9173 東海汽船(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 203 | 203 | 201 | 203 | 17,000 | 2,030 |
| 2014-12-29 | 204 | 207 | 201 | 203 | 23,000 | 2,030 |
| 2014-12-26 | 205 | 206 | 202 | 203 | 62,000 | 2,030 |
| 2014-12-25 | 211 | 215 | 209 | 215 | 65,000 | 2,150 |
| 2014-12-24 | 214 | 214 | 210 | 213 | 41,000 | 2,130 |
| 2014-12-22 | 212 | 215 | 212 | 212 | 34,000 | 2,120 |
| 2014-12-19 | 207 | 210 | 206 | 209 | 24,000 | 2,090 |
| 2014-12-18 | 207 | 208 | 207 | 207 | 12,000 | 2,070 |
| 2014-12-17 | 201 | 206 | 201 | 206 | 10,000 | 2,060 |
| 2014-12-16 | 203 | 203 | 201 | 201 | 13,000 | 2,010 |
| 2014-12-15 | 205 | 206 | 200 | 203 | 56,000 | 2,030 |
| 2014-12-12 | 212 | 212 | 209 | 210 | 32,000 | 2,100 |
| 2014-12-11 | 213 | 215 | 211 | 211 | 45,000 | 2,110 |
| 2014-12-10 | 218 | 218 | 213 | 214 | 24,000 | 2,140 |
| 2014-12-09 | 220 | 220 | 218 | 220 | 28,000 | 2,200 |
| 2014-12-08 | 217 | 223 | 217 | 219 | 40,000 | 2,190 |
| 2014-12-05 | 212 | 216 | 211 | 216 | 49,000 | 2,160 |
| 2014-12-04 | 212 | 214 | 211 | 212 | 20,000 | 2,120 |
| 2014-12-03 | 211 | 213 | 210 | 213 | 23,000 | 2,130 |
| 2014-12-02 | 209 | 210 | 208 | 210 | 12,000 | 2,100 |
| 2014-12-01 | 206 | 208 | 206 | 208 | 22,000 | 2,080 |
| 2014-11-28 | 204 | 208 | 204 | 206 | 16,000 | 2,060 |
| 2014-11-27 | 205 | 206 | 204 | 204 | 30,000 | 2,040 |
| 2014-11-26 | 204 | 205 | 203 | 204 | 7,000 | 2,040 |
| 2014-11-25 | 203 | 203 | 202 | 203 | 13,000 | 2,030 |
| 2014-11-21 | 202 | 203 | 202 | 203 | 7,000 | 2,030 |
| 2014-11-20 | 203 | 203 | 200 | 202 | 14,000 | 2,020 |
| 2014-11-19 | 200 | 203 | 200 | 203 | 9,000 | 2,030 |
| 2014-11-18 | 198 | 200 | 198 | 200 | 8,000 | 2,000 |
| 2014-11-17 | 201 | 201 | 198 | 198 | 41,000 | 1,980 |
| 2014-11-14 | 201 | 204 | 201 | 201 | 88,000 | 2,010 |
| 2014-11-13 | 200 | 201 | 200 | 201 | 5,000 | 2,010 |
| 2014-11-12 | 200 | 201 | 198 | 199 | 34,000 | 1,990 |
| 2014-11-11 | 198 | 200 | 198 | 198 | 13,000 | 1,980 |
| 2014-11-10 | 196 | 198 | 196 | 197 | 7,000 | 1,970 |
| 2014-11-07 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2014-11-06 | 196 | 196 | 195 | 195 | 13,000 | 1,950 |
| 2014-11-05 | 196 | 196 | 195 | 196 | 10,000 | 1,960 |
| 2014-11-04 | 197 | 197 | 196 | 196 | 13,000 | 1,960 |
| 2014-10-31 | 195 | 197 | 194 | 194 | 11,000 | 1,940 |
| 2014-10-30 | 196 | 196 | 195 | 195 | 4,000 | 1,950 |
| 2014-10-29 | 197 | 197 | 194 | 195 | 20,000 | 1,950 |
| 2014-10-28 | 195 | 196 | 194 | 196 | 8,000 | 1,960 |
| 2014-10-27 | 193 | 196 | 193 | 195 | 7,000 | 1,950 |
| 2014-10-24 | 195 | 195 | 193 | 193 | 3,000 | 1,930 |
| 2014-10-23 | 195 | 195 | 193 | 193 | 21,000 | 1,930 |
| 2014-10-22 | 193 | 195 | 193 | 195 | 6,000 | 1,950 |
| 2014-10-21 | 194 | 194 | 193 | 193 | 8,000 | 1,930 |
| 2014-10-20 | 197 | 197 | 194 | 194 | 5,000 | 1,940 |
| 2014-10-17 | 191 | 194 | 191 | 194 | 5,000 | 1,940 |
| 2014-10-16 | 192 | 193 | 192 | 193 | 9,000 | 1,930 |
| 2014-10-15 | 192 | 194 | 192 | 194 | 4,000 | 1,940 |
| 2014-10-14 | 194 | 194 | 192 | 192 | 17,000 | 1,920 |
| 2014-10-10 | 196 | 197 | 195 | 195 | 14,000 | 1,950 |
| 2014-10-09 | 198 | 198 | 197 | 197 | 5,000 | 1,970 |
| 2014-10-08 | 198 | 199 | 197 | 199 | 8,000 | 1,990 |
| 2014-10-07 | 198 | 200 | 198 | 200 | 4,000 | 2,000 |
| 2014-10-06 | 197 | 199 | 196 | 198 | 13,000 | 1,980 |
| 2014-10-03 | 197 | 197 | 196 | 197 | 10,000 | 1,970 |
| 2014-10-02 | 198 | 198 | 195 | 196 | 24,000 | 1,960 |
| 2014-10-01 | 199 | 199 | 198 | 198 | 5,000 | 1,980 |
| 2014-09-30 | 198 | 200 | 195 | 197 | 35,000 | 1,970 |
| 2014-09-29 | 194 | 198 | 194 | 198 | 43,000 | 1,980 |
| 2014-09-26 | 191 | 192 | 191 | 192 | 9,000 | 1,920 |
| 2014-09-25 | 192 | 192 | 190 | 190 | 23,000 | 1,900 |
| 2014-09-24 | 192 | 192 | 191 | 191 | 11,000 | 1,910 |
| 2014-09-22 | 191 | 191 | 190 | 191 | 15,000 | 1,910 |
| 2014-09-19 | 192 | 192 | 191 | 192 | 7,000 | 1,920 |
| 2014-09-18 | 191 | 192 | 191 | 192 | 9,000 | 1,920 |
| 2014-09-17 | 191 | 191 | 190 | 191 | 10,000 | 1,910 |
| 2014-09-16 | 190 | 190 | 190 | 190 | 7,000 | 1,900 |
| 2014-09-12 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2014-09-11 | 189 | 190 | 189 | 189 | 5,000 | 1,890 |
| 2014-09-10 | 188 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2014-09-09 | 189 | 189 | 188 | 189 | 5,000 | 1,890 |
| 2014-09-08 | 191 | 191 | 189 | 189 | 11,000 | 1,890 |
| 2014-09-05 | 189 | 189 | 188 | 189 | 4,000 | 1,890 |
| 2014-09-04 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2014-09-03 | 189 | 190 | 189 | 189 | 8,000 | 1,890 |
| 2014-09-02 | 190 | 190 | 190 | 190 | 4,000 | 1,900 |
| 2014-09-01 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2014-08-29 | 188 | 190 | 187 | 190 | 9,000 | 1,900 |
| 2014-08-28 | 189 | 189 | 187 | 187 | 16,000 | 1,870 |
| 2014-08-27 | 189 | 189 | 188 | 188 | 5,000 | 1,880 |
| 2014-08-26 | 187 | 188 | 187 | 188 | 4,000 | 1,880 |
| 2014-08-25 | 187 | 187 | 187 | 187 | 19,000 | 1,870 |
| 2014-08-22 | 187 | 189 | 186 | 189 | 16,000 | 1,890 |
| 2014-08-21 | 189 | 189 | 185 | 187 | 34,000 | 1,870 |
| 2014-08-20 | 185 | 191 | 185 | 189 | 56,000 | 1,890 |
| 2014-08-19 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2014-08-18 | 187 | 187 | 186 | 186 | 5,000 | 1,860 |
| 2014-08-15 | 185 | 187 | 183 | 186 | 67,000 | 1,860 |
| 2014-08-14 | 185 | 186 | 185 | 185 | 7,000 | 1,850 |
| 2014-08-13 | 185 | 186 | 185 | 186 | 6,000 | 1,860 |
| 2014-08-12 | 185 | 186 | 184 | 186 | 11,000 | 1,860 |
| 2014-08-11 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2014-08-08 | 185 | 186 | 185 | 185 | 8,000 | 1,850 |
| 2014-08-07 | 186 | 186 | 184 | 184 | 3,000 | 1,840 |
| 2014-08-06 | 185 | 185 | 184 | 184 | 9,000 | 1,840 |
| 2014-08-05 | 185 | 185 | 185 | 185 | 6,000 | 1,850 |
| 2014-08-04 | 187 | 187 | 184 | 185 | 34,000 | 1,850 |
| 2014-08-01 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2014-07-31 | 186 | 187 | 186 | 187 | 2,000 | 1,870 |
| 2014-07-30 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2014-07-29 | 186 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2014-07-28 | 186 | 186 | 186 | 186 | 4,000 | 1,860 |
| 2014-07-25 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2014-07-24 | 185 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2014-07-23 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2014-07-22 | 186 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2014-07-18 | 186 | 186 | 186 | 186 | 8,000 | 1,860 |
| 2014-07-17 | 186 | 187 | 186 | 187 | 7,000 | 1,870 |
| 2014-07-16 | 186 | 187 | 186 | 186 | 4,000 | 1,860 |
| 2014-07-15 | 186 | 187 | 186 | 186 | 10,000 | 1,860 |
| 2014-07-14 | 188 | 188 | 185 | 186 | 17,000 | 1,860 |
| 2014-07-11 | 187 | 187 | 186 | 186 | 6,000 | 1,860 |
| 2014-07-10 | 187 | 187 | 186 | 186 | 5,000 | 1,860 |
| 2014-07-09 | 187 | 187 | 187 | 187 | 10,000 | 1,870 |
| 2014-07-08 | 186 | 187 | 186 | 187 | 8,000 | 1,870 |
| 2014-07-07 | 187 | 187 | 186 | 186 | 8,000 | 1,860 |
| 2014-07-04 | 184 | 186 | 184 | 184 | 8,000 | 1,840 |
| 2014-07-03 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2014-07-02 | 184 | 184 | 184 | 184 | 6,000 | 1,840 |
| 2014-07-01 | 184 | 184 | 183 | 184 | 13,000 | 1,840 |
| 2014-06-30 | 186 | 186 | 183 | 184 | 19,000 | 1,840 |
| 2014-06-27 | 185 | 186 | 183 | 183 | 19,000 | 1,830 |
| 2014-06-26 | 185 | 186 | 183 | 185 | 35,000 | 1,850 |
| 2014-06-25 | 191 | 192 | 190 | 191 | 66,000 | 1,910 |
| 2014-06-24 | 189 | 191 | 188 | 190 | 58,000 | 1,900 |
| 2014-06-23 | 188 | 190 | 188 | 189 | 27,000 | 1,890 |
| 2014-06-20 | 187 | 189 | 186 | 187 | 38,000 | 1,870 |
| 2014-06-19 | 188 | 189 | 188 | 189 | 9,000 | 1,890 |
| 2014-06-18 | 188 | 188 | 186 | 188 | 16,000 | 1,880 |
| 2014-06-17 | 187 | 188 | 186 | 188 | 13,000 | 1,880 |
| 2014-06-16 | 188 | 188 | 187 | 187 | 15,000 | 1,870 |
| 2014-06-13 | 189 | 189 | 185 | 187 | 40,000 | 1,870 |
| 2014-06-12 | 188 | 189 | 188 | 189 | 6,000 | 1,890 |
| 2014-06-11 | 186 | 189 | 186 | 189 | 17,000 | 1,890 |
| 2014-06-10 | 188 | 188 | 187 | 187 | 6,000 | 1,870 |
| 2014-06-09 | 187 | 189 | 187 | 189 | 8,000 | 1,890 |
| 2014-06-06 | 189 | 189 | 187 | 187 | 18,000 | 1,870 |
| 2014-06-05 | 188 | 188 | 187 | 188 | 9,000 | 1,880 |
| 2014-06-04 | 185 | 187 | 185 | 187 | 11,000 | 1,870 |
| 2014-06-03 | 186 | 187 | 184 | 185 | 19,000 | 1,850 |
| 2014-06-02 | 185 | 186 | 185 | 186 | 11,000 | 1,860 |
| 2014-05-30 | 186 | 186 | 185 | 185 | 3,000 | 1,850 |
| 2014-05-29 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2014-05-28 | 186 | 186 | 185 | 185 | 6,000 | 1,850 |
| 2014-05-27 | 184 | 185 | 184 | 185 | 9,000 | 1,850 |
| 2014-05-26 | 183 | 184 | 183 | 184 | 8,000 | 1,840 |
| 2014-05-23 | 184 | 185 | 183 | 185 | 4,000 | 1,850 |
| 2014-05-22 | 182 | 182 | 181 | 181 | 8,000 | 1,810 |
| 2014-05-21 | 182 | 185 | 181 | 181 | 20,000 | 1,810 |
| 2014-05-20 | 183 | 183 | 183 | 183 | 11,000 | 1,830 |
| 2014-05-19 | 185 | 185 | 184 | 184 | 21,000 | 1,840 |
| 2014-05-16 | 186 | 186 | 180 | 181 | 52,000 | 1,810 |
| 2014-05-15 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2014-05-14 | 184 | 186 | 184 | 186 | 18,000 | 1,860 |
| 2014-05-13 | 184 | 186 | 184 | 184 | 13,000 | 1,840 |
| 2014-05-12 | 185 | 185 | 184 | 184 | 5,000 | 1,840 |
| 2014-05-09 | 183 | 185 | 183 | 185 | 7,000 | 1,850 |
| 2014-05-08 | 186 | 186 | 184 | 184 | 8,000 | 1,840 |
| 2014-05-07 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2014-05-02 | 187 | 187 | 185 | 186 | 11,000 | 1,860 |
| 2014-05-01 | 186 | 188 | 186 | 186 | 19,000 | 1,860 |
| 2014-04-30 | 185 | 186 | 185 | 186 | 12,000 | 1,860 |
| 2014-04-28 | 184 | 184 | 183 | 183 | 6,000 | 1,830 |
| 2014-04-25 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-04-24 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-04-23 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2014-04-22 | 183 | 184 | 183 | 184 | 3,000 | 1,840 |
| 2014-04-21 | 184 | 184 | 183 | 183 | 2,000 | 1,830 |
| 2014-04-18 | 183 | 185 | 183 | 184 | 9,000 | 1,840 |
| 2014-04-17 | 183 | 183 | 182 | 182 | 2,000 | 1,820 |
| 2014-04-16 | 183 | 184 | 180 | 184 | 30,000 | 1,840 |
| 2014-04-15 | 181 | 183 | 181 | 183 | 5,000 | 1,830 |
| 2014-04-14 | 182 | 183 | 180 | 180 | 5,000 | 1,800 |
| 2014-04-11 | 181 | 181 | 180 | 181 | 6,000 | 1,810 |
| 2014-04-10 | 180 | 180 | 179 | 180 | 4,000 | 1,800 |
| 2014-04-09 | 182 | 182 | 180 | 180 | 12,000 | 1,800 |
| 2014-04-08 | 182 | 182 | 181 | 182 | 13,000 | 1,820 |
| 2014-04-07 | 182 | 182 | 182 | 182 | 15,000 | 1,820 |
| 2014-04-04 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2014-04-03 | 180 | 181 | 179 | 181 | 5,000 | 1,810 |
| 2014-04-02 | 179 | 180 | 179 | 180 | 3,000 | 1,800 |
| 2014-04-01 | 181 | 181 | 179 | 179 | 5,000 | 1,790 |
| 2014-03-31 | 180 | 180 | 179 | 179 | 8,000 | 1,790 |
| 2014-03-28 | 180 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2014-03-27 | 178 | 179 | 178 | 179 | 5,000 | 1,790 |
| 2014-03-26 | 178 | 179 | 177 | 177 | 19,000 | 1,770 |
| 2014-03-25 | 176 | 180 | 176 | 176 | 18,000 | 1,760 |
| 2014-03-24 | 180 | 180 | 177 | 177 | 10,000 | 1,770 |
| 2014-03-20 | 178 | 180 | 177 | 177 | 11,000 | 1,770 |
| 2014-03-19 | 179 | 179 | 178 | 178 | 3,000 | 1,780 |
| 2014-03-18 | 180 | 180 | 177 | 177 | 4,000 | 1,770 |
| 2014-03-17 | 177 | 178 | 176 | 178 | 8,000 | 1,780 |
| 2014-03-14 | 180 | 180 | 177 | 177 | 19,000 | 1,770 |
| 2014-03-13 | 179 | 180 | 179 | 179 | 12,000 | 1,790 |
| 2014-03-12 | 180 | 180 | 179 | 180 | 9,000 | 1,800 |
| 2014-03-11 | 179 | 180 | 178 | 180 | 9,000 | 1,800 |
| 2014-03-10 | 178 | 178 | 178 | 178 | 6,000 | 1,780 |
| 2014-03-07 | 179 | 179 | 178 | 178 | 6,000 | 1,780 |
| 2014-03-06 | 177 | 179 | 177 | 179 | 5,000 | 1,790 |
| 2014-03-05 | 178 | 179 | 178 | 178 | 5,000 | 1,780 |
| 2014-03-04 | 180 | 180 | 178 | 178 | 4,000 | 1,780 |
| 2014-03-03 | 178 | 180 | 178 | 180 | 4,000 | 1,800 |
| 2014-02-28 | 180 | 180 | 179 | 179 | 3,000 | 1,790 |
| 2014-02-27 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2014-02-26 | 177 | 179 | 177 | 179 | 6,000 | 1,790 |
| 2014-02-25 | 176 | 179 | 176 | 179 | 4,000 | 1,790 |
| 2014-02-24 | 176 | 179 | 176 | 176 | 12,000 | 1,760 |
| 2014-02-21 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2014-02-20 | 176 | 179 | 175 | 175 | 13,000 | 1,750 |
| 2014-02-19 | 180 | 180 | 178 | 179 | 8,000 | 1,790 |
| 2014-02-18 | 175 | 179 | 175 | 179 | 8,000 | 1,790 |
| 2014-02-17 | 176 | 177 | 176 | 177 | 6,000 | 1,770 |
| 2014-02-14 | 179 | 179 | 176 | 176 | 21,000 | 1,760 |
| 2014-02-13 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2014-02-12 | 176 | 178 | 176 | 178 | 6,000 | 1,780 |
| 2014-02-10 | 176 | 179 | 176 | 176 | 8,000 | 1,760 |
| 2014-02-07 | 176 | 178 | 175 | 178 | 4,000 | 1,780 |
| 2014-02-06 | 178 | 179 | 176 | 176 | 4,000 | 1,760 |
| 2014-02-05 | 176 | 178 | 174 | 174 | 10,000 | 1,740 |
| 2014-02-04 | 173 | 178 | 173 | 174 | 30,000 | 1,740 |
| 2014-02-03 | 180 | 180 | 178 | 178 | 10,000 | 1,780 |
| 2014-01-31 | 181 | 182 | 178 | 182 | 6,000 | 1,820 |
| 2014-01-30 | 180 | 180 | 178 | 179 | 8,000 | 1,790 |
| 2014-01-29 | 181 | 181 | 178 | 181 | 19,000 | 1,810 |
| 2014-01-28 | 180 | 181 | 177 | 181 | 12,000 | 1,810 |
| 2014-01-27 | 177 | 179 | 176 | 179 | 21,000 | 1,790 |
| 2014-01-24 | 180 | 181 | 179 | 179 | 15,000 | 1,790 |
| 2014-01-23 | 180 | 181 | 180 | 181 | 9,000 | 1,810 |
| 2014-01-22 | 181 | 181 | 180 | 180 | 19,000 | 1,800 |
| 2014-01-21 | 182 | 182 | 180 | 182 | 11,000 | 1,820 |
| 2014-01-20 | 182 | 182 | 179 | 182 | 34,000 | 1,820 |
| 2014-01-17 | 178 | 181 | 178 | 179 | 34,000 | 1,790 |
| 2014-01-16 | 177 | 180 | 177 | 180 | 13,000 | 1,800 |
| 2014-01-15 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
| 2014-01-14 | 177 | 178 | 176 | 178 | 9,000 | 1,780 |
| 2014-01-10 | 177 | 179 | 177 | 179 | 13,000 | 1,790 |
| 2014-01-09 | 178 | 178 | 176 | 176 | 23,000 | 1,760 |
| 2014-01-08 | 179 | 179 | 178 | 178 | 8,000 | 1,780 |
| 2014-01-07 | 180 | 180 | 178 | 178 | 9,000 | 1,780 |
| 2014-01-06 | 181 | 181 | 178 | 178 | 12,000 | 1,780 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
