9173 東海汽船(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	152	152	150	150	9,000	1,500
2010-12-29	151	152	151	151	4,000	1,510
2010-12-28	150	152	150	152	27,000	1,520
2010-12-27	156	157	154	156	19,000	1,560
2010-12-24	154	157	154	154	35,000	1,540
2010-12-22	156	156	153	155	12,000	1,550
2010-12-21	156	156	154	154	13,000	1,540
2010-12-20	156	156	156	156	7,000	1,560
2010-12-17	155	156	154	155	15,000	1,550
2010-12-16	156	156	155	156	12,000	1,560
2010-12-15	157	157	156	156	3,000	1,560
2010-12-14	157	157	157	157	2,000	1,570
2010-12-13	155	157	155	157	6,000	1,570
2010-12-10	156	156	155	156	8,000	1,560
2010-12-09	156	156	155	156	12,000	1,560
2010-12-08	156	156	155	156	15,000	1,560
2010-12-07	155	155	154	155	8,000	1,550
2010-12-06	153	154	153	153	12,000	1,530
2010-12-03	154	154	154	154	1,000	1,540
2010-12-02	155	155	154	154	4,000	1,540
2010-12-01	152	156	152	153	26,000	1,530
2010-11-30	153	153	153	153	4,000	1,530
2010-11-29	154	154	151	153	21,000	1,530
2010-11-26	154	155	154	154	7,000	1,540
2010-11-25	154	154	154	154	1,000	1,540
2010-11-24	153	154	152	154	7,000	1,540
2010-11-22	152	152	151	152	17,000	1,520
2010-11-19	152	152	152	152	8,000	1,520
2010-11-18	151	151	151	151	5,000	1,510
2010-11-17	152	154	152	152	4,000	1,520
2010-11-16	153	153	152	153	7,000	1,530
2010-11-15	152	152	152	152	1,000	1,520
2010-11-12	154	154	154	154	1,000	1,540
2010-11-11	153	153	153	153	4,000	1,530
2010-11-10	151	152	151	152	3,000	1,520
2010-11-08	150	150	150	150	3,000	1,500
2010-11-05	152	152	150	150	2,000	1,500
2010-11-04	152	152	150	151	9,000	1,510
2010-11-02	152	152	152	152	1,000	1,520
2010-11-01	154	154	154	154	1,000	1,540
2010-10-29	153	154	153	153	5,000	1,530
2010-10-28	153	153	153	153	1,000	1,530
2010-10-27	151	151	151	151	3,000	1,510
2010-10-26	153	153	153	153	4,000	1,530
2010-10-25	151	151	151	151	1,000	1,510
2010-10-22	153	153	151	151	5,000	1,510
2010-10-21	151	152	151	152	6,000	1,520
2010-10-20	151	153	151	153	2,000	1,530
2010-10-19	151	151	151	151	1,000	1,510
2010-10-18	151	151	151	151	2,000	1,510
2010-10-15	152	152	151	151	6,000	1,510
2010-10-14	151	151	151	151	2,000	1,510
2010-10-13	150	151	150	151	3,000	1,510
2010-10-12	151	151	149	150	7,000	1,500
2010-10-08	148	151	148	151	4,000	1,510
2010-10-07	151	151	151	151	1,000	1,510
2010-10-06	149	149	149	149	2,000	1,490
2010-10-05	149	150	149	149	6,000	1,490
2010-10-01	150	150	150	150	4,000	1,500
2010-09-30	149	149	149	149	1,000	1,490
2010-09-29	150	150	150	150	4,000	1,500
2010-09-28	149	150	149	150	6,000	1,500
2010-09-27	148	149	148	148	9,000	1,480
2010-09-24	148	150	148	148	10,000	1,480
2010-09-22	149	149	148	148	8,000	1,480
2010-09-17	150	150	149	149	7,000	1,490
2010-09-16	150	150	149	150	5,000	1,500
2010-09-15	150	151	150	151	4,000	1,510
2010-09-14	152	153	149	153	9,000	1,530
2010-09-13	153	153	153	153	1,000	1,530
2010-09-10	152	152	152	152	5,000	1,520
2010-09-09	152	152	152	152	1,000	1,520
2010-09-08	155	155	152	152	10,000	1,520
2010-09-07	152	152	152	152	1,000	1,520
2010-09-06	148	151	148	151	2,000	1,510
2010-09-03	148	151	148	149	7,000	1,490
2010-09-02	151	151	151	151	2,000	1,510
2010-09-01	150	150	150	150	2,000	1,500
2010-08-31	149	150	149	150	2,000	1,500
2010-08-30	150	150	150	150	1,000	1,500
2010-08-27	149	149	148	149	4,000	1,490
2010-08-26	147	150	147	148	10,000	1,480
2010-08-25	147	149	147	147	8,000	1,470
2010-08-24	150	150	147	150	5,000	1,500
2010-08-23	150	150	147	149	5,000	1,490
2010-08-20	147	147	147	147	5,000	1,470
2010-08-18	150	150	150	150	4,000	1,500
2010-08-17	149	149	149	149	1,000	1,490
2010-08-16	148	148	147	147	3,000	1,470
2010-08-12	147	148	147	148	3,000	1,480
2010-08-11	148	148	147	147	3,000	1,470
2010-08-09	149	149	149	149	1,000	1,490
2010-08-06	151	151	148	148	8,000	1,480
2010-08-04	148	148	148	148	3,000	1,480
2010-08-03	151	151	148	149	10,000	1,490
2010-08-02	151	151	151	151	1,000	1,510
2010-07-30	150	150	150	150	3,000	1,500
2010-07-29	149	149	149	149	1,000	1,490
2010-07-28	149	149	149	149	1,000	1,490
2010-07-27	149	149	149	149	1,000	1,490
2010-07-26	149	149	149	149	2,000	1,490
2010-07-23	148	149	148	149	4,000	1,490
2010-07-21	148	148	148	148	3,000	1,480
2010-07-20	150	150	147	147	6,000	1,470
2010-07-16	151	151	151	151	1,000	1,510
2010-07-15	151	151	151	151	1,000	1,510
2010-07-14	151	151	150	150	2,000	1,500
2010-07-12	150	150	150	150	1,000	1,500
2010-07-09	151	151	149	150	3,000	1,500
2010-07-07	152	152	149	149	6,000	1,490
2010-07-06	149	150	149	149	3,000	1,490
2010-07-05	150	151	149	149	5,000	1,490
2010-07-02	152	152	149	150	5,000	1,500
2010-07-01	150	150	149	149	4,000	1,490
2010-06-29	151	151	149	149	6,000	1,490
2010-06-28	150	150	149	150	14,000	1,500
2010-06-25	159	159	152	152	21,000	1,520
2010-06-24	160	160	158	158	5,000	1,580
2010-06-23	160	160	159	159	8,000	1,590
2010-06-22	159	160	158	158	13,000	1,580
2010-06-21	159	160	159	160	5,000	1,600
2010-06-18	159	159	159	159	3,000	1,590
2010-06-17	157	159	157	157	6,000	1,570
2010-06-16	160	160	158	158	11,000	1,580
2010-06-15	158	160	158	160	3,000	1,600
2010-06-14	157	160	157	160	7,000	1,600
2010-06-11	159	160	159	159	4,000	1,590
2010-06-10	159	159	158	159	4,000	1,590
2010-06-09	158	159	158	159	2,000	1,590
2010-06-07	160	160	158	158	4,000	1,580
2010-06-04	157	159	157	159	3,000	1,590
2010-06-03	159	159	157	157	4,000	1,570
2010-06-02	160	160	160	160	3,000	1,600
2010-06-01	159	160	158	158	8,000	1,580
2010-05-31	160	160	158	158	4,000	1,580
2010-05-28	157	160	156	160	22,000	1,600
2010-05-27	156	156	153	153	2,000	1,530
2010-05-26	153	153	153	153	4,000	1,530
2010-05-25	155	155	154	154	10,000	1,540
2010-05-24	155	158	155	155	6,000	1,550
2010-05-21	155	155	155	155	2,000	1,550
2010-05-20	155	158	155	158	7,000	1,580
2010-05-19	156	158	155	155	7,000	1,550
2010-05-18	158	158	156	156	3,000	1,560
2010-05-17	157	157	157	157	2,000	1,570
2010-05-14	158	159	158	159	2,000	1,590
2010-05-13	159	159	157	158	6,000	1,580
2010-05-11	159	159	157	159	8,000	1,590
2010-05-10	155	155	155	155	1,000	1,550
2010-05-07	157	157	155	155	25,000	1,550
2010-05-06	160	160	157	159	4,000	1,590
2010-04-30	158	158	157	157	5,000	1,570
2010-04-28	157	157	156	157	6,000	1,570
2010-04-27	156	157	156	157	7,000	1,570
2010-04-26	156	158	156	158	4,000	1,580
2010-04-23	157	157	156	156	7,000	1,560
2010-04-22	156	156	156	156	5,000	1,560
2010-04-21	157	157	156	156	6,000	1,560
2010-04-20	157	157	157	157	7,000	1,570
2010-04-19	159	159	156	157	13,000	1,570
2010-04-16	157	157	157	157	7,000	1,570
2010-04-15	156	156	155	156	11,000	1,560
2010-04-14	153	155	153	155	2,000	1,550
2010-04-13	156	156	153	153	11,000	1,530
2010-04-12	155	155	154	155	5,000	1,550
2010-04-09	155	155	155	155	1,000	1,550
2010-04-08	155	155	152	152	5,000	1,520
2010-04-07	155	155	155	155	2,000	1,550
2010-04-06	156	156	151	151	10,000	1,510
2010-04-05	155	155	155	155	1,000	1,550
2010-04-02	155	155	154	155	4,000	1,550
2010-04-01	154	155	154	155	8,000	1,550
2010-03-31	153	153	153	153	2,000	1,530
2010-03-30	151	153	151	153	6,000	1,530
2010-03-29	151	151	150	151	6,000	1,510
2010-03-26	150	153	150	152	15,000	1,520
2010-03-25	150	150	149	150	12,000	1,500
2010-03-24	150	150	148	150	21,000	1,500
2010-03-23	149	150	149	150	10,000	1,500
2010-03-19	149	149	149	149	11,000	1,490
2010-03-18	151	151	149	149	2,000	1,490
2010-03-17	150	150	149	149	4,000	1,490
2010-03-16	149	150	149	150	10,000	1,500
2010-03-15	150	150	150	150	4,000	1,500
2010-03-12	149	150	149	150	4,000	1,500
2010-03-11	149	150	149	150	2,000	1,500
2010-03-10	150	151	150	151	4,000	1,510
2010-03-08	150	150	149	149	6,000	1,490
2010-03-05	152	152	150	150	5,000	1,500
2010-03-04	150	150	149	149	2,000	1,490
2010-03-03	148	148	148	148	3,000	1,480
2010-03-02	150	151	150	150	4,000	1,500
2010-03-01	150	150	149	150	7,000	1,500
2010-02-26	150	150	150	150	4,000	1,500
2010-02-25	149	149	148	149	4,000	1,490
2010-02-23	148	148	148	148	2,000	1,480
2010-02-22	148	148	147	148	4,000	1,480
2010-02-18	149	149	149	149	1,000	1,490
2010-02-17	148	148	147	147	2,000	1,470
2010-02-16	147	148	147	148	5,000	1,480
2010-02-15	147	147	147	147	2,000	1,470
2010-02-12	148	148	148	148	1,000	1,480
2010-02-10	149	149	148	148	4,000	1,480
2010-02-09	148	148	148	148	3,000	1,480
2010-02-08	148	148	148	148	3,000	1,480
2010-02-05	149	149	148	149	4,000	1,490
2010-02-04	149	149	149	149	2,000	1,490
2010-02-03	148	149	148	149	3,000	1,490
2010-02-02	147	147	147	147	2,000	1,470
2010-02-01	148	149	148	148	9,000	1,480
2010-01-29	148	148	148	148	2,000	1,480
2010-01-28	147	147	147	147	1,000	1,470
2010-01-27	148	148	147	147	2,000	1,470
2010-01-26	148	149	148	149	3,000	1,490
2010-01-25	148	149	147	149	3,000	1,490
2010-01-22	148	148	148	148	3,000	1,480
2010-01-20	148	150	148	148	8,000	1,480
2010-01-19	150	151	150	150	9,000	1,500
2010-01-18	149	150	148	150	6,000	1,500
2010-01-15	147	149	147	149	7,000	1,490
2010-01-14	147	148	147	148	6,000	1,480
2010-01-13	148	149	148	148	3,000	1,480
2010-01-12	148	150	148	150	5,000	1,500
2010-01-08	149	150	149	150	10,000	1,500
2010-01-07	149	150	149	149	8,000	1,490
2010-01-06	149	149	149	149	2,000	1,490
2010-01-05	149	149	148	149	6,000	1,490
2010-01-04	149	151	149	149	7,000	1,490

分割・併合履歴： [2017-06-28]1株→0.1株