9173 東海汽船(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 154 | 158 | 154 | 158 | 11,000 | 1,580 |
| 2012-12-27 | 158 | 158 | 155 | 156 | 24,000 | 1,560 |
| 2012-12-26 | 159 | 159 | 155 | 157 | 32,000 | 1,570 |
| 2012-12-25 | 164 | 165 | 162 | 165 | 37,000 | 1,650 |
| 2012-12-21 | 162 | 164 | 160 | 164 | 34,000 | 1,640 |
| 2012-12-20 | 160 | 161 | 160 | 161 | 27,000 | 1,610 |
| 2012-12-19 | 161 | 162 | 160 | 160 | 14,000 | 1,600 |
| 2012-12-18 | 161 | 161 | 161 | 161 | 10,000 | 1,610 |
| 2012-12-17 | 160 | 161 | 160 | 161 | 10,000 | 1,610 |
| 2012-12-14 | 160 | 160 | 160 | 160 | 17,000 | 1,600 |
| 2012-12-13 | 161 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2012-12-12 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2012-12-11 | 161 | 161 | 160 | 160 | 6,000 | 1,600 |
| 2012-12-10 | 161 | 161 | 160 | 161 | 5,000 | 1,610 |
| 2012-12-07 | 161 | 161 | 160 | 161 | 7,000 | 1,610 |
| 2012-12-06 | 160 | 161 | 160 | 161 | 6,000 | 1,610 |
| 2012-12-05 | 161 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2012-12-04 | 160 | 161 | 160 | 160 | 5,000 | 1,600 |
| 2012-12-03 | 160 | 161 | 159 | 160 | 7,000 | 1,600 |
| 2012-11-30 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2012-11-29 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2012-11-28 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2012-11-27 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2012-11-26 | 159 | 159 | 159 | 159 | 3,000 | 1,590 |
| 2012-11-22 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2012-11-21 | 158 | 159 | 158 | 159 | 3,000 | 1,590 |
| 2012-11-20 | 159 | 159 | 158 | 158 | 3,000 | 1,580 |
| 2012-11-19 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2012-11-16 | 156 | 158 | 156 | 158 | 6,000 | 1,580 |
| 2012-11-15 | 155 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2012-11-14 | 156 | 156 | 155 | 155 | 4,000 | 1,550 |
| 2012-11-12 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2012-11-09 | 156 | 156 | 154 | 156 | 9,000 | 1,560 |
| 2012-11-08 | 155 | 155 | 155 | 155 | 7,000 | 1,550 |
| 2012-11-07 | 157 | 157 | 155 | 155 | 3,000 | 1,550 |
| 2012-11-06 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2012-11-05 | 155 | 157 | 155 | 155 | 9,000 | 1,550 |
| 2012-11-02 | 155 | 157 | 155 | 155 | 7,000 | 1,550 |
| 2012-11-01 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2012-10-31 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-10-30 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2012-10-29 | 153 | 155 | 153 | 154 | 14,000 | 1,540 |
| 2012-10-26 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2012-10-25 | 154 | 154 | 154 | 154 | 13,000 | 1,540 |
| 2012-10-24 | 155 | 155 | 154 | 155 | 6,000 | 1,550 |
| 2012-10-23 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2012-10-22 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2012-10-19 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2012-10-18 | 156 | 156 | 154 | 154 | 6,000 | 1,540 |
| 2012-10-17 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-10-16 | 156 | 156 | 154 | 154 | 4,000 | 1,540 |
| 2012-10-15 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2012-10-12 | 154 | 154 | 153 | 154 | 12,000 | 1,540 |
| 2012-10-11 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2012-10-10 | 153 | 154 | 153 | 154 | 6,000 | 1,540 |
| 2012-10-09 | 153 | 153 | 153 | 153 | 6,000 | 1,530 |
| 2012-10-05 | 154 | 154 | 153 | 154 | 8,000 | 1,540 |
| 2012-10-04 | 152 | 154 | 152 | 154 | 9,000 | 1,540 |
| 2012-10-03 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2012-10-02 | 154 | 154 | 153 | 153 | 7,000 | 1,530 |
| 2012-10-01 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2012-09-28 | 153 | 154 | 153 | 153 | 9,000 | 1,530 |
| 2012-09-27 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2012-09-26 | 152 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2012-09-25 | 152 | 153 | 152 | 153 | 5,000 | 1,530 |
| 2012-09-24 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2012-09-21 | 153 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2012-09-19 | 153 | 154 | 152 | 153 | 11,000 | 1,530 |
| 2012-09-18 | 153 | 154 | 153 | 154 | 5,000 | 1,540 |
| 2012-09-14 | 153 | 153 | 152 | 152 | 7,000 | 1,520 |
| 2012-09-13 | 153 | 153 | 152 | 152 | 6,000 | 1,520 |
| 2012-09-11 | 153 | 154 | 151 | 154 | 8,000 | 1,540 |
| 2012-09-10 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2012-09-07 | 154 | 154 | 152 | 152 | 5,000 | 1,520 |
| 2012-09-06 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2012-09-05 | 152 | 154 | 152 | 154 | 4,000 | 1,540 |
| 2012-09-04 | 153 | 153 | 152 | 152 | 2,000 | 1,520 |
| 2012-09-03 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2012-08-31 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2012-08-30 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2012-08-29 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2012-08-28 | 153 | 153 | 153 | 153 | 2,000 | 1,530 |
| 2012-08-27 | 152 | 153 | 152 | 153 | 2,000 | 1,530 |
| 2012-08-24 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2012-08-23 | 153 | 153 | 151 | 151 | 14,000 | 1,510 |
| 2012-08-22 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-08-21 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-08-20 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2012-08-17 | 156 | 156 | 153 | 153 | 4,000 | 1,530 |
| 2012-08-16 | 154 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2012-08-15 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-08-13 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-08-10 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2012-08-09 | 152 | 155 | 152 | 155 | 3,000 | 1,550 |
| 2012-08-08 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2012-08-07 | 154 | 154 | 152 | 152 | 4,000 | 1,520 |
| 2012-08-06 | 152 | 152 | 151 | 152 | 11,000 | 1,520 |
| 2012-08-03 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2012-08-02 | 153 | 160 | 152 | 152 | 46,000 | 1,520 |
| 2012-08-01 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2012-07-31 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2012-07-30 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2012-07-27 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2012-07-26 | 151 | 153 | 151 | 153 | 4,000 | 1,530 |
| 2012-07-25 | 152 | 152 | 152 | 152 | 3,000 | 1,520 |
| 2012-07-23 | 153 | 154 | 153 | 153 | 4,000 | 1,530 |
| 2012-07-20 | 152 | 153 | 152 | 153 | 4,000 | 1,530 |
| 2012-07-19 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2012-07-18 | 154 | 154 | 154 | 154 | 3,000 | 1,540 |
| 2012-07-17 | 155 | 155 | 154 | 154 | 2,000 | 1,540 |
| 2012-07-13 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2012-07-11 | 156 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2012-07-10 | 156 | 157 | 156 | 156 | 9,000 | 1,560 |
| 2012-07-09 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2012-07-06 | 156 | 156 | 154 | 154 | 4,000 | 1,540 |
| 2012-07-05 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2012-07-04 | 153 | 156 | 153 | 154 | 15,000 | 1,540 |
| 2012-07-03 | 157 | 157 | 155 | 155 | 12,000 | 1,550 |
| 2012-07-02 | 157 | 157 | 155 | 156 | 13,000 | 1,560 |
| 2012-06-29 | 158 | 159 | 157 | 157 | 10,000 | 1,570 |
| 2012-06-28 | 157 | 158 | 157 | 158 | 10,000 | 1,580 |
| 2012-06-27 | 159 | 159 | 157 | 157 | 18,000 | 1,570 |
| 2012-06-26 | 161 | 163 | 160 | 163 | 44,000 | 1,630 |
| 2012-06-25 | 160 | 161 | 160 | 161 | 25,000 | 1,610 |
| 2012-06-22 | 159 | 161 | 159 | 160 | 24,000 | 1,600 |
| 2012-06-21 | 159 | 160 | 159 | 160 | 8,000 | 1,600 |
| 2012-06-20 | 159 | 160 | 158 | 159 | 21,000 | 1,590 |
| 2012-06-19 | 159 | 159 | 158 | 159 | 10,000 | 1,590 |
| 2012-06-18 | 157 | 160 | 157 | 159 | 19,000 | 1,590 |
| 2012-06-15 | 156 | 158 | 156 | 156 | 11,000 | 1,560 |
| 2012-06-14 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2012-06-13 | 158 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2012-06-11 | 159 | 159 | 158 | 158 | 7,000 | 1,580 |
| 2012-06-08 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2012-06-07 | 159 | 161 | 159 | 159 | 16,000 | 1,590 |
| 2012-06-06 | 156 | 158 | 156 | 158 | 6,000 | 1,580 |
| 2012-06-05 | 154 | 156 | 154 | 154 | 5,000 | 1,540 |
| 2012-06-04 | 156 | 156 | 154 | 155 | 7,000 | 1,550 |
| 2012-06-01 | 155 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2012-05-31 | 155 | 155 | 154 | 154 | 7,000 | 1,540 |
| 2012-05-29 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2012-05-28 | 155 | 156 | 155 | 156 | 7,000 | 1,560 |
| 2012-05-25 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2012-05-24 | 154 | 158 | 154 | 158 | 4,000 | 1,580 |
| 2012-05-23 | 158 | 158 | 155 | 158 | 5,000 | 1,580 |
| 2012-05-21 | 156 | 157 | 155 | 155 | 7,000 | 1,550 |
| 2012-05-18 | 154 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2012-05-17 | 153 | 153 | 153 | 153 | 4,000 | 1,530 |
| 2012-05-16 | 154 | 154 | 153 | 153 | 6,000 | 1,530 |
| 2012-05-15 | 156 | 156 | 153 | 154 | 12,000 | 1,540 |
| 2012-05-14 | 156 | 156 | 155 | 156 | 5,000 | 1,560 |
| 2012-05-11 | 158 | 159 | 156 | 156 | 12,000 | 1,560 |
| 2012-05-10 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2012-05-09 | 159 | 159 | 156 | 157 | 12,000 | 1,570 |
| 2012-05-08 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2012-05-07 | 159 | 160 | 157 | 160 | 11,000 | 1,600 |
| 2012-05-02 | 157 | 157 | 157 | 157 | 2,000 | 1,570 |
| 2012-05-01 | 159 | 161 | 158 | 159 | 23,000 | 1,590 |
| 2012-04-27 | 156 | 159 | 156 | 159 | 7,000 | 1,590 |
| 2012-04-26 | 157 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2012-04-25 | 157 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2012-04-24 | 157 | 157 | 156 | 157 | 5,000 | 1,570 |
| 2012-04-23 | 155 | 157 | 154 | 157 | 12,000 | 1,570 |
| 2012-04-20 | 154 | 157 | 154 | 154 | 23,000 | 1,540 |
| 2012-04-19 | 153 | 154 | 152 | 154 | 5,000 | 1,540 |
| 2012-04-18 | 154 | 154 | 154 | 154 | 2,000 | 1,540 |
| 2012-04-17 | 152 | 154 | 152 | 152 | 3,000 | 1,520 |
| 2012-04-16 | 152 | 153 | 152 | 152 | 5,000 | 1,520 |
| 2012-04-13 | 153 | 153 | 152 | 152 | 4,000 | 1,520 |
| 2012-04-12 | 152 | 152 | 152 | 152 | 2,000 | 1,520 |
| 2012-04-11 | 152 | 153 | 151 | 153 | 11,000 | 1,530 |
| 2012-04-10 | 154 | 154 | 152 | 152 | 2,000 | 1,520 |
| 2012-04-09 | 152 | 154 | 152 | 154 | 6,000 | 1,540 |
| 2012-04-06 | 153 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2012-04-05 | 153 | 153 | 151 | 152 | 10,000 | 1,520 |
| 2012-04-04 | 154 | 154 | 152 | 154 | 30,000 | 1,540 |
| 2012-04-03 | 157 | 157 | 153 | 153 | 17,000 | 1,530 |
| 2012-04-02 | 156 | 157 | 156 | 156 | 4,000 | 1,560 |
| 2012-03-30 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2012-03-29 | 155 | 155 | 154 | 154 | 5,000 | 1,540 |
| 2012-03-28 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2012-03-27 | 154 | 154 | 153 | 153 | 8,000 | 1,530 |
| 2012-03-26 | 155 | 155 | 153 | 153 | 5,000 | 1,530 |
| 2012-03-23 | 155 | 155 | 154 | 154 | 3,000 | 1,540 |
| 2012-03-22 | 153 | 155 | 153 | 155 | 4,000 | 1,550 |
| 2012-03-21 | 153 | 153 | 153 | 153 | 3,000 | 1,530 |
| 2012-03-19 | 156 | 160 | 153 | 153 | 30,000 | 1,530 |
| 2012-03-16 | 153 | 158 | 153 | 155 | 34,000 | 1,550 |
| 2012-03-15 | 153 | 153 | 152 | 152 | 6,000 | 1,520 |
| 2012-03-14 | 153 | 154 | 153 | 153 | 3,000 | 1,530 |
| 2012-03-13 | 151 | 153 | 151 | 153 | 2,000 | 1,530 |
| 2012-03-12 | 151 | 152 | 151 | 151 | 19,000 | 1,510 |
| 2012-03-09 | 152 | 154 | 152 | 153 | 4,000 | 1,530 |
| 2012-03-08 | 151 | 154 | 151 | 154 | 4,000 | 1,540 |
| 2012-03-07 | 150 | 152 | 149 | 150 | 11,000 | 1,500 |
| 2012-03-06 | 149 | 152 | 149 | 150 | 8,000 | 1,500 |
| 2012-03-05 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2012-03-02 | 152 | 152 | 148 | 150 | 20,000 | 1,500 |
| 2012-03-01 | 154 | 154 | 152 | 153 | 10,000 | 1,530 |
| 2012-02-29 | 150 | 152 | 150 | 152 | 7,000 | 1,520 |
| 2012-02-28 | 155 | 155 | 153 | 153 | 5,000 | 1,530 |
| 2012-02-27 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2012-02-24 | 155 | 155 | 152 | 155 | 9,000 | 1,550 |
| 2012-02-23 | 152 | 154 | 152 | 153 | 6,000 | 1,530 |
| 2012-02-22 | 150 | 151 | 150 | 151 | 5,000 | 1,510 |
| 2012-02-21 | 151 | 153 | 151 | 151 | 3,000 | 1,510 |
| 2012-02-20 | 151 | 154 | 151 | 151 | 9,000 | 1,510 |
| 2012-02-16 | 153 | 154 | 151 | 151 | 16,000 | 1,510 |
| 2012-02-15 | 153 | 156 | 152 | 153 | 70,000 | 1,530 |
| 2012-02-14 | 148 | 151 | 146 | 151 | 5,000 | 1,510 |
| 2012-02-13 | 148 | 148 | 147 | 147 | 2,000 | 1,470 |
| 2012-02-10 | 150 | 150 | 148 | 148 | 3,000 | 1,480 |
| 2012-02-09 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2012-02-08 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2012-02-07 | 149 | 150 | 147 | 147 | 7,000 | 1,470 |
| 2012-02-06 | 148 | 148 | 148 | 148 | 2,000 | 1,480 |
| 2012-02-03 | 150 | 150 | 146 | 148 | 14,000 | 1,480 |
| 2012-02-02 | 150 | 151 | 146 | 146 | 24,000 | 1,460 |
| 2012-02-01 | 144 | 145 | 144 | 144 | 9,000 | 1,440 |
| 2012-01-31 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2012-01-30 | 144 | 144 | 144 | 144 | 4,000 | 1,440 |
| 2012-01-27 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2012-01-26 | 148 | 148 | 143 | 143 | 30,000 | 1,430 |
| 2012-01-25 | 143 | 153 | 143 | 145 | 63,000 | 1,450 |
| 2012-01-24 | 144 | 155 | 141 | 143 | 166,000 | 1,430 |
| 2012-01-23 | 142 | 143 | 141 | 143 | 15,000 | 1,430 |
| 2012-01-20 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2012-01-18 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2012-01-17 | 143 | 143 | 142 | 142 | 6,000 | 1,420 |
| 2012-01-16 | 144 | 144 | 143 | 143 | 7,000 | 1,430 |
| 2012-01-13 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2012-01-12 | 144 | 144 | 143 | 143 | 5,000 | 1,430 |
| 2012-01-11 | 143 | 144 | 143 | 144 | 2,000 | 1,440 |
| 2012-01-10 | 142 | 143 | 142 | 143 | 3,000 | 1,430 |
| 2012-01-06 | 143 | 144 | 143 | 143 | 5,000 | 1,430 |
| 2012-01-05 | 143 | 144 | 143 | 143 | 9,000 | 1,430 |
| 2012-01-04 | 145 | 145 | 143 | 143 | 12,000 | 1,430 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
