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
2006-12-292002001981983,0001,980
2006-12-2819920019820010,0002,000
2006-12-2719819919719920,0001,990
2006-12-2619820019619922,0001,990
2006-12-2520820820420538,0002,050
2006-12-2220320520320526,0002,050
2006-12-2120720720520512,0002,050
2006-12-2020420620320615,0002,060
2006-12-1920520520320315,0002,030
2006-12-1820720720520516,0002,050
2006-12-1520420520320510,0002,050
2006-12-142032042032046,0002,040
2006-12-1320420420320311,0002,030
2006-12-1220120320120117,0002,010
2006-12-1120520520320327,0002,030
2006-12-0820420520420410,0002,040
2006-12-072032052032045,0002,040
2006-12-062042042032039,0002,030
2006-12-052042042032037,0002,030
2006-12-042012032012039,0002,030
2006-12-012002022002028,0002,020
2006-11-302012012002016,0002,010
2006-11-292002022002008,0002,000
2006-11-282002012002018,0002,010
2006-11-271992001992007,0002,000
2006-11-242002001991994,0001,990
2006-11-221991991991992,0001,990
2006-11-211991991991997,0001,990
2006-11-2019919919819915,0001,990
2006-11-1720020020020022,0002,000
2006-11-162022022002005,0002,000
2006-11-152022022022023,0002,020
2006-11-1420020220020213,0002,020
2006-11-1319920019920016,0002,000
2006-11-1020120120020013,0002,000
2006-11-0920120120020111,0002,010
2006-11-082002002002004,0002,000
2006-11-072002001992004,0002,000
2006-11-062002001992003,0002,000
2006-11-022002002002002,0002,000
2006-11-012002001991996,0001,990
2006-10-312002002002002,0002,000
2006-10-302002011992008,0002,000
2006-10-271992001992005,0002,000
2006-10-262002001991999,0001,990
2006-10-2519820019820010,0002,000
2006-10-2419920119919915,0001,990
2006-10-231991991991991,0001,990
2006-10-201992001992005,0002,000
2006-10-192012012002006,0002,000
2006-10-182012012012012,0002,010
2006-10-172002012002018,0002,010
2006-10-1619919919919911,0001,990
2006-10-132002001991993,0001,990
2006-10-1219920019920011,0002,000
2006-10-1120020019920011,0002,000
2006-10-102002002002008,0002,000
2006-10-042002001991994,0001,990
2006-10-031991991981987,0001,980
2006-10-022002001991996,0001,990
2006-09-291992001992004,0002,000
2006-09-282002011991998,0001,990
2006-09-271982001982005,0002,000
2006-09-2619820119819821,0001,980
2006-09-2520120119920111,0002,010
2006-09-221992001992003,0002,000
2006-09-212002002002001,0002,000
2006-09-201991991991993,0001,990
2006-09-192002001991993,0001,990
2006-09-151992001992008,0002,000
2006-09-141992001982008,0002,000
2006-09-131991991991995,0001,990
2006-09-1220020019819816,0001,980
2006-09-112002002002004,0002,000
2006-09-082002002002001,0002,000
2006-09-072022022002003,0002,000
2006-09-0619920119920113,0002,010
2006-09-0520020019819914,0001,990
2006-09-041981991981994,0001,990
2006-09-011991991981985,0001,980
2006-08-311981991981992,0001,990
2006-08-3019919919819811,0001,980
2006-08-291991991991996,0001,990
2006-08-282002001991998,0001,990
2006-08-252012022002004,0002,000
2006-08-242002002002005,0002,000
2006-08-2319920119820012,0002,000
2006-08-222002022002007,0002,000
2006-08-2120120119820174,0002,010
2006-08-1820120220120110,0002,010
2006-08-1720220219919912,0001,990
2006-08-162012012012018,0002,010
2006-08-152002001992003,0002,000
2006-08-142012012002002,0002,000
2006-08-112002022002004,0002,000
2006-08-102002012002009,0002,000
2006-08-092012012012012,0002,010
2006-08-072012012012013,0002,010
2006-08-032032032032032,0002,030
2006-08-022002021991998,0001,990
2006-08-012022022002026,0002,020
2006-07-312042052022026,0002,020
2006-07-2820020420020421,0002,040
2006-07-271992001992004,0002,000
2006-07-262002011981987,0001,980
2006-07-2519820019819911,0001,990
2006-07-242002012002012,0002,010
2006-07-212002032002005,0002,000
2006-07-2020020020020010,0002,000
2006-07-192002001992008,0002,000
2006-07-1820420620020030,0002,000
2006-07-142012012012016,0002,010
2006-07-132012012012017,0002,010
2006-07-1220220320120314,0002,030
2006-07-1120320320120113,0002,010
2006-07-1020320620220621,0002,060
2006-07-072042052042055,0002,050
2006-07-0620520520220313,0002,030
2006-07-0520320520220510,0002,050
2006-07-042062062022027,0002,020
2006-07-0320420520320514,0002,050
2006-06-302062062032037,0002,030
2006-06-2920420520420511,0002,050
2006-06-2820320520220311,0002,030
2006-06-2720520520120345,0002,030
2006-06-2621021320921337,0002,130
2006-06-2320620920520823,0002,080
2006-06-2220921020620641,0002,060
2006-06-212082082072078,0002,070
2006-06-202082082062077,0002,070
2006-06-192082092052079,0002,070
2006-06-1620620920320610,0002,060
2006-06-1520020320020312,0002,030
2006-06-1420220219619928,0001,990
2006-06-1320520520020214,0002,020
2006-06-1220321020021020,0002,100
2006-06-0920020019519948,0001,990
2006-06-0820420420020059,0002,000
2006-06-0720220420120427,0002,040
2006-06-0620620620020035,0002,000
2006-06-0520520520320516,0002,050
2006-06-0220920920220625,0002,060
2006-06-012102102032047,0002,040
2006-05-3121021020520918,0002,090
2006-05-3021021020521013,0002,100
2006-05-2920721120621123,0002,110
2006-05-262062072062077,0002,070
2006-05-252052052052054,0002,050
2006-05-242052052052052,0002,050
2006-05-232052052032057,0002,050
2006-05-2220320620320510,0002,050
2006-05-192022042012047,0002,040
2006-05-1820220220020219,0002,020
2006-05-1720320520020138,0002,010
2006-05-162052052052059,0002,050
2006-05-152072072062065,0002,060
2006-05-1220720820620814,0002,080
2006-05-112092092072077,0002,070
2006-05-1020921920921110,0002,110
2006-05-092082102082106,0002,100
2006-05-0820620820620811,0002,080
2006-05-022082082052057,0002,050
2006-05-0120720720520513,0002,050
2006-04-2821121221021218,0002,120
2006-04-272132152112127,0002,120
2006-04-2621621621221514,0002,150
2006-04-252152152112154,0002,150
2006-04-242152172132176,0002,170
2006-04-212172172152158,0002,150
2006-04-2022022021521710,0002,170
2006-04-192192202182207,0002,200
2006-04-182192192172175,0002,170
2006-04-1721921921821815,0002,180
2006-04-142202202192197,0002,190
2006-04-1321822021722011,0002,200
2006-04-122152182152179,0002,170
2006-04-112162162152155,0002,150
2006-04-1021621621521511,0002,150
2006-04-0721621621421510,0002,150
2006-04-0621421621421611,0002,160
2006-04-0522022021521525,0002,150
2006-04-0421121321021321,0002,130
2006-04-0321121121121112,0002,110
2006-03-312122122102129,0002,120
2006-03-302142142122129,0002,120
2006-03-2921221421121419,0002,140
2006-03-282112122112126,0002,120
2006-03-2720921120921114,0002,110
2006-03-2421221220520918,0002,090
2006-03-232122122092099,0002,090
2006-03-222132132132132,0002,130
2006-03-202112142102146,0002,140
2006-03-172112122112119,0002,110
2006-03-162132132112114,0002,110
2006-03-1520920920920912,0002,090
2006-03-1421421420921410,0002,140
2006-03-1321321320620911,0002,090
2006-03-102102142102142,0002,140
2006-03-092102112072116,0002,110
2006-03-082072082052055,0002,050
2006-03-072012092012096,0002,090
2006-03-0620120220120114,0002,010
2006-03-0320420420120113,0002,010
2006-03-0220420420120219,0002,020
2006-03-0120520620520524,0002,050
2006-02-2820820820620614,0002,060
2006-02-2720921020720710,0002,070
2006-02-2420620820520617,0002,060
2006-02-2320320420020319,0002,030
2006-02-222002072002029,0002,020
2006-02-2120520519120539,0002,050
2006-02-2021521520220438,0002,040
2006-02-1721121320921335,0002,130
2006-02-1621321321021111,0002,110
2006-02-1521421421021025,0002,100
2006-02-1420521020220425,0002,040
2006-02-1322022121521516,0002,150
2006-02-1022522522022023,0002,200
2006-02-092252262242258,0002,250
2006-02-0822222722222712,0002,270
2006-02-0722522822122311,0002,230
2006-02-0622223022122227,0002,220
2006-02-032242242222238,0002,230
2006-02-0222522522022431,0002,240
2006-02-012252292242249,0002,240
2006-01-3122722722522515,0002,250
2006-01-3022623322522648,0002,260
2006-01-272302312302319,0002,310
2006-01-262252302252306,0002,300
2006-01-2522522522122515,0002,250
2006-01-2421722521722213,0002,220
2006-01-2323023021921923,0002,190
2006-01-2023923923223221,0002,320
2006-01-1921623521523230,0002,320
2006-01-1823823821522954,0002,290
2006-01-1724224223623834,0002,380
2006-01-1624124524124329,0002,430
2006-01-1324224324124215,0002,420
2006-01-1224524524224218,0002,420
2006-01-1124524524424521,0002,450
2006-01-1024424524324323,0002,430
2006-01-0624524524024319,0002,430
2006-01-0524024224024031,0002,400
2006-01-0424424423824118,0002,410

分割・併合履歴 : [2017-06-28]1株→0.1株