9173 東海汽船(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	146	146	144	144	8,000	1,440
2011-12-29	146	146	145	145	5,000	1,450
2011-12-28	146	146	145	145	29,000	1,450
2011-12-27	152	153	150	153	32,000	1,530
2011-12-26	153	154	152	152	20,000	1,520
2011-12-22	150	152	150	151	7,000	1,510
2011-12-21	151	152	151	151	8,000	1,510
2011-12-20	150	151	150	151	7,000	1,510
2011-12-19	150	150	149	149	6,000	1,490
2011-12-16	150	151	149	151	9,000	1,510
2011-12-15	149	149	148	148	12,000	1,480
2011-12-14	149	150	149	149	10,000	1,490
2011-12-13	149	149	149	149	3,000	1,490
2011-12-12	150	150	150	150	10,000	1,500
2011-12-09	151	151	150	150	13,000	1,500
2011-12-08	150	151	150	150	25,000	1,500
2011-12-07	149	149	149	149	15,000	1,490
2011-12-06	147	148	147	148	5,000	1,480
2011-12-05	148	149	147	147	12,000	1,470
2011-12-02	147	147	147	147	9,000	1,470
2011-12-01	146	147	146	147	3,000	1,470
2011-11-30	146	146	146	146	4,000	1,460
2011-11-29	146	146	145	146	5,000	1,460
2011-11-28	145	146	145	145	4,000	1,450
2011-11-25	145	146	145	145	5,000	1,450
2011-11-24	145	145	144	144	2,000	1,440
2011-11-22	144	144	144	144	4,000	1,440
2011-11-21	144	146	144	144	7,000	1,440
2011-11-18	144	145	144	144	13,000	1,440
2011-11-17	145	147	144	144	3,000	1,440
2011-11-16	144	148	144	145	13,000	1,450
2011-11-15	145	148	145	148	3,000	1,480
2011-11-14	145	147	145	147	3,000	1,470
2011-11-11	147	147	144	147	6,000	1,470
2011-11-10	145	146	144	145	13,000	1,450
2011-11-08	147	147	145	145	3,000	1,450
2011-11-07	148	148	146	146	7,000	1,460
2011-11-04	146	146	145	146	4,000	1,460
2011-11-02	148	148	148	148	2,000	1,480
2011-11-01	146	148	146	147	4,000	1,470
2011-10-31	144	146	144	146	3,000	1,460
2011-10-28	145	145	143	143	18,000	1,430
2011-10-27	145	146	144	145	10,000	1,450
2011-10-26	146	146	145	145	3,000	1,450
2011-10-25	147	147	147	147	1,000	1,470
2011-10-24	150	150	145	150	10,000	1,500
2011-10-21	148	148	148	148	6,000	1,480
2011-10-20	148	148	147	148	4,000	1,480
2011-10-18	148	148	147	148	5,000	1,480
2011-10-17	147	147	147	147	2,000	1,470
2011-10-14	147	148	147	148	5,000	1,480
2011-10-13	146	146	143	146	9,000	1,460
2011-10-12	143	144	143	144	4,000	1,440
2011-10-11	143	145	143	145	3,000	1,450
2011-10-07	144	144	144	144	3,000	1,440
2011-10-06	143	143	142	143	4,000	1,430
2011-10-05	143	143	142	142	2,000	1,420
2011-10-04	142	143	142	143	3,000	1,430
2011-10-03	144	144	140	142	23,000	1,420
2011-09-30	147	147	142	142	10,000	1,420
2011-09-29	140	144	140	144	17,000	1,440
2011-09-28	145	148	143	144	13,000	1,440
2011-09-27	145	145	141	144	34,000	1,440
2011-09-26	147	147	145	145	8,000	1,450
2011-09-22	147	148	147	147	5,000	1,470
2011-09-21	146	148	146	147	5,000	1,470
2011-09-20	149	149	146	147	39,000	1,470
2011-09-16	150	150	149	149	3,000	1,490
2011-09-15	150	150	150	150	7,000	1,500
2011-09-14	150	152	150	152	3,000	1,520
2011-09-13	151	151	151	151	4,000	1,510
2011-09-09	152	153	152	152	4,000	1,520
2011-09-08	152	152	152	152	3,000	1,520
2011-09-07	152	152	152	152	2,000	1,520
2011-09-06	149	151	149	150	4,000	1,500
2011-09-05	149	149	149	149	1,000	1,490
2011-09-02	151	151	148	151	12,000	1,510
2011-09-01	150	162	148	157	22,000	1,570
2011-08-30	150	150	150	150	1,000	1,500
2011-08-29	149	150	148	148	5,000	1,480
2011-08-26	151	151	148	149	8,000	1,490
2011-08-25	152	152	152	152	2,000	1,520
2011-08-24	152	152	152	152	2,000	1,520
2011-08-23	148	148	148	148	1,000	1,480
2011-08-19	150	150	148	149	8,000	1,490
2011-08-18	150	150	150	150	1,000	1,500
2011-08-17	149	150	149	150	2,000	1,500
2011-08-16	154	154	148	148	7,000	1,480
2011-08-15	151	154	151	154	10,000	1,540
2011-08-12	151	153	151	153	3,000	1,530
2011-08-11	152	152	151	151	4,000	1,510
2011-08-10	151	151	150	150	5,000	1,500
2011-08-09	149	149	140	148	43,000	1,480
2011-08-08	152	152	150	150	14,000	1,500
2011-08-05	152	153	151	152	21,000	1,520
2011-08-04	153	154	153	154	16,000	1,540
2011-08-03	153	155	153	154	18,000	1,540
2011-08-02	153	154	153	154	8,000	1,540
2011-08-01	156	156	150	154	44,000	1,540
2011-07-29	155	155	153	155	26,000	1,550
2011-07-28	158	158	156	156	16,000	1,560
2011-07-27	158	158	158	158	2,000	1,580
2011-07-26	157	159	157	159	7,000	1,590
2011-07-25	156	161	156	156	16,000	1,560
2011-07-22	156	157	156	157	7,000	1,570
2011-07-21	159	159	156	157	10,000	1,570
2011-07-20	159	160	159	159	13,000	1,590
2011-07-19	157	159	156	159	14,000	1,590
2011-07-15	156	157	155	156	13,000	1,560
2011-07-14	155	157	155	157	29,000	1,570
2011-07-13	160	163	156	159	36,000	1,590
2011-07-12	160	161	160	161	13,000	1,610
2011-07-11	162	167	161	162	43,000	1,620
2011-07-08	168	168	163	163	12,000	1,630
2011-07-07	165	166	165	165	10,000	1,650
2011-07-06	168	168	165	165	8,000	1,650
2011-07-05	166	167	162	165	52,000	1,650
2011-07-04	167	171	165	166	40,000	1,660
2011-07-01	170	174	167	169	60,000	1,690
2011-06-30	166	180	166	172	206,000	1,720
2011-06-29	166	167	161	167	93,000	1,670
2011-06-28	183	183	168	171	291,000	1,710
2011-06-27	165	207	165	198	790,000	1,980
2011-06-24	153	157	153	157	52,000	1,570
2011-06-23	153	153	152	153	8,000	1,530
2011-06-22	151	154	151	154	12,000	1,540
2011-06-21	154	154	152	152	5,000	1,520
2011-06-20	153	155	153	154	13,000	1,540
2011-06-17	150	153	150	151	4,000	1,510
2011-06-16	151	151	151	151	3,000	1,510
2011-06-15	151	151	151	151	1,000	1,510
2011-06-14	150	151	150	151	4,000	1,510
2011-06-13	152	152	152	152	2,000	1,520
2011-06-10	150	152	149	152	6,000	1,520
2011-06-09	151	151	150	150	7,000	1,500
2011-06-08	149	149	149	149	4,000	1,490
2011-06-07	149	149	149	149	2,000	1,490
2011-06-06	150	150	150	150	2,000	1,500
2011-06-03	150	150	150	150	2,000	1,500
2011-06-02	149	149	149	149	1,000	1,490
2011-06-01	152	152	149	149	5,000	1,490
2011-05-31	150	150	150	150	2,000	1,500
2011-05-30	149	154	148	149	11,000	1,490
2011-05-27	150	150	149	149	6,000	1,490
2011-05-26	150	150	149	150	7,000	1,500
2011-05-25	149	149	148	149	6,000	1,490
2011-05-24	149	149	148	149	7,000	1,490
2011-05-23	150	150	148	150	7,000	1,500
2011-05-20	150	151	150	151	8,000	1,510
2011-05-19	154	154	150	150	13,000	1,500
2011-05-18	149	151	149	149	11,000	1,490
2011-05-17	151	151	150	150	8,000	1,500
2011-05-16	155	155	151	151	3,000	1,510
2011-05-13	151	156	151	156	11,000	1,560
2011-05-12	157	157	151	151	28,000	1,510
2011-05-11	158	158	156	157	29,000	1,570
2011-05-10	154	159	154	159	63,000	1,590
2011-05-09	151	151	151	151	17,000	1,510
2011-05-06	150	150	147	147	5,000	1,470
2011-05-02	150	150	146	147	6,000	1,470
2011-04-28	149	149	149	149	2,000	1,490
2011-04-27	149	149	149	149	1,000	1,490
2011-04-25	150	150	146	146	6,000	1,460
2011-04-20	146	149	146	149	2,000	1,490
2011-04-19	147	147	147	147	2,000	1,470
2011-04-18	148	150	147	150	4,000	1,500
2011-04-15	147	147	147	147	2,000	1,470
2011-04-14	146	150	146	150	3,000	1,500
2011-04-13	148	148	146	148	4,000	1,480
2011-04-12	148	148	146	146	3,000	1,460
2011-04-11	148	148	147	147	4,000	1,470
2011-04-08	147	147	147	147	2,000	1,470
2011-04-07	148	148	147	147	4,000	1,470
2011-04-06	148	151	146	151	10,000	1,510
2011-04-05	148	149	148	148	4,000	1,480
2011-04-04	153	153	148	148	6,000	1,480
2011-04-01	150	150	147	150	10,000	1,500
2011-03-31	148	149	148	149	2,000	1,490
2011-03-30	147	147	146	146	2,000	1,460
2011-03-29	147	147	147	147	1,000	1,470
2011-03-28	146	147	146	147	8,000	1,470
2011-03-25	149	149	145	146	10,000	1,460
2011-03-24	146	146	146	146	6,000	1,460
2011-03-22	145	150	145	145	8,000	1,450
2011-03-18	143	144	143	144	5,000	1,440
2011-03-17	138	142	136	142	9,000	1,420
2011-03-16	120	137	120	133	14,000	1,330
2011-03-15	139	139	109	125	33,000	1,250
2011-03-14	131	141	131	141	33,000	1,410
2011-03-11	150	151	150	151	3,000	1,510
2011-03-10	151	151	149	149	6,000	1,490
2011-03-09	150	150	149	150	8,000	1,500
2011-03-08	150	150	150	150	2,000	1,500
2011-03-07	150	151	150	151	5,000	1,510
2011-03-04	150	151	149	151	6,000	1,510
2011-03-03	150	150	149	149	3,000	1,490
2011-03-02	150	150	150	150	2,000	1,500
2011-03-01	150	150	148	148	2,000	1,480
2011-02-28	149	150	148	150	7,000	1,500
2011-02-25	148	149	148	148	6,000	1,480
2011-02-24	149	149	148	148	4,000	1,480
2011-02-23	149	150	149	150	13,000	1,500
2011-02-22	150	150	150	150	3,000	1,500
2011-02-21	150	150	149	150	5,000	1,500
2011-02-18	149	150	149	150	2,000	1,500
2011-02-17	150	150	149	150	6,000	1,500
2011-02-15	149	150	149	150	8,000	1,500
2011-02-14	151	151	151	151	1,000	1,510
2011-02-10	151	151	149	150	13,000	1,500
2011-02-09	150	150	150	150	1,000	1,500
2011-02-08	150	150	150	150	3,000	1,500
2011-02-07	152	152	151	151	4,000	1,510
2011-02-04	150	150	149	149	6,000	1,490
2011-02-03	150	150	150	150	3,000	1,500
2011-02-02	151	151	150	150	4,000	1,500
2011-02-01	151	151	151	151	2,000	1,510
2011-01-31	151	151	151	151	6,000	1,510
2011-01-28	151	151	150	151	5,000	1,510
2011-01-27	150	151	150	151	3,000	1,510
2011-01-26	150	151	150	151	4,000	1,510
2011-01-25	149	150	149	150	6,000	1,500
2011-01-24	150	150	149	149	3,000	1,490
2011-01-21	150	150	149	150	6,000	1,500
2011-01-20	148	150	148	150	5,000	1,500
2011-01-19	148	150	148	148	10,000	1,480
2011-01-18	148	149	148	148	3,000	1,480
2011-01-17	149	149	149	149	6,000	1,490
2011-01-14	149	150	149	149	9,000	1,490
2011-01-13	150	150	149	150	8,000	1,500
2011-01-12	149	150	149	150	6,000	1,500
2011-01-11	151	151	149	149	6,000	1,490
2011-01-07	151	151	150	151	5,000	1,510
2011-01-06	151	151	149	150	9,000	1,500
2011-01-05	151	151	150	150	4,000	1,500
2011-01-04	151	151	150	151	5,000	1,510

分割・併合履歴： [2017-06-28]1株→0.1株