9173 東海汽船(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 178 | 182 | 178 | 181 | 33,000 | 1,810 |
| 2013-12-27 | 177 | 179 | 177 | 178 | 10,000 | 1,780 |
| 2013-12-26 | 175 | 179 | 174 | 176 | 57,000 | 1,760 |
| 2013-12-25 | 181 | 184 | 181 | 184 | 56,000 | 1,840 |
| 2013-12-24 | 181 | 182 | 180 | 181 | 28,000 | 1,810 |
| 2013-12-20 | 181 | 181 | 180 | 180 | 32,000 | 1,800 |
| 2013-12-19 | 182 | 182 | 180 | 181 | 21,000 | 1,810 |
| 2013-12-18 | 182 | 183 | 181 | 182 | 21,000 | 1,820 |
| 2013-12-17 | 184 | 184 | 182 | 182 | 21,000 | 1,820 |
| 2013-12-16 | 183 | 184 | 182 | 182 | 24,000 | 1,820 |
| 2013-12-13 | 183 | 184 | 183 | 184 | 7,000 | 1,840 |
| 2013-12-12 | 184 | 184 | 184 | 184 | 6,000 | 1,840 |
| 2013-12-11 | 183 | 183 | 183 | 183 | 11,000 | 1,830 |
| 2013-12-10 | 183 | 183 | 183 | 183 | 8,000 | 1,830 |
| 2013-12-09 | 184 | 184 | 183 | 183 | 4,000 | 1,830 |
| 2013-12-06 | 182 | 183 | 182 | 183 | 12,000 | 1,830 |
| 2013-12-05 | 183 | 183 | 182 | 182 | 12,000 | 1,820 |
| 2013-12-04 | 182 | 183 | 182 | 183 | 15,000 | 1,830 |
| 2013-12-03 | 182 | 183 | 182 | 182 | 10,000 | 1,820 |
| 2013-12-02 | 183 | 183 | 182 | 182 | 16,000 | 1,820 |
| 2013-11-29 | 182 | 183 | 181 | 181 | 12,000 | 1,810 |
| 2013-11-28 | 181 | 183 | 181 | 181 | 9,000 | 1,810 |
| 2013-11-27 | 183 | 183 | 181 | 181 | 8,000 | 1,810 |
| 2013-11-26 | 180 | 182 | 180 | 182 | 5,000 | 1,820 |
| 2013-11-25 | 182 | 182 | 180 | 180 | 16,000 | 1,800 |
| 2013-11-22 | 182 | 182 | 180 | 181 | 15,000 | 1,810 |
| 2013-11-21 | 181 | 181 | 180 | 181 | 13,000 | 1,810 |
| 2013-11-20 | 178 | 181 | 178 | 181 | 29,000 | 1,810 |
| 2013-11-19 | 178 | 179 | 178 | 179 | 2,000 | 1,790 |
| 2013-11-18 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2013-11-15 | 178 | 180 | 178 | 180 | 13,000 | 1,800 |
| 2013-11-14 | 180 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2013-11-13 | 178 | 178 | 178 | 178 | 8,000 | 1,780 |
| 2013-11-12 | 177 | 178 | 177 | 178 | 3,000 | 1,780 |
| 2013-11-11 | 177 | 177 | 176 | 176 | 11,000 | 1,760 |
| 2013-11-08 | 177 | 178 | 177 | 177 | 5,000 | 1,770 |
| 2013-11-07 | 177 | 178 | 177 | 178 | 6,000 | 1,780 |
| 2013-11-06 | 177 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2013-11-05 | 178 | 178 | 177 | 177 | 11,000 | 1,770 |
| 2013-11-01 | 178 | 178 | 177 | 177 | 4,000 | 1,770 |
| 2013-10-31 | 177 | 178 | 176 | 178 | 22,000 | 1,780 |
| 2013-10-30 | 178 | 178 | 177 | 177 | 7,000 | 1,770 |
| 2013-10-29 | 178 | 179 | 177 | 178 | 13,000 | 1,780 |
| 2013-10-28 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
| 2013-10-25 | 180 | 180 | 179 | 179 | 5,000 | 1,790 |
| 2013-10-24 | 179 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2013-10-23 | 180 | 181 | 180 | 180 | 4,000 | 1,800 |
| 2013-10-22 | 181 | 183 | 181 | 183 | 7,000 | 1,830 |
| 2013-10-21 | 181 | 183 | 181 | 182 | 12,000 | 1,820 |
| 2013-10-18 | 181 | 182 | 180 | 181 | 11,000 | 1,810 |
| 2013-10-17 | 179 | 185 | 179 | 180 | 38,000 | 1,800 |
| 2013-10-16 | 180 | 180 | 178 | 178 | 3,000 | 1,780 |
| 2013-10-15 | 177 | 180 | 177 | 180 | 14,000 | 1,800 |
| 2013-10-11 | 177 | 178 | 177 | 178 | 10,000 | 1,780 |
| 2013-10-10 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2013-10-09 | 177 | 178 | 174 | 178 | 10,000 | 1,780 |
| 2013-10-08 | 175 | 176 | 175 | 176 | 9,000 | 1,760 |
| 2013-10-07 | 176 | 176 | 175 | 175 | 5,000 | 1,750 |
| 2013-10-04 | 175 | 180 | 175 | 177 | 19,000 | 1,770 |
| 2013-10-03 | 177 | 179 | 174 | 179 | 28,000 | 1,790 |
| 2013-10-02 | 179 | 179 | 177 | 177 | 6,000 | 1,770 |
| 2013-10-01 | 177 | 178 | 177 | 177 | 7,000 | 1,770 |
| 2013-09-30 | 179 | 179 | 176 | 176 | 18,000 | 1,760 |
| 2013-09-27 | 179 | 179 | 178 | 179 | 6,000 | 1,790 |
| 2013-09-26 | 176 | 181 | 176 | 178 | 39,000 | 1,780 |
| 2013-09-25 | 176 | 177 | 176 | 176 | 6,000 | 1,760 |
| 2013-09-24 | 176 | 177 | 176 | 177 | 10,000 | 1,770 |
| 2013-09-20 | 174 | 177 | 174 | 177 | 25,000 | 1,770 |
| 2013-09-19 | 175 | 175 | 173 | 174 | 11,000 | 1,740 |
| 2013-09-18 | 175 | 175 | 174 | 175 | 19,000 | 1,750 |
| 2013-09-17 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2013-09-13 | 174 | 174 | 173 | 173 | 3,000 | 1,730 |
| 2013-09-12 | 174 | 175 | 174 | 174 | 5,000 | 1,740 |
| 2013-09-11 | 174 | 174 | 173 | 173 | 12,000 | 1,730 |
| 2013-09-10 | 173 | 174 | 172 | 174 | 15,000 | 1,740 |
| 2013-09-09 | 175 | 175 | 172 | 173 | 16,000 | 1,730 |
| 2013-09-06 | 172 | 172 | 170 | 170 | 16,000 | 1,700 |
| 2013-09-05 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2013-09-04 | 171 | 171 | 171 | 171 | 8,000 | 1,710 |
| 2013-09-03 | 170 | 172 | 170 | 172 | 6,000 | 1,720 |
| 2013-09-02 | 170 | 171 | 170 | 170 | 8,000 | 1,700 |
| 2013-08-30 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2013-08-29 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2013-08-28 | 170 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2013-08-27 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2013-08-26 | 173 | 173 | 169 | 170 | 17,000 | 1,700 |
| 2013-08-23 | 170 | 173 | 169 | 173 | 12,000 | 1,730 |
| 2013-08-22 | 170 | 170 | 169 | 169 | 5,000 | 1,690 |
| 2013-08-21 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2013-08-20 | 169 | 169 | 169 | 169 | 8,000 | 1,690 |
| 2013-08-19 | 171 | 171 | 171 | 171 | 7,000 | 1,710 |
| 2013-08-16 | 170 | 171 | 170 | 170 | 3,000 | 1,700 |
| 2013-08-15 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2013-08-14 | 169 | 170 | 169 | 170 | 12,000 | 1,700 |
| 2013-08-13 | 170 | 170 | 169 | 169 | 12,000 | 1,690 |
| 2013-08-12 | 170 | 170 | 169 | 169 | 15,000 | 1,690 |
| 2013-08-09 | 171 | 171 | 169 | 170 | 9,000 | 1,700 |
| 2013-08-08 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
| 2013-08-07 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
| 2013-08-06 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2013-08-05 | 171 | 171 | 169 | 171 | 8,000 | 1,710 |
| 2013-08-02 | 169 | 170 | 169 | 170 | 9,000 | 1,700 |
| 2013-08-01 | 168 | 169 | 168 | 169 | 5,000 | 1,690 |
| 2013-07-31 | 169 | 169 | 168 | 168 | 8,000 | 1,680 |
| 2013-07-30 | 169 | 171 | 169 | 170 | 12,000 | 1,700 |
| 2013-07-29 | 171 | 171 | 168 | 169 | 10,000 | 1,690 |
| 2013-07-26 | 171 | 171 | 170 | 171 | 26,000 | 1,710 |
| 2013-07-25 | 172 | 172 | 171 | 171 | 5,000 | 1,710 |
| 2013-07-24 | 173 | 173 | 172 | 172 | 8,000 | 1,720 |
| 2013-07-23 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2013-07-22 | 172 | 172 | 171 | 171 | 21,000 | 1,710 |
| 2013-07-19 | 171 | 172 | 171 | 172 | 19,000 | 1,720 |
| 2013-07-18 | 172 | 173 | 171 | 172 | 19,000 | 1,720 |
| 2013-07-17 | 173 | 173 | 171 | 172 | 11,000 | 1,720 |
| 2013-07-16 | 172 | 173 | 171 | 172 | 30,000 | 1,720 |
| 2013-07-12 | 173 | 173 | 171 | 173 | 28,000 | 1,730 |
| 2013-07-11 | 172 | 173 | 171 | 173 | 13,000 | 1,730 |
| 2013-07-10 | 171 | 172 | 171 | 172 | 3,000 | 1,720 |
| 2013-07-09 | 172 | 173 | 171 | 172 | 17,000 | 1,720 |
| 2013-07-08 | 172 | 174 | 171 | 172 | 22,000 | 1,720 |
| 2013-07-05 | 174 | 174 | 172 | 172 | 9,000 | 1,720 |
| 2013-07-04 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 2013-07-03 | 174 | 174 | 173 | 173 | 5,000 | 1,730 |
| 2013-07-02 | 174 | 174 | 172 | 174 | 3,000 | 1,740 |
| 2013-07-01 | 172 | 175 | 170 | 172 | 19,000 | 1,720 |
| 2013-06-28 | 173 | 174 | 171 | 173 | 15,000 | 1,730 |
| 2013-06-27 | 175 | 175 | 169 | 169 | 59,000 | 1,690 |
| 2013-06-26 | 172 | 175 | 172 | 173 | 47,000 | 1,730 |
| 2013-06-25 | 187 | 187 | 182 | 182 | 37,000 | 1,820 |
| 2013-06-24 | 186 | 187 | 184 | 187 | 19,000 | 1,870 |
| 2013-06-21 | 180 | 185 | 179 | 185 | 79,000 | 1,850 |
| 2013-06-20 | 182 | 183 | 182 | 182 | 19,000 | 1,820 |
| 2013-06-19 | 179 | 182 | 179 | 182 | 45,000 | 1,820 |
| 2013-06-18 | 176 | 179 | 176 | 179 | 33,000 | 1,790 |
| 2013-06-17 | 176 | 176 | 175 | 175 | 15,000 | 1,750 |
| 2013-06-14 | 175 | 175 | 174 | 175 | 8,000 | 1,750 |
| 2013-06-13 | 176 | 176 | 173 | 175 | 14,000 | 1,750 |
| 2013-06-12 | 175 | 175 | 173 | 175 | 10,000 | 1,750 |
| 2013-06-11 | 174 | 174 | 174 | 174 | 11,000 | 1,740 |
| 2013-06-10 | 171 | 173 | 171 | 173 | 19,000 | 1,730 |
| 2013-06-07 | 173 | 173 | 167 | 169 | 60,000 | 1,690 |
| 2013-06-06 | 177 | 177 | 174 | 174 | 8,000 | 1,740 |
| 2013-06-05 | 177 | 178 | 176 | 177 | 12,000 | 1,770 |
| 2013-06-04 | 176 | 178 | 173 | 177 | 46,000 | 1,770 |
| 2013-06-03 | 182 | 182 | 178 | 178 | 12,000 | 1,780 |
| 2013-05-31 | 182 | 182 | 180 | 181 | 5,000 | 1,810 |
| 2013-05-30 | 181 | 182 | 178 | 178 | 14,000 | 1,780 |
| 2013-05-29 | 182 | 182 | 180 | 181 | 6,000 | 1,810 |
| 2013-05-28 | 177 | 182 | 177 | 179 | 10,000 | 1,790 |
| 2013-05-27 | 180 | 180 | 178 | 178 | 18,000 | 1,780 |
| 2013-05-24 | 180 | 185 | 180 | 181 | 14,000 | 1,810 |
| 2013-05-23 | 186 | 189 | 179 | 179 | 58,000 | 1,790 |
| 2013-05-22 | 185 | 187 | 185 | 185 | 8,000 | 1,850 |
| 2013-05-21 | 182 | 187 | 182 | 187 | 13,000 | 1,870 |
| 2013-05-20 | 183 | 184 | 180 | 181 | 17,000 | 1,810 |
| 2013-05-17 | 182 | 184 | 179 | 179 | 25,000 | 1,790 |
| 2013-05-16 | 180 | 183 | 177 | 179 | 46,000 | 1,790 |
| 2013-05-15 | 187 | 187 | 183 | 183 | 28,000 | 1,830 |
| 2013-05-14 | 185 | 187 | 182 | 185 | 29,000 | 1,850 |
| 2013-05-13 | 188 | 189 | 186 | 187 | 25,000 | 1,870 |
| 2013-05-10 | 188 | 190 | 187 | 188 | 14,000 | 1,880 |
| 2013-05-09 | 189 | 189 | 186 | 188 | 20,000 | 1,880 |
| 2013-05-08 | 188 | 189 | 186 | 186 | 15,000 | 1,860 |
| 2013-05-07 | 189 | 189 | 186 | 186 | 25,000 | 1,860 |
| 2013-05-02 | 185 | 186 | 185 | 185 | 16,000 | 1,850 |
| 2013-05-01 | 186 | 187 | 184 | 185 | 28,000 | 1,850 |
| 2013-04-30 | 179 | 182 | 179 | 182 | 32,000 | 1,820 |
| 2013-04-26 | 177 | 178 | 176 | 176 | 14,000 | 1,760 |
| 2013-04-25 | 178 | 178 | 176 | 177 | 10,000 | 1,770 |
| 2013-04-24 | 177 | 178 | 176 | 176 | 12,000 | 1,760 |
| 2013-04-23 | 175 | 177 | 174 | 175 | 16,000 | 1,750 |
| 2013-04-22 | 177 | 177 | 173 | 175 | 26,000 | 1,750 |
| 2013-04-19 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2013-04-18 | 177 | 177 | 173 | 173 | 27,000 | 1,730 |
| 2013-04-17 | 177 | 177 | 176 | 176 | 9,000 | 1,760 |
| 2013-04-16 | 173 | 177 | 173 | 177 | 19,000 | 1,770 |
| 2013-04-15 | 178 | 178 | 172 | 172 | 34,000 | 1,720 |
| 2013-04-12 | 175 | 181 | 173 | 175 | 67,000 | 1,750 |
| 2013-04-11 | 173 | 174 | 173 | 174 | 14,000 | 1,740 |
| 2013-04-10 | 170 | 173 | 170 | 172 | 14,000 | 1,720 |
| 2013-04-09 | 172 | 173 | 170 | 170 | 10,000 | 1,700 |
| 2013-04-08 | 172 | 172 | 170 | 171 | 15,000 | 1,710 |
| 2013-04-05 | 169 | 172 | 169 | 170 | 26,000 | 1,700 |
| 2013-04-04 | 167 | 167 | 165 | 165 | 9,000 | 1,650 |
| 2013-04-03 | 167 | 169 | 165 | 166 | 17,000 | 1,660 |
| 2013-04-02 | 168 | 168 | 163 | 168 | 33,000 | 1,680 |
| 2013-04-01 | 175 | 175 | 168 | 168 | 42,000 | 1,680 |
| 2013-03-29 | 172 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2013-03-28 | 174 | 174 | 172 | 172 | 20,000 | 1,720 |
| 2013-03-27 | 173 | 173 | 172 | 172 | 4,000 | 1,720 |
| 2013-03-26 | 171 | 171 | 170 | 170 | 13,000 | 1,700 |
| 2013-03-25 | 174 | 174 | 171 | 171 | 19,000 | 1,710 |
| 2013-03-22 | 173 | 173 | 171 | 173 | 33,000 | 1,730 |
| 2013-03-21 | 171 | 174 | 170 | 171 | 26,000 | 1,710 |
| 2013-03-19 | 170 | 174 | 168 | 168 | 53,000 | 1,680 |
| 2013-03-18 | 167 | 169 | 166 | 166 | 99,000 | 1,660 |
| 2013-03-15 | 172 | 190 | 166 | 166 | 629,000 | 1,660 |
| 2013-03-14 | 171 | 172 | 169 | 172 | 7,000 | 1,720 |
| 2013-03-13 | 168 | 171 | 167 | 171 | 12,000 | 1,710 |
| 2013-03-12 | 168 | 170 | 168 | 168 | 16,000 | 1,680 |
| 2013-03-11 | 168 | 170 | 167 | 167 | 30,000 | 1,670 |
| 2013-03-08 | 166 | 168 | 165 | 167 | 25,000 | 1,670 |
| 2013-03-07 | 168 | 168 | 166 | 167 | 14,000 | 1,670 |
| 2013-03-06 | 165 | 167 | 165 | 167 | 5,000 | 1,670 |
| 2013-03-05 | 165 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2013-03-04 | 164 | 167 | 164 | 165 | 10,000 | 1,650 |
| 2013-03-01 | 163 | 165 | 162 | 162 | 15,000 | 1,620 |
| 2013-02-28 | 162 | 163 | 162 | 162 | 5,000 | 1,620 |
| 2013-02-27 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2013-02-26 | 161 | 163 | 161 | 163 | 4,000 | 1,630 |
| 2013-02-25 | 162 | 163 | 160 | 161 | 28,000 | 1,610 |
| 2013-02-22 | 160 | 161 | 160 | 161 | 9,000 | 1,610 |
| 2013-02-21 | 160 | 161 | 160 | 160 | 12,000 | 1,600 |
| 2013-02-20 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2013-02-19 | 161 | 162 | 160 | 160 | 10,000 | 1,600 |
| 2013-02-18 | 160 | 162 | 160 | 161 | 8,000 | 1,610 |
| 2013-02-15 | 164 | 165 | 160 | 160 | 41,000 | 1,600 |
| 2013-02-14 | 163 | 168 | 163 | 168 | 39,000 | 1,680 |
| 2013-02-13 | 163 | 165 | 161 | 164 | 22,000 | 1,640 |
| 2013-02-12 | 166 | 166 | 163 | 163 | 12,000 | 1,630 |
| 2013-02-08 | 166 | 166 | 163 | 163 | 11,000 | 1,630 |
| 2013-02-07 | 166 | 166 | 164 | 164 | 9,000 | 1,640 |
| 2013-02-06 | 163 | 167 | 163 | 165 | 8,000 | 1,650 |
| 2013-02-05 | 167 | 167 | 162 | 162 | 40,000 | 1,620 |
| 2013-02-04 | 161 | 177 | 161 | 171 | 170,000 | 1,710 |
| 2013-02-01 | 162 | 162 | 160 | 161 | 6,000 | 1,610 |
| 2013-01-31 | 162 | 162 | 161 | 161 | 9,000 | 1,610 |
| 2013-01-30 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2013-01-29 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2013-01-28 | 160 | 160 | 159 | 159 | 9,000 | 1,590 |
| 2013-01-25 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2013-01-24 | 161 | 161 | 158 | 159 | 7,000 | 1,590 |
| 2013-01-23 | 159 | 161 | 159 | 161 | 12,000 | 1,610 |
| 2013-01-22 | 158 | 158 | 158 | 158 | 4,000 | 1,580 |
| 2013-01-21 | 158 | 158 | 158 | 158 | 6,000 | 1,580 |
| 2013-01-18 | 156 | 157 | 156 | 157 | 4,000 | 1,570 |
| 2013-01-17 | 157 | 157 | 156 | 156 | 8,000 | 1,560 |
| 2013-01-16 | 158 | 158 | 157 | 157 | 6,000 | 1,570 |
| 2013-01-15 | 159 | 159 | 158 | 158 | 7,000 | 1,580 |
| 2013-01-11 | 157 | 159 | 157 | 159 | 13,000 | 1,590 |
| 2013-01-10 | 157 | 161 | 155 | 157 | 21,000 | 1,570 |
| 2013-01-09 | 156 | 158 | 156 | 157 | 8,000 | 1,570 |
| 2013-01-08 | 158 | 159 | 158 | 158 | 6,000 | 1,580 |
| 2013-01-07 | 161 | 161 | 158 | 159 | 5,000 | 1,590 |
| 2013-01-04 | 158 | 161 | 156 | 161 | 17,000 | 1,610 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
