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