9173 東海汽船(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 162 | 162 | 162 | 162 | 5,000 | 1,620 |
| 2008-12-29 | 162 | 162 | 161 | 161 | 17,000 | 1,610 |
| 2008-12-26 | 162 | 162 | 161 | 162 | 4,000 | 1,620 |
| 2008-12-25 | 165 | 165 | 161 | 161 | 16,000 | 1,610 |
| 2008-12-24 | 167 | 169 | 167 | 169 | 26,000 | 1,690 |
| 2008-12-22 | 166 | 167 | 165 | 167 | 26,000 | 1,670 |
| 2008-12-19 | 164 | 166 | 164 | 165 | 15,000 | 1,650 |
| 2008-12-18 | 164 | 165 | 164 | 164 | 7,000 | 1,640 |
| 2008-12-17 | 164 | 164 | 163 | 163 | 12,000 | 1,630 |
| 2008-12-16 | 163 | 166 | 163 | 163 | 25,000 | 1,630 |
| 2008-12-15 | 165 | 165 | 162 | 162 | 2,000 | 1,620 |
| 2008-12-12 | 165 | 165 | 163 | 163 | 14,000 | 1,630 |
| 2008-12-11 | 164 | 165 | 164 | 165 | 5,000 | 1,650 |
| 2008-12-10 | 163 | 164 | 163 | 164 | 2,000 | 1,640 |
| 2008-12-09 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2008-12-08 | 161 | 163 | 161 | 161 | 6,000 | 1,610 |
| 2008-12-05 | 163 | 163 | 160 | 160 | 12,000 | 1,600 |
| 2008-12-04 | 161 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2008-12-03 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2008-12-02 | 161 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2008-12-01 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2008-11-28 | 162 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2008-11-27 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2008-11-26 | 162 | 163 | 162 | 162 | 4,000 | 1,620 |
| 2008-11-25 | 162 | 162 | 159 | 161 | 11,000 | 1,610 |
| 2008-11-21 | 163 | 163 | 159 | 162 | 11,000 | 1,620 |
| 2008-11-20 | 160 | 162 | 160 | 160 | 12,000 | 1,600 |
| 2008-11-19 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2008-11-18 | 161 | 161 | 161 | 161 | 2,000 | 1,610 |
| 2008-11-17 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2008-11-14 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-11-13 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-11-12 | 160 | 162 | 160 | 162 | 9,000 | 1,620 |
| 2008-11-11 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2008-11-10 | 161 | 165 | 160 | 160 | 8,000 | 1,600 |
| 2008-11-07 | 164 | 164 | 161 | 161 | 8,000 | 1,610 |
| 2008-11-05 | 165 | 165 | 162 | 164 | 6,000 | 1,640 |
| 2008-11-04 | 166 | 167 | 165 | 165 | 10,000 | 1,650 |
| 2008-10-31 | 164 | 165 | 160 | 164 | 6,000 | 1,640 |
| 2008-10-30 | 155 | 158 | 155 | 156 | 11,000 | 1,560 |
| 2008-10-29 | 155 | 159 | 155 | 159 | 10,000 | 1,590 |
| 2008-10-28 | 154 | 155 | 150 | 151 | 18,000 | 1,510 |
| 2008-10-27 | 161 | 161 | 155 | 155 | 9,000 | 1,550 |
| 2008-10-24 | 166 | 170 | 159 | 159 | 26,000 | 1,590 |
| 2008-10-23 | 167 | 170 | 167 | 167 | 4,000 | 1,670 |
| 2008-10-21 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 2008-10-20 | 167 | 168 | 166 | 168 | 17,000 | 1,680 |
| 2008-10-17 | 167 | 167 | 165 | 165 | 5,000 | 1,650 |
| 2008-10-16 | 167 | 168 | 161 | 165 | 18,000 | 1,650 |
| 2008-10-15 | 168 | 168 | 165 | 167 | 8,000 | 1,670 |
| 2008-10-14 | 167 | 168 | 161 | 168 | 40,000 | 1,680 |
| 2008-10-10 | 145 | 151 | 145 | 149 | 17,000 | 1,490 |
| 2008-10-09 | 151 | 151 | 150 | 150 | 3,000 | 1,500 |
| 2008-10-08 | 140 | 150 | 140 | 150 | 31,000 | 1,500 |
| 2008-10-07 | 157 | 158 | 155 | 155 | 20,000 | 1,550 |
| 2008-10-06 | 161 | 161 | 158 | 158 | 25,000 | 1,580 |
| 2008-10-03 | 160 | 163 | 160 | 163 | 8,000 | 1,630 |
| 2008-10-02 | 165 | 165 | 161 | 161 | 6,000 | 1,610 |
| 2008-10-01 | 165 | 165 | 160 | 160 | 8,000 | 1,600 |
| 2008-09-30 | 161 | 162 | 160 | 162 | 10,000 | 1,620 |
| 2008-09-29 | 164 | 166 | 164 | 166 | 2,000 | 1,660 |
| 2008-09-26 | 166 | 166 | 165 | 165 | 2,000 | 1,650 |
| 2008-09-25 | 167 | 167 | 165 | 165 | 3,000 | 1,650 |
| 2008-09-24 | 165 | 169 | 164 | 169 | 9,000 | 1,690 |
| 2008-09-22 | 170 | 170 | 165 | 165 | 6,000 | 1,650 |
| 2008-09-19 | 168 | 168 | 166 | 166 | 4,000 | 1,660 |
| 2008-09-18 | 165 | 166 | 162 | 163 | 6,000 | 1,630 |
| 2008-09-17 | 184 | 184 | 164 | 165 | 52,000 | 1,650 |
| 2008-09-16 | 161 | 163 | 159 | 162 | 28,000 | 1,620 |
| 2008-09-12 | 161 | 162 | 161 | 162 | 3,000 | 1,620 |
| 2008-09-11 | 163 | 163 | 161 | 161 | 4,000 | 1,610 |
| 2008-09-10 | 161 | 164 | 161 | 164 | 5,000 | 1,640 |
| 2008-09-09 | 160 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2008-09-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-09-05 | 164 | 164 | 160 | 160 | 3,000 | 1,600 |
| 2008-09-04 | 162 | 162 | 158 | 160 | 11,000 | 1,600 |
| 2008-09-03 | 160 | 161 | 160 | 160 | 12,000 | 1,600 |
| 2008-09-02 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2008-09-01 | 162 | 162 | 161 | 161 | 10,000 | 1,610 |
| 2008-08-29 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-08-28 | 163 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2008-08-27 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2008-08-26 | 164 | 164 | 162 | 163 | 10,000 | 1,630 |
| 2008-08-25 | 162 | 163 | 162 | 163 | 7,000 | 1,630 |
| 2008-08-22 | 162 | 162 | 161 | 161 | 10,000 | 1,610 |
| 2008-08-21 | 161 | 167 | 161 | 167 | 14,000 | 1,670 |
| 2008-08-20 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2008-08-19 | 165 | 165 | 162 | 162 | 6,000 | 1,620 |
| 2008-08-18 | 162 | 165 | 162 | 165 | 3,000 | 1,650 |
| 2008-08-15 | 162 | 164 | 162 | 162 | 4,000 | 1,620 |
| 2008-08-14 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2008-08-13 | 164 | 164 | 162 | 162 | 3,000 | 1,620 |
| 2008-08-12 | 163 | 163 | 162 | 162 | 3,000 | 1,620 |
| 2008-08-11 | 165 | 165 | 163 | 165 | 8,000 | 1,650 |
| 2008-08-08 | 161 | 164 | 161 | 164 | 15,000 | 1,640 |
| 2008-08-07 | 168 | 168 | 163 | 163 | 10,000 | 1,630 |
| 2008-08-06 | 163 | 166 | 163 | 163 | 5,000 | 1,630 |
| 2008-08-05 | 163 | 163 | 161 | 162 | 8,000 | 1,620 |
| 2008-08-04 | 166 | 166 | 164 | 164 | 12,000 | 1,640 |
| 2008-08-01 | 168 | 168 | 166 | 166 | 3,000 | 1,660 |
| 2008-07-31 | 165 | 167 | 165 | 167 | 10,000 | 1,670 |
| 2008-07-30 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-07-29 | 169 | 171 | 166 | 167 | 12,000 | 1,670 |
| 2008-07-28 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-07-25 | 165 | 167 | 165 | 167 | 5,000 | 1,670 |
| 2008-07-24 | 166 | 167 | 166 | 166 | 3,000 | 1,660 |
| 2008-07-23 | 166 | 166 | 165 | 166 | 10,000 | 1,660 |
| 2008-07-22 | 169 | 169 | 167 | 167 | 8,000 | 1,670 |
| 2008-07-18 | 171 | 171 | 169 | 169 | 3,000 | 1,690 |
| 2008-07-17 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2008-07-16 | 169 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2008-07-15 | 169 | 172 | 169 | 172 | 8,000 | 1,720 |
| 2008-07-14 | 170 | 170 | 169 | 170 | 4,000 | 1,700 |
| 2008-07-11 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2008-07-10 | 171 | 171 | 170 | 170 | 7,000 | 1,700 |
| 2008-07-09 | 170 | 172 | 170 | 171 | 12,000 | 1,710 |
| 2008-07-07 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2008-07-04 | 169 | 169 | 169 | 169 | 4,000 | 1,690 |
| 2008-07-03 | 170 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2008-07-02 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2008-07-01 | 170 | 172 | 170 | 172 | 4,000 | 1,720 |
| 2008-06-30 | 174 | 175 | 171 | 173 | 9,000 | 1,730 |
| 2008-06-27 | 173 | 174 | 172 | 174 | 9,000 | 1,740 |
| 2008-06-26 | 175 | 175 | 173 | 175 | 6,000 | 1,750 |
| 2008-06-25 | 171 | 174 | 170 | 173 | 52,000 | 1,730 |
| 2008-06-24 | 186 | 186 | 184 | 186 | 37,000 | 1,860 |
| 2008-06-23 | 184 | 185 | 183 | 183 | 9,000 | 1,830 |
| 2008-06-20 | 185 | 186 | 183 | 183 | 14,000 | 1,830 |
| 2008-06-19 | 185 | 186 | 184 | 186 | 5,000 | 1,860 |
| 2008-06-18 | 186 | 186 | 184 | 184 | 3,000 | 1,840 |
| 2008-06-17 | 186 | 186 | 183 | 185 | 7,000 | 1,850 |
| 2008-06-16 | 183 | 185 | 183 | 185 | 6,000 | 1,850 |
| 2008-06-13 | 185 | 185 | 183 | 184 | 7,000 | 1,840 |
| 2008-06-12 | 183 | 185 | 183 | 183 | 3,000 | 1,830 |
| 2008-06-11 | 182 | 186 | 182 | 186 | 4,000 | 1,860 |
| 2008-06-10 | 187 | 187 | 182 | 182 | 6,000 | 1,820 |
| 2008-06-09 | 182 | 187 | 181 | 186 | 6,000 | 1,860 |
| 2008-06-06 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2008-06-05 | 184 | 184 | 183 | 183 | 5,000 | 1,830 |
| 2008-06-04 | 183 | 184 | 183 | 184 | 4,000 | 1,840 |
| 2008-06-03 | 187 | 187 | 182 | 182 | 6,000 | 1,820 |
| 2008-06-02 | 184 | 187 | 184 | 187 | 19,000 | 1,870 |
| 2008-05-30 | 180 | 181 | 180 | 181 | 4,000 | 1,810 |
| 2008-05-29 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2008-05-28 | 177 | 180 | 177 | 178 | 12,000 | 1,780 |
| 2008-05-27 | 175 | 177 | 175 | 177 | 12,000 | 1,770 |
| 2008-05-26 | 177 | 178 | 175 | 175 | 16,000 | 1,750 |
| 2008-05-23 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2008-05-22 | 179 | 180 | 178 | 179 | 8,000 | 1,790 |
| 2008-05-21 | 177 | 179 | 177 | 179 | 7,000 | 1,790 |
| 2008-05-20 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2008-05-19 | 179 | 179 | 176 | 176 | 10,000 | 1,760 |
| 2008-05-16 | 175 | 176 | 175 | 175 | 20,000 | 1,750 |
| 2008-05-15 | 172 | 174 | 171 | 174 | 10,000 | 1,740 |
| 2008-05-14 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-05-13 | 173 | 174 | 170 | 174 | 4,000 | 1,740 |
| 2008-05-12 | 171 | 172 | 171 | 172 | 6,000 | 1,720 |
| 2008-05-09 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2008-05-08 | 171 | 171 | 170 | 170 | 16,000 | 1,700 |
| 2008-05-07 | 170 | 171 | 170 | 171 | 5,000 | 1,710 |
| 2008-05-02 | 170 | 171 | 169 | 170 | 5,000 | 1,700 |
| 2008-05-01 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2008-04-30 | 168 | 169 | 167 | 169 | 9,000 | 1,690 |
| 2008-04-25 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2008-04-24 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 2008-04-23 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2008-04-22 | 166 | 166 | 166 | 166 | 4,000 | 1,660 |
| 2008-04-21 | 169 | 169 | 165 | 166 | 8,000 | 1,660 |
| 2008-04-18 | 166 | 175 | 163 | 167 | 66,000 | 1,670 |
| 2008-04-17 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2008-04-16 | 168 | 168 | 166 | 166 | 6,000 | 1,660 |
| 2008-04-15 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2008-04-14 | 167 | 169 | 167 | 169 | 4,000 | 1,690 |
| 2008-04-11 | 165 | 165 | 164 | 164 | 4,000 | 1,640 |
| 2008-04-10 | 165 | 165 | 164 | 165 | 10,000 | 1,650 |
| 2008-04-09 | 166 | 170 | 163 | 170 | 16,000 | 1,700 |
| 2008-04-08 | 165 | 166 | 165 | 166 | 14,000 | 1,660 |
| 2008-04-07 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2008-04-04 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2008-04-03 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2008-04-02 | 166 | 175 | 166 | 169 | 13,000 | 1,690 |
| 2008-04-01 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-03-31 | 165 | 169 | 165 | 169 | 5,000 | 1,690 |
| 2008-03-28 | 160 | 164 | 160 | 164 | 7,000 | 1,640 |
| 2008-03-27 | 163 | 167 | 159 | 159 | 20,000 | 1,590 |
| 2008-03-26 | 161 | 163 | 161 | 163 | 8,000 | 1,630 |
| 2008-03-25 | 162 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2008-03-24 | 162 | 162 | 160 | 160 | 5,000 | 1,600 |
| 2008-03-21 | 161 | 163 | 157 | 157 | 11,000 | 1,570 |
| 2008-03-19 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2008-03-18 | 163 | 163 | 158 | 163 | 7,000 | 1,630 |
| 2008-03-17 | 164 | 164 | 159 | 159 | 8,000 | 1,590 |
| 2008-03-14 | 166 | 166 | 161 | 161 | 6,000 | 1,610 |
| 2008-03-13 | 166 | 172 | 160 | 160 | 49,000 | 1,600 |
| 2008-03-12 | 165 | 169 | 165 | 169 | 21,000 | 1,690 |
| 2008-03-11 | 165 | 165 | 164 | 165 | 15,000 | 1,650 |
| 2008-03-10 | 166 | 167 | 165 | 165 | 12,000 | 1,650 |
| 2008-03-07 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2008-03-06 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2008-03-05 | 168 | 170 | 165 | 165 | 12,000 | 1,650 |
| 2008-03-04 | 168 | 171 | 164 | 171 | 16,000 | 1,710 |
| 2008-03-03 | 168 | 169 | 168 | 169 | 14,000 | 1,690 |
| 2008-02-29 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2008-02-28 | 170 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2008-02-27 | 169 | 170 | 169 | 170 | 2,000 | 1,700 |
| 2008-02-26 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-02-25 | 171 | 171 | 168 | 168 | 11,000 | 1,680 |
| 2008-02-22 | 170 | 170 | 168 | 170 | 21,000 | 1,700 |
| 2008-02-20 | 170 | 172 | 170 | 172 | 5,000 | 1,720 |
| 2008-02-19 | 172 | 172 | 172 | 172 | 5,000 | 1,720 |
| 2008-02-18 | 170 | 170 | 169 | 170 | 7,000 | 1,700 |
| 2008-02-15 | 171 | 172 | 169 | 170 | 10,000 | 1,700 |
| 2008-02-14 | 171 | 171 | 169 | 169 | 12,000 | 1,690 |
| 2008-02-12 | 172 | 172 | 170 | 170 | 8,000 | 1,700 |
| 2008-02-08 | 173 | 173 | 171 | 173 | 5,000 | 1,730 |
| 2008-02-07 | 172 | 172 | 169 | 172 | 7,000 | 1,720 |
| 2008-02-06 | 168 | 171 | 168 | 171 | 12,000 | 1,710 |
| 2008-02-05 | 169 | 171 | 169 | 171 | 7,000 | 1,710 |
| 2008-02-04 | 171 | 171 | 168 | 168 | 4,000 | 1,680 |
| 2008-02-01 | 170 | 171 | 170 | 171 | 6,000 | 1,710 |
| 2008-01-31 | 169 | 172 | 169 | 170 | 6,000 | 1,700 |
| 2008-01-30 | 170 | 171 | 169 | 169 | 6,000 | 1,690 |
| 2008-01-29 | 170 | 170 | 167 | 167 | 6,000 | 1,670 |
| 2008-01-28 | 170 | 170 | 168 | 168 | 12,000 | 1,680 |
| 2008-01-25 | 169 | 171 | 168 | 169 | 15,000 | 1,690 |
| 2008-01-24 | 171 | 171 | 165 | 171 | 9,000 | 1,710 |
| 2008-01-23 | 163 | 167 | 163 | 163 | 19,000 | 1,630 |
| 2008-01-22 | 170 | 170 | 168 | 168 | 4,000 | 1,680 |
| 2008-01-21 | 164 | 171 | 164 | 171 | 8,000 | 1,710 |
| 2008-01-18 | 161 | 173 | 157 | 164 | 22,000 | 1,640 |
| 2008-01-17 | 158 | 168 | 157 | 167 | 29,000 | 1,670 |
| 2008-01-16 | 161 | 166 | 161 | 162 | 28,000 | 1,620 |
| 2008-01-15 | 171 | 174 | 170 | 170 | 25,000 | 1,700 |
| 2008-01-11 | 176 | 176 | 175 | 175 | 22,000 | 1,750 |
| 2008-01-10 | 176 | 178 | 176 | 176 | 9,000 | 1,760 |
| 2008-01-09 | 176 | 178 | 176 | 176 | 21,000 | 1,760 |
| 2008-01-08 | 177 | 180 | 175 | 179 | 8,000 | 1,790 |
| 2008-01-07 | 179 | 180 | 177 | 177 | 33,000 | 1,770 |
| 2008-01-04 | 180 | 181 | 180 | 181 | 36,000 | 1,810 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
