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
2007-12-2818518718318626,0001,860
2007-12-2718718818518511,0001,850
2007-12-2618718718518513,0001,850
2007-12-25181196181183118,0001,830
2007-12-2119419419019052,0001,900
2007-12-2019019018918928,0001,890
2007-12-1919019018818941,0001,890
2007-12-1819019018919025,0001,900
2007-12-1719019119019119,0001,910
2007-12-1419019118919113,0001,910
2007-12-131911911901907,0001,900
2007-12-1219019118919021,0001,900
2007-12-1118819018819029,0001,900
2007-12-1018819018819020,0001,900
2007-12-0718919118718746,0001,870
2007-12-0619219218718862,0001,880
2007-12-0519019218819043,0001,900
2007-12-0419419419019042,0001,900
2007-12-03199205191192100,0001,920
2007-11-30190214189191369,0001,910
2007-11-2918819018718721,0001,870
2007-11-281871881871879,0001,870
2007-11-271871871871872,0001,870
2007-11-261861871861874,0001,870
2007-11-2218418618218536,0001,850
2007-11-2118518918418419,0001,840
2007-11-2018518618418540,0001,850
2007-11-1918818818618610,0001,860
2007-11-1618618818618612,0001,860
2007-11-151861871861874,0001,870
2007-11-1418918918518913,0001,890
2007-11-1318718718518523,0001,850
2007-11-1218718818518644,0001,860
2007-11-0918819018818811,0001,880
2007-11-0818818818618851,0001,880
2007-11-0719119118918930,0001,890
2007-11-0619119119019022,0001,900
2007-11-051911911901918,0001,910
2007-11-0219019118919040,0001,900
2007-11-0119119119019137,0001,910
2007-10-3119119119019018,0001,900
2007-10-3019219219119120,0001,910
2007-10-2919219319119111,0001,910
2007-10-2619219219119210,0001,920
2007-10-2519519519019147,0001,910
2007-10-2419119619119243,0001,920
2007-10-2319119219019120,0001,910
2007-10-2219019119019112,0001,910
2007-10-1919119219119112,0001,910
2007-10-1819019419019417,0001,940
2007-10-1719419419019149,0001,910
2007-10-1619319319019249,0001,920
2007-10-1519319519319314,0001,930
2007-10-1219819819219378,0001,930
2007-10-11192206192198365,0001,980
2007-10-1019319319019020,0001,900
2007-10-0918919318919242,0001,920
2007-10-0519119118919019,0001,900
2007-10-0419319319019035,0001,900
2007-10-0319019319019181,0001,910
2007-10-0219019219019031,0001,900
2007-10-0119219218918921,0001,890
2007-09-2819019218919154,0001,910
2007-09-2719419419019131,0001,910
2007-09-2619219419019119,0001,910
2007-09-2519019518919250,0001,920
2007-09-2119019018719039,0001,900
2007-09-2019019318918926,0001,890
2007-09-1919319418918932,0001,890
2007-09-1818919018719023,0001,900
2007-09-1418819018619035,0001,900
2007-09-1319119318718852,0001,880
2007-09-1219619619019344,0001,930
2007-09-1119319419119219,0001,920
2007-09-1019519519019158,0001,910
2007-09-0720020019519643,0001,960
2007-09-06195205191205120,0002,050
2007-09-05220227198200163,0002,000
2007-09-04231234210217798,0002,170
2007-09-031902381902261,048,0002,260
2007-08-3118719018719015,0001,900
2007-08-3019019018618724,0001,870
2007-08-2919019018719014,0001,900
2007-08-2819419418918916,0001,890
2007-08-2719419419019020,0001,900
2007-08-2419119218719219,0001,920
2007-08-2319019218919026,0001,900
2007-08-221901921891899,0001,890
2007-08-2119119118918921,0001,890
2007-08-2018519518519256,0001,920
2007-08-1718919018118199,0001,810
2007-08-1619219318919174,0001,910
2007-08-1519319519319321,0001,930
2007-08-1419719819519731,0001,970
2007-08-1319820119419424,0001,940
2007-08-1019419819319836,0001,980
2007-08-0919219619219653,0001,960
2007-08-0819819819019189,0001,910
2007-08-0720420419719843,0001,980
2007-08-0620020019819943,0001,990
2007-08-0320520520120323,0002,030
2007-08-0220520520020573,0002,050
2007-08-0120520920320326,0002,030
2007-07-3120921620520662,0002,060
2007-07-3020420820020669,0002,060
2007-07-27210210205205117,0002,050
2007-07-26221224212215163,0002,150
2007-07-2521422021121694,0002,160
2007-07-2421521621221469,0002,140
2007-07-2322022121421485,0002,140
2007-07-20230230221221241,0002,210
2007-07-19222235219228501,0002,280
2007-07-1822022421921983,0002,190
2007-07-1722522622122367,0002,230
2007-07-1323223222422498,0002,240
2007-07-12230236225225149,0002,250
2007-07-11225241225227302,0002,270
2007-07-10233233228230128,0002,300
2007-07-0923723923323389,0002,330
2007-07-06240242233237285,0002,370
2007-07-052352562342351,421,0002,350
2007-07-04243243230233140,0002,330
2007-07-03242247236238124,0002,380
2007-07-02243255234239349,0002,390
2007-06-292332642322451,268,0002,450
2007-06-28231243229232102,0002,320
2007-06-2723823822622896,0002,280
2007-06-26238243231238145,0002,380
2007-06-25251251243248142,0002,480
2007-06-22248264246251268,0002,510
2007-06-21248252237244312,0002,440
2007-06-202682772482511,150,0002,510
2007-06-193003202462533,455,0002,530
2007-06-182152952082954,025,0002,950
2007-06-15216220206215294,0002,150
2007-06-14227227213218165,0002,180
2007-06-13220239216220345,0002,200
2007-06-12234244221226311,0002,260
2007-06-11257280235243989,0002,430
2007-06-082422532322421,063,0002,420
2007-06-073703802562623,252,0002,620
2007-06-062243052243053,033,0003,050
2007-06-052392552202251,773,0002,250
2007-06-042062382052291,768,0002,290
2007-06-01210214196199358,0001,990
2007-05-31194243194225878,0002,250
2007-05-3019619619019447,0001,940
2007-05-291961961961965,0001,960
2007-05-281951951941946,0001,940
2007-05-251931951921957,0001,950
2007-05-2419419519219211,0001,920
2007-05-2319119619019427,0001,940
2007-05-221911911911912,0001,910
2007-05-2119019119019012,0001,900
2007-05-181911921901929,0001,920
2007-05-171901911901916,0001,910
2007-05-1619219219119113,0001,910
2007-05-1519719719219712,0001,970
2007-05-141961961951967,0001,960
2007-05-111951961931964,0001,960
2007-05-101931951931958,0001,950
2007-05-0919119319019225,0001,920
2007-05-081911921911918,0001,910
2007-05-071911911901913,0001,910
2007-05-021901901881884,0001,880
2007-05-011881901881885,0001,880
2007-04-271871901871909,0001,900
2007-04-2618718818718712,0001,870
2007-04-251891891891891,0001,890
2007-04-241901901891895,0001,890
2007-04-231891911891898,0001,890
2007-04-201891891891892,0001,890
2007-04-191901901901903,0001,900
2007-04-181891921891913,0001,910
2007-04-171881911881912,0001,910
2007-04-161911911911911,0001,910
2007-04-131901901881886,0001,880
2007-04-111911911911915,0001,910
2007-04-101881901881906,0001,900
2007-04-091881901881908,0001,900
2007-04-0519119118819012,0001,900
2007-04-041881911881918,0001,910
2007-04-031861861861862,0001,860
2007-04-0219019118918910,0001,890
2007-03-301941941901907,0001,900
2007-03-291931941931935,0001,930
2007-03-281921931921935,0001,930
2007-03-271911911901905,0001,900
2007-03-2619319319019012,0001,900
2007-03-2318819018818813,0001,880
2007-03-221891891881886,0001,880
2007-03-201911911891898,0001,890
2007-03-191941941911913,0001,910
2007-03-161941941911945,0001,940
2007-03-151901901901901,0001,900
2007-03-141941941901908,0001,900
2007-03-131901951901954,0001,950
2007-03-121951951901907,0001,900
2007-03-091941941931935,0001,930
2007-03-0819219419019010,0001,900
2007-03-071921921911917,0001,910
2007-03-061881911881917,0001,910
2007-03-0519119217218456,0001,840
2007-03-0219419419119110,0001,910
2007-03-011941941941941,0001,940
2007-02-2819519519219412,0001,940
2007-02-2719719719619615,0001,960
2007-02-261971971951969,0001,960
2007-02-231971971951968,0001,960
2007-02-221971971951956,0001,950
2007-02-2119219519219511,0001,950
2007-02-2019419419119329,0001,930
2007-02-1919519719419410,0001,940
2007-02-161971971971971,0001,970
2007-02-151951951951954,0001,950
2007-02-141941971941956,0001,950
2007-02-131961961941947,0001,940
2007-02-091971971961974,0001,970
2007-02-0819519719519512,0001,950
2007-02-071961961951954,0001,950
2007-02-061951971951975,0001,970
2007-02-0519719719519524,0001,950
2007-02-0219719719619613,0001,960
2007-02-011961961961963,0001,960
2007-01-3119719719619613,0001,960
2007-01-301981981971978,0001,970
2007-01-2919819919619931,0001,990
2007-01-2620020019719815,0001,980
2007-01-2520020319920029,0002,000
2007-01-2419620319620166,0002,010
2007-01-2319820019619617,0001,960
2007-01-2220020019719812,0001,980
2007-01-1919719919719913,0001,990
2007-01-1819819819519712,0001,970
2007-01-171991991961965,0001,960
2007-01-1619619919619912,0001,990
2007-01-1519719719619710,0001,970
2007-01-121971981971985,0001,980
2007-01-1119619819619817,0001,980
2007-01-101971971971974,0001,970
2007-01-091981981971973,0001,970
2007-01-051991991991992,0001,990
2007-01-041981981971976,0001,970

分割・併合履歴 : [2017-06-28]1株→0.1株