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