | 1,830 |
| 2005-01-21 | 182 | 184 | 182 | 184 | 4,000 | 1,840 |
| 2005-01-20 | 182 | 182 | 181 | 182 | 6,000 | 1,820 |
| 2005-01-19 | 178 | 185 | 178 | 184 | 33,000 | 1,840 |
| 2005-01-18 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2005-01-17 | 179 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2005-01-14 | 178 | 181 | 178 | 181 | 10,000 | 1,810 |
| 2005-01-13 | 180 | 181 | 179 | 181 | 9,000 | 1,810 |
| 2005-01-12 | 179 | 181 | 179 | 181 | 5,000 | 1,810 |
| 2005-01-11 | 180 | 180 | 179 | 179 | 6,000 | 1,790 |
| 2005-01-07 | 180 | 181 | 180 | 181 | 8,000 | 1,810 |
| 2005-01-06 | 176 | 179 | 176 | 179 | 10,000 | 1,790 |
| 2005-01-05 | 177 | 180 | 176 | 176 | 9,000 | 1,760 |
| 2005-01-04 | 178 | 179 | 178 | 179 | 5,000 | 1,790 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
