9173 東海汽船(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 185 | 187 | 183 | 186 | 26,000 | 1,860 |
| 2007-12-27 | 187 | 188 | 185 | 185 | 11,000 | 1,850 |
| 2007-12-26 | 187 | 187 | 185 | 185 | 13,000 | 1,850 |
| 2007-12-25 | 181 | 196 | 181 | 183 | 118,000 | 1,830 |
| 2007-12-21 | 194 | 194 | 190 | 190 | 52,000 | 1,900 |
| 2007-12-20 | 190 | 190 | 189 | 189 | 28,000 | 1,890 |
| 2007-12-19 | 190 | 190 | 188 | 189 | 41,000 | 1,890 |
| 2007-12-18 | 190 | 190 | 189 | 190 | 25,000 | 1,900 |
| 2007-12-17 | 190 | 191 | 190 | 191 | 19,000 | 1,910 |
| 2007-12-14 | 190 | 191 | 189 | 191 | 13,000 | 1,910 |
| 2007-12-13 | 191 | 191 | 190 | 190 | 7,000 | 1,900 |
| 2007-12-12 | 190 | 191 | 189 | 190 | 21,000 | 1,900 |
| 2007-12-11 | 188 | 190 | 188 | 190 | 29,000 | 1,900 |
| 2007-12-10 | 188 | 190 | 188 | 190 | 20,000 | 1,900 |
| 2007-12-07 | 189 | 191 | 187 | 187 | 46,000 | 1,870 |
| 2007-12-06 | 192 | 192 | 187 | 188 | 62,000 | 1,880 |
| 2007-12-05 | 190 | 192 | 188 | 190 | 43,000 | 1,900 |
| 2007-12-04 | 194 | 194 | 190 | 190 | 42,000 | 1,900 |
| 2007-12-03 | 199 | 205 | 191 | 192 | 100,000 | 1,920 |
| 2007-11-30 | 190 | 214 | 189 | 191 | 369,000 | 1,910 |
| 2007-11-29 | 188 | 190 | 187 | 187 | 21,000 | 1,870 |
| 2007-11-28 | 187 | 188 | 187 | 187 | 9,000 | 1,870 |
| 2007-11-27 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2007-11-26 | 186 | 187 | 186 | 187 | 4,000 | 1,870 |
| 2007-11-22 | 184 | 186 | 182 | 185 | 36,000 | 1,850 |
| 2007-11-21 | 185 | 189 | 184 | 184 | 19,000 | 1,840 |
| 2007-11-20 | 185 | 186 | 184 | 185 | 40,000 | 1,850 |
| 2007-11-19 | 188 | 188 | 186 | 186 | 10,000 | 1,860 |
| 2007-11-16 | 186 | 188 | 186 | 186 | 12,000 | 1,860 |
| 2007-11-15 | 186 | 187 | 186 | 187 | 4,000 | 1,870 |
| 2007-11-14 | 189 | 189 | 185 | 189 | 13,000 | 1,890 |
| 2007-11-13 | 187 | 187 | 185 | 185 | 23,000 | 1,850 |
| 2007-11-12 | 187 | 188 | 185 | 186 | 44,000 | 1,860 |
| 2007-11-09 | 188 | 190 | 188 | 188 | 11,000 | 1,880 |
| 2007-11-08 | 188 | 188 | 186 | 188 | 51,000 | 1,880 |
| 2007-11-07 | 191 | 191 | 189 | 189 | 30,000 | 1,890 |
| 2007-11-06 | 191 | 191 | 190 | 190 | 22,000 | 1,900 |
| 2007-11-05 | 191 | 191 | 190 | 191 | 8,000 | 1,910 |
| 2007-11-02 | 190 | 191 | 189 | 190 | 40,000 | 1,900 |
| 2007-11-01 | 191 | 191 | 190 | 191 | 37,000 | 1,910 |
| 2007-10-31 | 191 | 191 | 190 | 190 | 18,000 | 1,900 |
| 2007-10-30 | 192 | 192 | 191 | 191 | 20,000 | 1,910 |
| 2007-10-29 | 192 | 193 | 191 | 191 | 11,000 | 1,910 |
| 2007-10-26 | 192 | 192 | 191 | 192 | 10,000 | 1,920 |
| 2007-10-25 | 195 | 195 | 190 | 191 | 47,000 | 1,910 |
| 2007-10-24 | 191 | 196 | 191 | 192 | 43,000 | 1,920 |
| 2007-10-23 | 191 | 192 | 190 | 191 | 20,000 | 1,910 |
| 2007-10-22 | 190 | 191 | 190 | 191 | 12,000 | 1,910 |
| 2007-10-19 | 191 | 192 | 191 | 191 | 12,000 | 1,910 |
| 2007-10-18 | 190 | 194 | 190 | 194 | 17,000 | 1,940 |
| 2007-10-17 | 194 | 194 | 190 | 191 | 49,000 | 1,910 |
| 2007-10-16 | 193 | 193 | 190 | 192 | 49,000 | 1,920 |
| 2007-10-15 | 193 | 195 | 193 | 193 | 14,000 | 1,930 |
| 2007-10-12 | 198 | 198 | 192 | 193 | 78,000 | 1,930 |
| 2007-10-11 | 192 | 206 | 192 | 198 | 365,000 | 1,980 |
| 2007-10-10 | 193 | 193 | 190 | 190 | 20,000 | 1,900 |
| 2007-10-09 | 189 | 193 | 189 | 192 | 42,000 | 1,920 |
| 2007-10-05 | 191 | 191 | 189 | 190 | 19,000 | 1,900 |
| 2007-10-04 | 193 | 193 | 190 | 190 | 35,000 | 1,900 |
| 2007-10-03 | 190 | 193 | 190 | 191 | 81,000 | 1,910 |
| 2007-10-02 | 190 | 192 | 190 | 190 | 31,000 | 1,900 |
| 2007-10-01 | 192 | 192 | 189 | 189 | 21,000 | 1,890 |
| 2007-09-28 | 190 | 192 | 189 | 191 | 54,000 | 1,910 |
| 2007-09-27 | 194 | 194 | 190 | 191 | 31,000 | 1,910 |
| 2007-09-26 | 192 | 194 | 190 | 191 | 19,000 | 1,910 |
| 2007-09-25 | 190 | 195 | 189 | 192 | 50,000 | 1,920 |
| 2007-09-21 | 190 | 190 | 187 | 190 | 39,000 | 1,900 |
| 2007-09-20 | 190 | 193 | 189 | 189 | 26,000 | 1,890 |
| 2007-09-19 | 193 | 194 | 189 | 189 | 32,000 | 1,890 |
| 2007-09-18 | 189 | 190 | 187 | 190 | 23,000 | 1,900 |
| 2007-09-14 | 188 | 190 | 186 | 190 | 35,000 | 1,900 |
| 2007-09-13 | 191 | 193 | 187 | 188 | 52,000 | 1,880 |
| 2007-09-12 | 196 | 196 | 190 | 193 | 44,000 | 1,930 |
| 2007-09-11 | 193 | 194 | 191 | 192 | 19,000 | 1,920 |
| 2007-09-10 | 195 | 195 | 190 | 191 | 58,000 | 1,910 |
| 2007-09-07 | 200 | 200 | 195 | 196 | 43,000 | 1,960 |
| 2007-09-06 | 195 | 205 | 191 | 205 | 120,000 | 2,050 |
| 2007-09-05 | 220 | 227 | 198 | 200 | 163,000 | 2,000 |
| 2007-09-04 | 231 | 234 | 210 | 217 | 798,000 | 2,170 |
| 2007-09-03 | 190 | 238 | 190 | 226 | 1,048,000 | 2,260 |
| 2007-08-31 | 187 | 190 | 187 | 190 | 15,000 | 1,900 |
| 2007-08-30 | 190 | 190 | 186 | 187 | 24,000 | 1,870 |
| 2007-08-29 | 190 | 190 | 187 | 190 | 14,000 | 1,900 |
| 2007-08-28 | 194 | 194 | 189 | 189 | 16,000 | 1,890 |
| 2007-08-27 | 194 | 194 | 190 | 190 | 20,000 | 1,900 |
| 2007-08-24 | 191 | 192 | 187 | 192 | 19,000 | 1,920 |
| 2007-08-23 | 190 | 192 | 189 | 190 | 26,000 | 1,900 |
| 2007-08-22 | 190 | 192 | 189 | 189 | 9,000 | 1,890 |
| 2007-08-21 | 191 | 191 | 189 | 189 | 21,000 | 1,890 |
| 2007-08-20 | 185 | 195 | 185 | 192 | 56,000 | 1,920 |
| 2007-08-17 | 189 | 190 | 181 | 181 | 99,000 | 1,810 |
| 2007-08-16 | 192 | 193 | 189 | 191 | 74,000 | 1,910 |
| 2007-08-15 | 193 | 195 | 193 | 193 | 21,000 | 1,930 |
| 2007-08-14 | 197 | 198 | 195 | 197 | 31,000 | 1,970 |
| 2007-08-13 | 198 | 201 | 194 | 194 | 24,000 | 1,940 |
| 2007-08-10 | 194 | 198 | 193 | 198 | 36,000 | 1,980 |
| 2007-08-09 | 192 | 196 | 192 | 196 | 53,000 | 1,960 |
| 2007-08-08 | 198 | 198 | 190 | 191 | 89,000 | 1,910 |
| 2007-08-07 | 204 | 204 | 197 | 198 | 43,000 | 1,980 |
| 2007-08-06 | 200 | 200 | 198 | 199 | 43,000 | 1,990 |
| 2007-08-03 | 205 | 205 | 201 | 203 | 23,000 | 2,030 |
| 2007-08-02 | 205 | 205 | 200 | 205 | 73,000 | 2,050 |
| 2007-08-01 | 205 | 209 | 203 | 203 | 26,000 | 2,030 |
| 2007-07-31 | 209 | 216 | 205 | 206 | 62,000 | 2,060 |
| 2007-07-30 | 204 | 208 | 200 | 206 | 69,000 | 2,060 |
| 2007-07-27 | 210 | 210 | 205 | 205 | 117,000 | 2,050 |
| 2007-07-26 | 221 | 224 | 212 | 215 | 163,000 | 2,150 |
| 2007-07-25 | 214 | 220 | 211 | 216 | 94,000 | 2,160 |
| 2007-07-24 | 215 | 216 | 212 | 214 | 69,000 | 2,140 |
| 2007-07-23 | 220 | 221 | 214 | 214 | 85,000 | 2,140 |
| 2007-07-20 | 230 | 230 | 221 | 221 | 241,000 | 2,210 |
| 2007-07-19 | 222 | 235 | 219 | 228 | 501,000 | 2,280 |
| 2007-07-18 | 220 | 224 | 219 | 219 | 83,000 | 2,190 |
| 2007-07-17 | 225 | 226 | 221 | 223 | 67,000 | 2,230 |
| 2007-07-13 | 232 | 232 | 224 | 224 | 98,000 | 2,240 |
| 2007-07-12 | 230 | 236 | 225 | 225 | 149,000 | 2,250 |
| 2007-07-11 | 225 | 241 | 225 | 227 | 302,000 | 2,270 |
| 2007-07-10 | 233 | 233 | 228 | 230 | 128,000 | 2,300 |
| 2007-07-09 | 237 | 239 | 233 | 233 | 89,000 | 2,330 |
| 2007-07-06 | 240 | 242 | 233 | 237 | 285,000 | 2,370 |
| 2007-07-05 | 235 | 256 | 234 | 235 | 1,421,000 | 2,350 |
| 2007-07-04 | 243 | 243 | 230 | 233 | 140,000 | 2,330 |
| 2007-07-03 | 242 | 247 | 236 | 238 | 124,000 | 2,380 |
| 2007-07-02 | 243 | 255 | 234 | 239 | 349,000 | 2,390 |
| 2007-06-29 | 233 | 264 | 232 | 245 | 1,268,000 | 2,450 |
| 2007-06-28 | 231 | 243 | 229 | 232 | 102,000 | 2,320 |
| 2007-06-27 | 238 | 238 | 226 | 228 | 96,000 | 2,280 |
| 2007-06-26 | 238 | 243 | 231 | 238 | 145,000 | 2,380 |
| 2007-06-25 | 251 | 251 | 243 | 248 | 142,000 | 2,480 |
| 2007-06-22 | 248 | 264 | 246 | 251 | 268,000 | 2,510 |
| 2007-06-21 | 248 | 252 | 237 | 244 | 312,000 | 2,440 |
| 2007-06-20 | 268 | 277 | 248 | 251 | 1,150,000 | 2,510 |
| 2007-06-19 | 300 | 320 | 246 | 253 | 3,455,000 | 2,530 |
| 2007-06-18 | 215 | 295 | 208 | 295 | 4,025,000 | 2,950 |
| 2007-06-15 | 216 | 220 | 206 | 215 | 294,000 | 2,150 |
| 2007-06-14 | 227 | 227 | 213 | 218 | 165,000 | 2,180 |
| 2007-06-13 | 220 | 239 | 216 | 220 | 345,000 | 2,200 |
| 2007-06-12 | 234 | 244 | 221 | 226 | 311,000 | 2,260 |
| 2007-06-11 | 257 | 280 | 235 | 243 | 989,000 | 2,430 |
| 2007-06-08 | 242 | 253 | 232 | 242 | 1,063,000 | 2,420 |
| 2007-06-07 | 370 | 380 | 256 | 262 | 3,252,000 | 2,620 |
| 2007-06-06 | 224 | 305 | 224 | 305 | 3,033,000 | 3,050 |
| 2007-06-05 | 239 | 255 | 220 | 225 | 1,773,000 | 2,250 |
| 2007-06-04 | 206 | 238 | 205 | 229 | 1,768,000 | 2,290 |
| 2007-06-01 | 210 | 214 | 196 | 199 | 358,000 | 1,990 |
| 2007-05-31 | 194 | 243 | 194 | 225 | 878,000 | 2,250 |
| 2007-05-30 | 196 | 196 | 190 | 194 | 47,000 | 1,940 |
| 2007-05-29 | 196 | 196 | 196 | 196 | 5,000 | 1,960 |
| 2007-05-28 | 195 | 195 | 194 | 194 | 6,000 | 1,940 |
| 2007-05-25 | 193 | 195 | 192 | 195 | 7,000 | 1,950 |
| 2007-05-24 | 194 | 195 | 192 | 192 | 11,000 | 1,920 |
| 2007-05-23 | 191 | 196 | 190 | 194 | 27,000 | 1,940 |
| 2007-05-22 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2007-05-21 | 190 | 191 | 190 | 190 | 12,000 | 1,900 |
| 2007-05-18 | 191 | 192 | 190 | 192 | 9,000 | 1,920 |
| 2007-05-17 | 190 | 191 | 190 | 191 | 6,000 | 1,910 |
| 2007-05-16 | 192 | 192 | 191 | 191 | 13,000 | 1,910 |
| 2007-05-15 | 197 | 197 | 192 | 197 | 12,000 | 1,970 |
| 2007-05-14 | 196 | 196 | 195 | 196 | 7,000 | 1,960 |
| 2007-05-11 | 195 | 196 | 193 | 196 | 4,000 | 1,960 |
| 2007-05-10 | 193 | 195 | 193 | 195 | 8,000 | 1,950 |
| 2007-05-09 | 191 | 193 | 190 | 192 | 25,000 | 1,920 |
| 2007-05-08 | 191 | 192 | 191 | 191 | 8,000 | 1,910 |
| 2007-05-07 | 191 | 191 | 190 | 191 | 3,000 | 1,910 |
| 2007-05-02 | 190 | 190 | 188 | 188 | 4,000 | 1,880 |
| 2007-05-01 | 188 | 190 | 188 | 188 | 5,000 | 1,880 |
| 2007-04-27 | 187 | 190 | 187 | 190 | 9,000 | 1,900 |
| 2007-04-26 | 187 | 188 | 187 | 187 | 12,000 | 1,870 |
| 2007-04-25 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-04-24 | 190 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2007-04-23 | 189 | 191 | 189 | 189 | 8,000 | 1,890 |
| 2007-04-20 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2007-04-19 | 190 | 190 | 190 | 190 | 3,000 | 1,900 |
| 2007-04-18 | 189 | 192 | 189 | 191 | 3,000 | 1,910 |
| 2007-04-17 | 188 | 191 | 188 | 191 | 2,000 | 1,910 |
| 2007-04-16 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2007-04-13 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 2007-04-11 | 191 | 191 | 191 | 191 | 5,000 | 1,910 |
| 2007-04-10 | 188 | 190 | 188 | 190 | 6,000 | 1,900 |
| 2007-04-09 | 188 | 190 | 188 | 190 | 8,000 | 1,900 |
| 2007-04-05 | 191 | 191 | 188 | 190 | 12,000 | 1,900 |
| 2007-04-04 | 188 | 191 | 188 | 191 | 8,000 | 1,910 |
| 2007-04-03 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2007-04-02 | 190 | 191 | 189 | 189 | 10,000 | 1,890 |
| 2007-03-30 | 194 | 194 | 190 | 190 | 7,000 | 1,900 |
| 2007-03-29 | 193 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2007-03-28 | 192 | 193 | 192 | 193 | 5,000 | 1,930 |
| 2007-03-27 | 191 | 191 | 190 | 190 | 5,000 | 1,900 |
| 2007-03-26 | 193 | 193 | 190 | 190 | 12,000 | 1,900 |
| 2007-03-23 | 188 | 190 | 188 | 188 | 13,000 | 1,880 |
| 2007-03-22 | 189 | 189 | 188 | 188 | 6,000 | 1,880 |
| 2007-03-20 | 191 | 191 | 189 | 189 | 8,000 | 1,890 |
| 2007-03-19 | 194 | 194 | 191 | 191 | 3,000 | 1,910 |
| 2007-03-16 | 194 | 194 | 191 | 194 | 5,000 | 1,940 |
| 2007-03-15 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2007-03-14 | 194 | 194 | 190 | 190 | 8,000 | 1,900 |
| 2007-03-13 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2007-03-12 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 2007-03-09 | 194 | 194 | 193 | 193 | 5,000 | 1,930 |
| 2007-03-08 | 192 | 194 | 190 | 190 | 10,000 | 1,900 |
| 2007-03-07 | 192 | 192 | 191 | 191 | 7,000 | 1,910 |
| 2007-03-06 | 188 | 191 | 188 | 191 | 7,000 | 1,910 |
| 2007-03-05 | 191 | 192 | 172 | 184 | 56,000 | 1,840 |
| 2007-03-02 | 194 | 194 | 191 | 191 | 10,000 | 1,910 |
| 2007-03-01 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2007-02-28 | 195 | 195 | 192 | 194 | 12,000 | 1,940 |
| 2007-02-27 | 197 | 197 | 196 | 196 | 15,000 | 1,960 |
| 2007-02-26 | 197 | 197 | 195 | 196 | 9,000 | 1,960 |
| 2007-02-23 | 197 | 197 | 195 | 196 | 8,000 | 1,960 |
| 2007-02-22 | 197 | 197 | 195 | 195 | 6,000 | 1,950 |
| 2007-02-21 | 192 | 195 | 192 | 195 | 11,000 | 1,950 |
| 2007-02-20 | 194 | 194 | 191 | 193 | 29,000 | 1,930 |
| 2007-02-19 | 195 | 197 | 194 | 194 | 10,000 | 1,940 |
| 2007-02-16 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-02-15 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2007-02-14 | 194 | 197 | 194 | 195 | 6,000 | 1,950 |
| 2007-02-13 | 196 | 196 | 194 | 194 | 7,000 | 1,940 |
| 2007-02-09 | 197 | 197 | 196 | 197 | 4,000 | 1,970 |
| 2007-02-08 | 195 | 197 | 195 | 195 | 12,000 | 1,950 |
| 2007-02-07 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2007-02-06 | 195 | 197 | 195 | 197 | 5,000 | 1,970 |
| 2007-02-05 | 197 | 197 | 195 | 195 | 24,000 | 1,950 |
| 2007-02-02 | 197 | 197 | 196 | 196 | 13,000 | 1,960 |
| 2007-02-01 | 196 | 196 | 196 | 196 | 3,000 | 1,960 |
| 2007-01-31 | 197 | 197 | 196 | 196 | 13,000 | 1,960 |
| 2007-01-30 | 198 | 198 | 197 | 197 | 8,000 | 1,970 |
| 2007-01-29 | 198 | 199 | 196 | 199 | 31,000 | 1,990 |
| 2007-01-26 | 200 | 200 | 197 | 198 | 15,000 | 1,980 |
| 2007-01-25 | 200 | 203 | 199 | 200 | 29,000 | 2,000 |
| 2007-01-24 | 196 | 203 | 196 | 201 | 66,000 | 2,010 |
| 2007-01-23 | 198 | 200 | 196 | 196 | 17,000 | 1,960 |
| 2007-01-22 | 200 | 200 | 197 | 198 | 12,000 | 1,980 |
| 2007-01-19 | 197 | 199 | 197 | 199 | 13,000 | 1,990 |
| 2007-01-18 | 198 | 198 | 195 | 197 | 12,000 | 1,970 |
| 2007-01-17 | 199 | 199 | 196 | 196 | 5,000 | 1,960 |
| 2007-01-16 | 196 | 199 | 196 | 199 | 12,000 | 1,990 |
| 2007-01-15 | 197 | 197 | 196 | 197 | 10,000 | 1,970 |
| 2007-01-12 | 197 | 198 | 197 | 198 | 5,000 | 1,980 |
| 2007-01-11 | 196 | 198 | 196 | 198 | 17,000 | 1,980 |
| 2007-01-10 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
| 2007-01-09 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2007-01-05 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2007-01-04 | 198 | 198 | 197 | 197 | 6,000 | 1,970 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
