9173 東海汽船(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 200 | 200 | 198 | 198 | 3,000 | 1,980 |
| 2006-12-28 | 199 | 200 | 198 | 200 | 10,000 | 2,000 |
| 2006-12-27 | 198 | 199 | 197 | 199 | 20,000 | 1,990 |
| 2006-12-26 | 198 | 200 | 196 | 199 | 22,000 | 1,990 |
| 2006-12-25 | 208 | 208 | 204 | 205 | 38,000 | 2,050 |
| 2006-12-22 | 203 | 205 | 203 | 205 | 26,000 | 2,050 |
| 2006-12-21 | 207 | 207 | 205 | 205 | 12,000 | 2,050 |
| 2006-12-20 | 204 | 206 | 203 | 206 | 15,000 | 2,060 |
| 2006-12-19 | 205 | 205 | 203 | 203 | 15,000 | 2,030 |
| 2006-12-18 | 207 | 207 | 205 | 205 | 16,000 | 2,050 |
| 2006-12-15 | 204 | 205 | 203 | 205 | 10,000 | 2,050 |
| 2006-12-14 | 203 | 204 | 203 | 204 | 6,000 | 2,040 |
| 2006-12-13 | 204 | 204 | 203 | 203 | 11,000 | 2,030 |
| 2006-12-12 | 201 | 203 | 201 | 201 | 17,000 | 2,010 |
| 2006-12-11 | 205 | 205 | 203 | 203 | 27,000 | 2,030 |
| 2006-12-08 | 204 | 205 | 204 | 204 | 10,000 | 2,040 |
| 2006-12-07 | 203 | 205 | 203 | 204 | 5,000 | 2,040 |
| 2006-12-06 | 204 | 204 | 203 | 203 | 9,000 | 2,030 |
| 2006-12-05 | 204 | 204 | 203 | 203 | 7,000 | 2,030 |
| 2006-12-04 | 201 | 203 | 201 | 203 | 9,000 | 2,030 |
| 2006-12-01 | 200 | 202 | 200 | 202 | 8,000 | 2,020 |
| 2006-11-30 | 201 | 201 | 200 | 201 | 6,000 | 2,010 |
| 2006-11-29 | 200 | 202 | 200 | 200 | 8,000 | 2,000 |
| 2006-11-28 | 200 | 201 | 200 | 201 | 8,000 | 2,010 |
| 2006-11-27 | 199 | 200 | 199 | 200 | 7,000 | 2,000 |
| 2006-11-24 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2006-11-22 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2006-11-21 | 199 | 199 | 199 | 199 | 7,000 | 1,990 |
| 2006-11-20 | 199 | 199 | 198 | 199 | 15,000 | 1,990 |
| 2006-11-17 | 200 | 200 | 200 | 200 | 22,000 | 2,000 |
| 2006-11-16 | 202 | 202 | 200 | 200 | 5,000 | 2,000 |
| 2006-11-15 | 202 | 202 | 202 | 202 | 3,000 | 2,020 |
| 2006-11-14 | 200 | 202 | 200 | 202 | 13,000 | 2,020 |
| 2006-11-13 | 199 | 200 | 199 | 200 | 16,000 | 2,000 |
| 2006-11-10 | 201 | 201 | 200 | 200 | 13,000 | 2,000 |
| 2006-11-09 | 201 | 201 | 200 | 201 | 11,000 | 2,010 |
| 2006-11-08 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-11-07 | 200 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2006-11-06 | 200 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2006-11-02 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-11-01 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 2006-10-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 2006-10-30 | 200 | 201 | 199 | 200 | 8,000 | 2,000 |
| 2006-10-27 | 199 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2006-10-26 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
| 2006-10-25 | 198 | 200 | 198 | 200 | 10,000 | 2,000 |
| 2006-10-24 | 199 | 201 | 199 | 199 | 15,000 | 1,990 |
| 2006-10-23 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2006-10-20 | 199 | 200 | 199 | 200 | 5,000 | 2,000 |
| 2006-10-19 | 201 | 201 | 200 | 200 | 6,000 | 2,000 |
| 2006-10-18 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2006-10-17 | 200 | 201 | 200 | 201 | 8,000 | 2,010 |
| 2006-10-16 | 199 | 199 | 199 | 199 | 11,000 | 1,990 |
| 2006-10-13 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2006-10-12 | 199 | 200 | 199 | 200 | 11,000 | 2,000 |
| 2006-10-11 | 200 | 200 | 199 | 200 | 11,000 | 2,000 |
| 2006-10-10 | 200 | 200 | 200 | 200 | 8,000 | 2,000 |
| 2006-10-04 | 200 | 200 | 199 | 199 | 4,000 | 1,990 |
| 2006-10-03 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
| 2006-10-02 | 200 | 200 | 199 | 199 | 6,000 | 1,990 |
| 2006-09-29 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2006-09-28 | 200 | 201 | 199 | 199 | 8,000 | 1,990 |
| 2006-09-27 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 2006-09-26 | 198 | 201 | 198 | 198 | 21,000 | 1,980 |
| 2006-09-25 | 201 | 201 | 199 | 201 | 11,000 | 2,010 |
| 2006-09-22 | 199 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2006-09-21 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-09-20 | 199 | 199 | 199 | 199 | 3,000 | 1,990 |
| 2006-09-19 | 200 | 200 | 199 | 199 | 3,000 | 1,990 |
| 2006-09-15 | 199 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2006-09-14 | 199 | 200 | 198 | 200 | 8,000 | 2,000 |
| 2006-09-13 | 199 | 199 | 199 | 199 | 5,000 | 1,990 |
| 2006-09-12 | 200 | 200 | 198 | 198 | 16,000 | 1,980 |
| 2006-09-11 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
| 2006-09-08 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2006-09-07 | 202 | 202 | 200 | 200 | 3,000 | 2,000 |
| 2006-09-06 | 199 | 201 | 199 | 201 | 13,000 | 2,010 |
| 2006-09-05 | 200 | 200 | 198 | 199 | 14,000 | 1,990 |
| 2006-09-04 | 198 | 199 | 198 | 199 | 4,000 | 1,990 |
| 2006-09-01 | 199 | 199 | 198 | 198 | 5,000 | 1,980 |
| 2006-08-31 | 198 | 199 | 198 | 199 | 2,000 | 1,990 |
| 2006-08-30 | 199 | 199 | 198 | 198 | 11,000 | 1,980 |
| 2006-08-29 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2006-08-28 | 200 | 200 | 199 | 199 | 8,000 | 1,990 |
| 2006-08-25 | 201 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2006-08-24 | 200 | 200 | 200 | 200 | 5,000 | 2,000 |
| 2006-08-23 | 199 | 201 | 198 | 200 | 12,000 | 2,000 |
| 2006-08-22 | 200 | 202 | 200 | 200 | 7,000 | 2,000 |
| 2006-08-21 | 201 | 201 | 198 | 201 | 74,000 | 2,010 |
| 2006-08-18 | 201 | 202 | 201 | 201 | 10,000 | 2,010 |
| 2006-08-17 | 202 | 202 | 199 | 199 | 12,000 | 1,990 |
| 2006-08-16 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 2006-08-15 | 200 | 200 | 199 | 200 | 3,000 | 2,000 |
| 2006-08-14 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 2006-08-11 | 200 | 202 | 200 | 200 | 4,000 | 2,000 |
| 2006-08-10 | 200 | 201 | 200 | 200 | 9,000 | 2,000 |
| 2006-08-09 | 201 | 201 | 201 | 201 | 2,000 | 2,010 |
| 2006-08-07 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
| 2006-08-03 | 203 | 203 | 203 | 203 | 2,000 | 2,030 |
| 2006-08-02 | 200 | 202 | 199 | 199 | 8,000 | 1,990 |
| 2006-08-01 | 202 | 202 | 200 | 202 | 6,000 | 2,020 |
| 2006-07-31 | 204 | 205 | 202 | 202 | 6,000 | 2,020 |
| 2006-07-28 | 200 | 204 | 200 | 204 | 21,000 | 2,040 |
| 2006-07-27 | 199 | 200 | 199 | 200 | 4,000 | 2,000 |
| 2006-07-26 | 200 | 201 | 198 | 198 | 7,000 | 1,980 |
| 2006-07-25 | 198 | 200 | 198 | 199 | 11,000 | 1,990 |
| 2006-07-24 | 200 | 201 | 200 | 201 | 2,000 | 2,010 |
| 2006-07-21 | 200 | 203 | 200 | 200 | 5,000 | 2,000 |
| 2006-07-20 | 200 | 200 | 200 | 200 | 10,000 | 2,000 |
| 2006-07-19 | 200 | 200 | 199 | 200 | 8,000 | 2,000 |
| 2006-07-18 | 204 | 206 | 200 | 200 | 30,000 | 2,000 |
| 2006-07-14 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 2006-07-13 | 201 | 201 | 201 | 201 | 7,000 | 2,010 |
| 2006-07-12 | 202 | 203 | 201 | 203 | 14,000 | 2,030 |
| 2006-07-11 | 203 | 203 | 201 | 201 | 13,000 | 2,010 |
| 2006-07-10 | 203 | 206 | 202 | 206 | 21,000 | 2,060 |
| 2006-07-07 | 204 | 205 | 204 | 205 | 5,000 | 2,050 |
| 2006-07-06 | 205 | 205 | 202 | 203 | 13,000 | 2,030 |
| 2006-07-05 | 203 | 205 | 202 | 205 | 10,000 | 2,050 |
| 2006-07-04 | 206 | 206 | 202 | 202 | 7,000 | 2,020 |
| 2006-07-03 | 204 | 205 | 203 | 205 | 14,000 | 2,050 |
| 2006-06-30 | 206 | 206 | 203 | 203 | 7,000 | 2,030 |
| 2006-06-29 | 204 | 205 | 204 | 205 | 11,000 | 2,050 |
| 2006-06-28 | 203 | 205 | 202 | 203 | 11,000 | 2,030 |
| 2006-06-27 | 205 | 205 | 201 | 203 | 45,000 | 2,030 |
| 2006-06-26 | 210 | 213 | 209 | 213 | 37,000 | 2,130 |
| 2006-06-23 | 206 | 209 | 205 | 208 | 23,000 | 2,080 |
| 2006-06-22 | 209 | 210 | 206 | 206 | 41,000 | 2,060 |
| 2006-06-21 | 208 | 208 | 207 | 207 | 8,000 | 2,070 |
| 2006-06-20 | 208 | 208 | 206 | 207 | 7,000 | 2,070 |
| 2006-06-19 | 208 | 209 | 205 | 207 | 9,000 | 2,070 |
| 2006-06-16 | 206 | 209 | 203 | 206 | 10,000 | 2,060 |
| 2006-06-15 | 200 | 203 | 200 | 203 | 12,000 | 2,030 |
| 2006-06-14 | 202 | 202 | 196 | 199 | 28,000 | 1,990 |
| 2006-06-13 | 205 | 205 | 200 | 202 | 14,000 | 2,020 |
| 2006-06-12 | 203 | 210 | 200 | 210 | 20,000 | 2,100 |
| 2006-06-09 | 200 | 200 | 195 | 199 | 48,000 | 1,990 |
| 2006-06-08 | 204 | 204 | 200 | 200 | 59,000 | 2,000 |
| 2006-06-07 | 202 | 204 | 201 | 204 | 27,000 | 2,040 |
| 2006-06-06 | 206 | 206 | 200 | 200 | 35,000 | 2,000 |
| 2006-06-05 | 205 | 205 | 203 | 205 | 16,000 | 2,050 |
| 2006-06-02 | 209 | 209 | 202 | 206 | 25,000 | 2,060 |
| 2006-06-01 | 210 | 210 | 203 | 204 | 7,000 | 2,040 |
| 2006-05-31 | 210 | 210 | 205 | 209 | 18,000 | 2,090 |
| 2006-05-30 | 210 | 210 | 205 | 210 | 13,000 | 2,100 |
| 2006-05-29 | 207 | 211 | 206 | 211 | 23,000 | 2,110 |
| 2006-05-26 | 206 | 207 | 206 | 207 | 7,000 | 2,070 |
| 2006-05-25 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 2006-05-24 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2006-05-23 | 205 | 205 | 203 | 205 | 7,000 | 2,050 |
| 2006-05-22 | 203 | 206 | 203 | 205 | 10,000 | 2,050 |
| 2006-05-19 | 202 | 204 | 201 | 204 | 7,000 | 2,040 |
| 2006-05-18 | 202 | 202 | 200 | 202 | 19,000 | 2,020 |
| 2006-05-17 | 203 | 205 | 200 | 201 | 38,000 | 2,010 |
| 2006-05-16 | 205 | 205 | 205 | 205 | 9,000 | 2,050 |
| 2006-05-15 | 207 | 207 | 206 | 206 | 5,000 | 2,060 |
| 2006-05-12 | 207 | 208 | 206 | 208 | 14,000 | 2,080 |
| 2006-05-11 | 209 | 209 | 207 | 207 | 7,000 | 2,070 |
| 2006-05-10 | 209 | 219 | 209 | 211 | 10,000 | 2,110 |
| 2006-05-09 | 208 | 210 | 208 | 210 | 6,000 | 2,100 |
| 2006-05-08 | 206 | 208 | 206 | 208 | 11,000 | 2,080 |
| 2006-05-02 | 208 | 208 | 205 | 205 | 7,000 | 2,050 |
| 2006-05-01 | 207 | 207 | 205 | 205 | 13,000 | 2,050 |
| 2006-04-28 | 211 | 212 | 210 | 212 | 18,000 | 2,120 |
| 2006-04-27 | 213 | 215 | 211 | 212 | 7,000 | 2,120 |
| 2006-04-26 | 216 | 216 | 212 | 215 | 14,000 | 2,150 |
| 2006-04-25 | 215 | 215 | 211 | 215 | 4,000 | 2,150 |
| 2006-04-24 | 215 | 217 | 213 | 217 | 6,000 | 2,170 |
| 2006-04-21 | 217 | 217 | 215 | 215 | 8,000 | 2,150 |
| 2006-04-20 | 220 | 220 | 215 | 217 | 10,000 | 2,170 |
| 2006-04-19 | 219 | 220 | 218 | 220 | 7,000 | 2,200 |
| 2006-04-18 | 219 | 219 | 217 | 217 | 5,000 | 2,170 |
| 2006-04-17 | 219 | 219 | 218 | 218 | 15,000 | 2,180 |
| 2006-04-14 | 220 | 220 | 219 | 219 | 7,000 | 2,190 |
| 2006-04-13 | 218 | 220 | 217 | 220 | 11,000 | 2,200 |
| 2006-04-12 | 215 | 218 | 215 | 217 | 9,000 | 2,170 |
| 2006-04-11 | 216 | 216 | 215 | 215 | 5,000 | 2,150 |
| 2006-04-10 | 216 | 216 | 215 | 215 | 11,000 | 2,150 |
| 2006-04-07 | 216 | 216 | 214 | 215 | 10,000 | 2,150 |
| 2006-04-06 | 214 | 216 | 214 | 216 | 11,000 | 2,160 |
| 2006-04-05 | 220 | 220 | 215 | 215 | 25,000 | 2,150 |
| 2006-04-04 | 211 | 213 | 210 | 213 | 21,000 | 2,130 |
| 2006-04-03 | 211 | 211 | 211 | 211 | 12,000 | 2,110 |
| 2006-03-31 | 212 | 212 | 210 | 212 | 9,000 | 2,120 |
| 2006-03-30 | 214 | 214 | 212 | 212 | 9,000 | 2,120 |
| 2006-03-29 | 212 | 214 | 211 | 214 | 19,000 | 2,140 |
| 2006-03-28 | 211 | 212 | 211 | 212 | 6,000 | 2,120 |
| 2006-03-27 | 209 | 211 | 209 | 211 | 14,000 | 2,110 |
| 2006-03-24 | 212 | 212 | 205 | 209 | 18,000 | 2,090 |
| 2006-03-23 | 212 | 212 | 209 | 209 | 9,000 | 2,090 |
| 2006-03-22 | 213 | 213 | 213 | 213 | 2,000 | 2,130 |
| 2006-03-20 | 211 | 214 | 210 | 214 | 6,000 | 2,140 |
| 2006-03-17 | 211 | 212 | 211 | 211 | 9,000 | 2,110 |
| 2006-03-16 | 213 | 213 | 211 | 211 | 4,000 | 2,110 |
| 2006-03-15 | 209 | 209 | 209 | 209 | 12,000 | 2,090 |
| 2006-03-14 | 214 | 214 | 209 | 214 | 10,000 | 2,140 |
| 2006-03-13 | 213 | 213 | 206 | 209 | 11,000 | 2,090 |
| 2006-03-10 | 210 | 214 | 210 | 214 | 2,000 | 2,140 |
| 2006-03-09 | 210 | 211 | 207 | 211 | 6,000 | 2,110 |
| 2006-03-08 | 207 | 208 | 205 | 205 | 5,000 | 2,050 |
| 2006-03-07 | 201 | 209 | 201 | 209 | 6,000 | 2,090 |
| 2006-03-06 | 201 | 202 | 201 | 201 | 14,000 | 2,010 |
| 2006-03-03 | 204 | 204 | 201 | 201 | 13,000 | 2,010 |
| 2006-03-02 | 204 | 204 | 201 | 202 | 19,000 | 2,020 |
| 2006-03-01 | 205 | 206 | 205 | 205 | 24,000 | 2,050 |
| 2006-02-28 | 208 | 208 | 206 | 206 | 14,000 | 2,060 |
| 2006-02-27 | 209 | 210 | 207 | 207 | 10,000 | 2,070 |
| 2006-02-24 | 206 | 208 | 205 | 206 | 17,000 | 2,060 |
| 2006-02-23 | 203 | 204 | 200 | 203 | 19,000 | 2,030 |
| 2006-02-22 | 200 | 207 | 200 | 202 | 9,000 | 2,020 |
| 2006-02-21 | 205 | 205 | 191 | 205 | 39,000 | 2,050 |
| 2006-02-20 | 215 | 215 | 202 | 204 | 38,000 | 2,040 |
| 2006-02-17 | 211 | 213 | 209 | 213 | 35,000 | 2,130 |
| 2006-02-16 | 213 | 213 | 210 | 211 | 11,000 | 2,110 |
| 2006-02-15 | 214 | 214 | 210 | 210 | 25,000 | 2,100 |
| 2006-02-14 | 205 | 210 | 202 | 204 | 25,000 | 2,040 |
| 2006-02-13 | 220 | 221 | 215 | 215 | 16,000 | 2,150 |
| 2006-02-10 | 225 | 225 | 220 | 220 | 23,000 | 2,200 |
| 2006-02-09 | 225 | 226 | 224 | 225 | 8,000 | 2,250 |
| 2006-02-08 | 222 | 227 | 222 | 227 | 12,000 | 2,270 |
| 2006-02-07 | 225 | 228 | 221 | 223 | 11,000 | 2,230 |
| 2006-02-06 | 222 | 230 | 221 | 222 | 27,000 | 2,220 |
| 2006-02-03 | 224 | 224 | 222 | 223 | 8,000 | 2,230 |
| 2006-02-02 | 225 | 225 | 220 | 224 | 31,000 | 2,240 |
| 2006-02-01 | 225 | 229 | 224 | 224 | 9,000 | 2,240 |
| 2006-01-31 | 227 | 227 | 225 | 225 | 15,000 | 2,250 |
| 2006-01-30 | 226 | 233 | 225 | 226 | 48,000 | 2,260 |
| 2006-01-27 | 230 | 231 | 230 | 231 | 9,000 | 2,310 |
| 2006-01-26 | 225 | 230 | 225 | 230 | 6,000 | 2,300 |
| 2006-01-25 | 225 | 225 | 221 | 225 | 15,000 | 2,250 |
| 2006-01-24 | 217 | 225 | 217 | 222 | 13,000 | 2,220 |
| 2006-01-23 | 230 | 230 | 219 | 219 | 23,000 | 2,190 |
| 2006-01-20 | 239 | 239 | 232 | 232 | 21,000 | 2,320 |
| 2006-01-19 | 216 | 235 | 215 | 232 | 30,000 | 2,320 |
| 2006-01-18 | 238 | 238 | 215 | 229 | 54,000 | 2,290 |
| 2006-01-17 | 242 | 242 | 236 | 238 | 34,000 | 2,380 |
| 2006-01-16 | 241 | 245 | 241 | 243 | 29,000 | 2,430 |
| 2006-01-13 | 242 | 243 | 241 | 242 | 15,000 | 2,420 |
| 2006-01-12 | 245 | 245 | 242 | 242 | 18,000 | 2,420 |
| 2006-01-11 | 245 | 245 | 244 | 245 | 21,000 | 2,450 |
| 2006-01-10 | 244 | 245 | 243 | 243 | 23,000 | 2,430 |
| 2006-01-06 | 245 | 245 | 240 | 243 | 19,000 | 2,430 |
| 2006-01-05 | 240 | 242 | 240 | 240 | 31,000 | 2,400 |
| 2006-01-04 | 244 | 244 | 238 | 241 | 18,000 | 2,410 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
