9173 東海汽船(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 200 | 200 | 198 | 200 | 9,000 | 2,000 |
| 2015-12-29 | 198 | 200 | 198 | 200 | 10,000 | 2,000 |
| 2015-12-28 | 195 | 200 | 195 | 198 | 62,000 | 1,980 |
| 2015-12-25 | 205 | 206 | 204 | 206 | 47,000 | 2,060 |
| 2015-12-24 | 203 | 205 | 203 | 204 | 35,000 | 2,040 |
| 2015-12-22 | 203 | 205 | 202 | 203 | 17,000 | 2,030 |
| 2015-12-21 | 203 | 203 | 202 | 203 | 28,000 | 2,030 |
| 2015-12-18 | 203 | 204 | 202 | 204 | 18,000 | 2,040 |
| 2015-12-17 | 203 | 204 | 203 | 203 | 26,000 | 2,030 |
| 2015-12-16 | 203 | 203 | 202 | 202 | 19,000 | 2,020 |
| 2015-12-15 | 203 | 203 | 202 | 203 | 8,000 | 2,030 |
| 2015-12-14 | 202 | 203 | 202 | 203 | 19,000 | 2,030 |
| 2015-12-11 | 202 | 204 | 202 | 204 | 15,000 | 2,040 |
| 2015-12-10 | 202 | 203 | 202 | 203 | 4,000 | 2,030 |
| 2015-12-09 | 202 | 203 | 202 | 203 | 8,000 | 2,030 |
| 2015-12-08 | 203 | 203 | 202 | 203 | 20,000 | 2,030 |
| 2015-12-07 | 202 | 204 | 202 | 203 | 23,000 | 2,030 |
| 2015-12-04 | 204 | 204 | 202 | 203 | 61,000 | 2,030 |
| 2015-12-03 | 204 | 205 | 204 | 204 | 7,000 | 2,040 |
| 2015-12-02 | 205 | 205 | 205 | 205 | 10,000 | 2,050 |
| 2015-12-01 | 205 | 205 | 205 | 205 | 16,000 | 2,050 |
| 2015-11-30 | 203 | 205 | 203 | 205 | 11,000 | 2,050 |
| 2015-11-27 | 204 | 205 | 204 | 205 | 9,000 | 2,050 |
| 2015-11-26 | 204 | 205 | 204 | 205 | 4,000 | 2,050 |
| 2015-11-25 | 205 | 205 | 204 | 205 | 6,000 | 2,050 |
| 2015-11-24 | 204 | 205 | 204 | 205 | 6,000 | 2,050 |
| 2015-11-20 | 204 | 204 | 203 | 204 | 7,000 | 2,040 |
| 2015-11-19 | 204 | 205 | 204 | 204 | 9,000 | 2,040 |
| 2015-11-18 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2015-11-17 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
| 2015-11-16 | 203 | 203 | 202 | 202 | 14,000 | 2,020 |
| 2015-11-13 | 203 | 204 | 203 | 203 | 5,000 | 2,030 |
| 2015-11-12 | 205 | 205 | 203 | 203 | 9,000 | 2,030 |
| 2015-11-11 | 204 | 205 | 203 | 205 | 16,000 | 2,050 |
| 2015-11-10 | 205 | 205 | 204 | 205 | 7,000 | 2,050 |
| 2015-11-09 | 203 | 204 | 203 | 204 | 14,000 | 2,040 |
| 2015-11-06 | 204 | 204 | 203 | 203 | 4,000 | 2,030 |
| 2015-11-05 | 205 | 205 | 203 | 203 | 12,000 | 2,030 |
| 2015-11-04 | 203 | 204 | 203 | 204 | 12,000 | 2,040 |
| 2015-11-02 | 201 | 203 | 201 | 203 | 17,000 | 2,030 |
| 2015-10-30 | 201 | 202 | 200 | 201 | 9,000 | 2,010 |
| 2015-10-29 | 201 | 202 | 200 | 200 | 12,000 | 2,000 |
| 2015-10-28 | 200 | 201 | 200 | 200 | 11,000 | 2,000 |
| 2015-10-27 | 200 | 201 | 200 | 200 | 4,000 | 2,000 |
| 2015-10-26 | 199 | 200 | 199 | 200 | 23,000 | 2,000 |
| 2015-10-23 | 199 | 199 | 198 | 199 | 5,000 | 1,990 |
| 2015-10-22 | 199 | 199 | 198 | 198 | 7,000 | 1,980 |
| 2015-10-21 | 200 | 200 | 197 | 197 | 22,000 | 1,970 |
| 2015-10-20 | 200 | 200 | 198 | 198 | 4,000 | 1,980 |
| 2015-10-19 | 198 | 198 | 197 | 198 | 11,000 | 1,980 |
| 2015-10-16 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2015-10-15 | 198 | 200 | 198 | 200 | 5,000 | 2,000 |
| 2015-10-14 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2015-10-13 | 199 | 199 | 198 | 198 | 3,000 | 1,980 |
| 2015-10-09 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2015-10-08 | 199 | 199 | 197 | 199 | 5,000 | 1,990 |
| 2015-10-07 | 199 | 199 | 196 | 198 | 4,000 | 1,980 |
| 2015-10-06 | 196 | 198 | 196 | 198 | 17,000 | 1,980 |
| 2015-10-05 | 195 | 196 | 195 | 196 | 2,000 | 1,960 |
| 2015-10-02 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2015-10-01 | 197 | 198 | 193 | 194 | 19,000 | 1,940 |
| 2015-09-30 | 195 | 197 | 195 | 197 | 5,000 | 1,970 |
| 2015-09-29 | 196 | 197 | 194 | 194 | 8,000 | 1,940 |
| 2015-09-28 | 198 | 199 | 196 | 196 | 11,000 | 1,960 |
| 2015-09-25 | 196 | 196 | 195 | 196 | 12,000 | 1,960 |
| 2015-09-24 | 197 | 197 | 196 | 196 | 8,000 | 1,960 |
| 2015-09-18 | 196 | 197 | 196 | 197 | 2,000 | 1,970 |
| 2015-09-17 | 194 | 196 | 194 | 196 | 9,000 | 1,960 |
| 2015-09-16 | 196 | 197 | 195 | 196 | 10,000 | 1,960 |
| 2015-09-15 | 195 | 195 | 194 | 194 | 7,000 | 1,940 |
| 2015-09-14 | 195 | 196 | 195 | 195 | 16,000 | 1,950 |
| 2015-09-11 | 194 | 194 | 194 | 194 | 5,000 | 1,940 |
| 2015-09-10 | 197 | 197 | 195 | 195 | 7,000 | 1,950 |
| 2015-09-09 | 195 | 196 | 194 | 194 | 6,000 | 1,940 |
| 2015-09-08 | 195 | 195 | 194 | 194 | 3,000 | 1,940 |
| 2015-09-07 | 195 | 195 | 193 | 193 | 8,000 | 1,930 |
| 2015-09-04 | 195 | 195 | 194 | 194 | 10,000 | 1,940 |
| 2015-09-03 | 195 | 197 | 195 | 197 | 7,000 | 1,970 |
| 2015-09-02 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2015-09-01 | 199 | 199 | 195 | 198 | 8,000 | 1,980 |
| 2015-08-31 | 197 | 199 | 197 | 199 | 13,000 | 1,990 |
| 2015-08-28 | 196 | 197 | 196 | 196 | 7,000 | 1,960 |
| 2015-08-27 | 194 | 198 | 192 | 195 | 23,000 | 1,950 |
| 2015-08-26 | 197 | 197 | 193 | 194 | 13,000 | 1,940 |
| 2015-08-25 | 192 | 197 | 192 | 195 | 26,000 | 1,950 |
| 2015-08-24 | 195 | 199 | 193 | 199 | 38,000 | 1,990 |
| 2015-08-21 | 196 | 196 | 195 | 196 | 27,000 | 1,960 |
| 2015-08-20 | 197 | 198 | 196 | 196 | 27,000 | 1,960 |
| 2015-08-19 | 198 | 199 | 197 | 199 | 17,000 | 1,990 |
| 2015-08-18 | 197 | 198 | 197 | 198 | 9,000 | 1,980 |
| 2015-08-17 | 198 | 199 | 197 | 198 | 15,000 | 1,980 |
| 2015-08-14 | 200 | 200 | 198 | 198 | 10,000 | 1,980 |
| 2015-08-13 | 197 | 199 | 197 | 199 | 16,000 | 1,990 |
| 2015-08-12 | 198 | 199 | 197 | 199 | 23,000 | 1,990 |
| 2015-08-11 | 199 | 199 | 198 | 199 | 25,000 | 1,990 |
| 2015-08-10 | 199 | 200 | 199 | 199 | 18,000 | 1,990 |
| 2015-08-07 | 201 | 201 | 200 | 200 | 10,000 | 2,000 |
| 2015-08-06 | 201 | 202 | 200 | 202 | 8,000 | 2,020 |
| 2015-08-05 | 200 | 201 | 199 | 201 | 10,000 | 2,010 |
| 2015-08-04 | 200 | 201 | 199 | 199 | 14,000 | 1,990 |
| 2015-08-03 | 200 | 200 | 199 | 200 | 10,000 | 2,000 |
| 2015-07-31 | 200 | 201 | 200 | 200 | 13,000 | 2,000 |
| 2015-07-30 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2015-07-29 | 202 | 202 | 199 | 200 | 16,000 | 2,000 |
| 2015-07-28 | 200 | 201 | 200 | 200 | 14,000 | 2,000 |
| 2015-07-27 | 201 | 202 | 200 | 200 | 31,000 | 2,000 |
| 2015-07-24 | 203 | 203 | 201 | 201 | 11,000 | 2,010 |
| 2015-07-23 | 202 | 204 | 202 | 203 | 21,000 | 2,030 |
| 2015-07-22 | 202 | 202 | 201 | 202 | 7,000 | 2,020 |
| 2015-07-21 | 202 | 203 | 202 | 202 | 15,000 | 2,020 |
| 2015-07-17 | 202 | 203 | 202 | 203 | 7,000 | 2,030 |
| 2015-07-16 | 202 | 203 | 202 | 202 | 10,000 | 2,020 |
| 2015-07-15 | 199 | 202 | 199 | 202 | 17,000 | 2,020 |
| 2015-07-14 | 200 | 202 | 199 | 199 | 23,000 | 1,990 |
| 2015-07-13 | 199 | 202 | 199 | 202 | 14,000 | 2,020 |
| 2015-07-10 | 198 | 199 | 197 | 199 | 14,000 | 1,990 |
| 2015-07-09 | 200 | 200 | 195 | 198 | 44,000 | 1,980 |
| 2015-07-08 | 201 | 201 | 200 | 200 | 14,000 | 2,000 |
| 2015-07-07 | 202 | 202 | 200 | 201 | 29,000 | 2,010 |
| 2015-07-06 | 202 | 202 | 201 | 202 | 16,000 | 2,020 |
| 2015-07-03 | 203 | 203 | 201 | 202 | 31,000 | 2,020 |
| 2015-07-02 | 205 | 205 | 203 | 203 | 14,000 | 2,030 |
| 2015-07-01 | 204 | 204 | 202 | 204 | 18,000 | 2,040 |
| 2015-06-30 | 202 | 205 | 202 | 205 | 24,000 | 2,050 |
| 2015-06-29 | 204 | 204 | 201 | 203 | 51,000 | 2,030 |
| 2015-06-26 | 203 | 206 | 203 | 205 | 44,000 | 2,050 |
| 2015-06-25 | 207 | 208 | 206 | 207 | 64,000 | 2,070 |
| 2015-06-24 | 207 | 208 | 206 | 208 | 24,000 | 2,080 |
| 2015-06-23 | 207 | 208 | 206 | 208 | 23,000 | 2,080 |
| 2015-06-22 | 207 | 207 | 206 | 206 | 30,000 | 2,060 |
| 2015-06-19 | 206 | 207 | 206 | 207 | 14,000 | 2,070 |
| 2015-06-18 | 206 | 207 | 205 | 206 | 15,000 | 2,060 |
| 2015-06-17 | 206 | 206 | 206 | 206 | 21,000 | 2,060 |
| 2015-06-16 | 206 | 206 | 205 | 206 | 51,000 | 2,060 |
| 2015-06-15 | 205 | 207 | 205 | 207 | 16,000 | 2,070 |
| 2015-06-12 | 205 | 206 | 205 | 206 | 16,000 | 2,060 |
| 2015-06-11 | 206 | 206 | 205 | 205 | 13,000 | 2,050 |
| 2015-06-10 | 206 | 206 | 206 | 206 | 27,000 | 2,060 |
| 2015-06-09 | 206 | 207 | 206 | 207 | 10,000 | 2,070 |
| 2015-06-08 | 206 | 207 | 206 | 207 | 27,000 | 2,070 |
| 2015-06-05 | 206 | 207 | 206 | 207 | 17,000 | 2,070 |
| 2015-06-04 | 206 | 207 | 206 | 207 | 21,000 | 2,070 |
| 2015-06-03 | 207 | 207 | 206 | 206 | 11,000 | 2,060 |
| 2015-06-02 | 207 | 208 | 207 | 207 | 25,000 | 2,070 |
| 2015-06-01 | 207 | 208 | 207 | 207 | 21,000 | 2,070 |
| 2015-05-29 | 207 | 208 | 207 | 207 | 16,000 | 2,070 |
| 2015-05-28 | 208 | 209 | 207 | 208 | 16,000 | 2,080 |
| 2015-05-27 | 207 | 208 | 207 | 208 | 7,000 | 2,080 |
| 2015-05-26 | 208 | 208 | 207 | 208 | 11,000 | 2,080 |
| 2015-05-25 | 208 | 209 | 208 | 209 | 11,000 | 2,090 |
| 2015-05-22 | 207 | 208 | 206 | 208 | 14,000 | 2,080 |
| 2015-05-21 | 208 | 208 | 206 | 208 | 11,000 | 2,080 |
| 2015-05-20 | 207 | 208 | 207 | 208 | 12,000 | 2,080 |
| 2015-05-19 | 206 | 207 | 206 | 207 | 15,000 | 2,070 |
| 2015-05-18 | 206 | 207 | 206 | 207 | 8,000 | 2,070 |
| 2015-05-15 | 207 | 207 | 206 | 206 | 12,000 | 2,060 |
| 2015-05-14 | 206 | 207 | 206 | 207 | 19,000 | 2,070 |
| 2015-05-13 | 206 | 207 | 206 | 207 | 17,000 | 2,070 |
| 2015-05-12 | 207 | 207 | 206 | 207 | 16,000 | 2,070 |
| 2015-05-11 | 206 | 209 | 206 | 207 | 16,000 | 2,070 |
| 2015-05-08 | 205 | 208 | 205 | 206 | 16,000 | 2,060 |
| 2015-05-07 | 206 | 206 | 205 | 205 | 31,000 | 2,050 |
| 2015-05-01 | 208 | 209 | 205 | 206 | 52,000 | 2,060 |
| 2015-04-30 | 209 | 209 | 208 | 209 | 16,000 | 2,090 |
| 2015-04-28 | 210 | 210 | 209 | 210 | 11,000 | 2,100 |
| 2015-04-27 | 210 | 211 | 209 | 210 | 17,000 | 2,100 |
| 2015-04-24 | 209 | 210 | 209 | 210 | 15,000 | 2,100 |
| 2015-04-23 | 210 | 210 | 208 | 209 | 8,000 | 2,090 |
| 2015-04-22 | 208 | 210 | 208 | 208 | 13,000 | 2,080 |
| 2015-04-21 | 208 | 210 | 208 | 209 | 11,000 | 2,090 |
| 2015-04-20 | 209 | 209 | 208 | 209 | 10,000 | 2,090 |
| 2015-04-17 | 209 | 209 | 208 | 209 | 5,000 | 2,090 |
| 2015-04-16 | 208 | 209 | 208 | 209 | 4,000 | 2,090 |
| 2015-04-15 | 208 | 208 | 208 | 208 | 4,000 | 2,080 |
| 2015-04-14 | 208 | 209 | 208 | 208 | 14,000 | 2,080 |
| 2015-04-13 | 208 | 209 | 208 | 208 | 6,000 | 2,080 |
| 2015-04-10 | 210 | 210 | 207 | 208 | 18,000 | 2,080 |
| 2015-04-09 | 208 | 209 | 207 | 209 | 19,000 | 2,090 |
| 2015-04-08 | 209 | 209 | 208 | 208 | 17,000 | 2,080 |
| 2015-04-07 | 208 | 209 | 208 | 208 | 16,000 | 2,080 |
| 2015-04-06 | 209 | 209 | 207 | 207 | 18,000 | 2,070 |
| 2015-04-03 | 207 | 209 | 207 | 209 | 7,000 | 2,090 |
| 2015-04-02 | 208 | 210 | 207 | 207 | 16,000 | 2,070 |
| 2015-04-01 | 210 | 210 | 206 | 209 | 7,000 | 2,090 |
| 2015-03-31 | 207 | 209 | 207 | 207 | 15,000 | 2,070 |
| 2015-03-30 | 207 | 207 | 206 | 206 | 9,000 | 2,060 |
| 2015-03-27 | 209 | 210 | 207 | 207 | 30,000 | 2,070 |
| 2015-03-26 | 208 | 209 | 208 | 209 | 19,000 | 2,090 |
| 2015-03-25 | 206 | 210 | 206 | 208 | 40,000 | 2,080 |
| 2015-03-24 | 210 | 211 | 207 | 207 | 35,000 | 2,070 |
| 2015-03-23 | 208 | 210 | 208 | 210 | 14,000 | 2,100 |
| 2015-03-20 | 208 | 209 | 208 | 208 | 7,000 | 2,080 |
| 2015-03-19 | 208 | 209 | 207 | 208 | 28,000 | 2,080 |
| 2015-03-18 | 210 | 211 | 209 | 211 | 16,000 | 2,110 |
| 2015-03-17 | 208 | 209 | 207 | 209 | 32,000 | 2,090 |
| 2015-03-16 | 206 | 210 | 206 | 210 | 20,000 | 2,100 |
| 2015-03-13 | 208 | 208 | 206 | 206 | 23,000 | 2,060 |
| 2015-03-12 | 207 | 208 | 206 | 208 | 22,000 | 2,080 |
| 2015-03-11 | 208 | 211 | 206 | 206 | 33,000 | 2,060 |
| 2015-03-10 | 211 | 211 | 208 | 210 | 6,000 | 2,100 |
| 2015-03-09 | 209 | 210 | 209 | 210 | 5,000 | 2,100 |
| 2015-03-06 | 207 | 210 | 207 | 210 | 8,000 | 2,100 |
| 2015-03-05 | 209 | 209 | 207 | 208 | 22,000 | 2,080 |
| 2015-03-04 | 208 | 211 | 208 | 211 | 16,000 | 2,110 |
| 2015-03-03 | 209 | 210 | 207 | 207 | 17,000 | 2,070 |
| 2015-03-02 | 212 | 212 | 210 | 210 | 12,000 | 2,100 |
| 2015-02-27 | 210 | 212 | 208 | 212 | 28,000 | 2,120 |
| 2015-02-26 | 209 | 210 | 207 | 210 | 12,000 | 2,100 |
| 2015-02-25 | 207 | 208 | 207 | 208 | 8,000 | 2,080 |
| 2015-02-24 | 207 | 207 | 207 | 207 | 5,000 | 2,070 |
| 2015-02-23 | 207 | 207 | 205 | 206 | 11,000 | 2,060 |
| 2015-02-20 | 208 | 208 | 206 | 206 | 10,000 | 2,060 |
| 2015-02-19 | 207 | 209 | 207 | 207 | 13,000 | 2,070 |
| 2015-02-18 | 206 | 207 | 206 | 206 | 8,000 | 2,060 |
| 2015-02-17 | 208 | 208 | 207 | 207 | 4,000 | 2,070 |
| 2015-02-16 | 208 | 208 | 207 | 208 | 11,000 | 2,080 |
| 2015-02-13 | 207 | 208 | 205 | 208 | 26,000 | 2,080 |
| 2015-02-12 | 208 | 211 | 207 | 211 | 19,000 | 2,110 |
| 2015-02-10 | 207 | 211 | 207 | 208 | 13,000 | 2,080 |
| 2015-02-09 | 212 | 212 | 208 | 210 | 6,000 | 2,100 |
| 2015-02-06 | 207 | 211 | 207 | 211 | 20,000 | 2,110 |
| 2015-02-05 | 206 | 207 | 206 | 206 | 7,000 | 2,060 |
| 2015-02-04 | 207 | 207 | 205 | 206 | 9,000 | 2,060 |
| 2015-02-03 | 211 | 212 | 207 | 207 | 18,000 | 2,070 |
| 2015-02-02 | 212 | 213 | 211 | 211 | 7,000 | 2,110 |
| 2015-01-30 | 209 | 212 | 209 | 212 | 24,000 | 2,120 |
| 2015-01-29 | 209 | 209 | 207 | 208 | 11,000 | 2,080 |
| 2015-01-28 | 205 | 209 | 205 | 209 | 12,000 | 2,090 |
| 2015-01-27 | 206 | 209 | 205 | 205 | 11,000 | 2,050 |
| 2015-01-26 | 204 | 209 | 204 | 206 | 31,000 | 2,060 |
| 2015-01-23 | 204 | 205 | 202 | 203 | 31,000 | 2,030 |
| 2015-01-22 | 205 | 205 | 204 | 204 | 11,000 | 2,040 |
| 2015-01-21 | 204 | 204 | 203 | 204 | 4,000 | 2,040 |
| 2015-01-20 | 204 | 204 | 204 | 204 | 3,000 | 2,040 |
| 2015-01-19 | 202 | 203 | 202 | 203 | 5,000 | 2,030 |
| 2015-01-16 | 205 | 205 | 201 | 202 | 19,000 | 2,020 |
| 2015-01-15 | 203 | 204 | 203 | 204 | 17,000 | 2,040 |
| 2015-01-14 | 207 | 207 | 204 | 204 | 11,000 | 2,040 |
| 2015-01-13 | 203 | 206 | 203 | 206 | 10,000 | 2,060 |
| 2015-01-09 | 204 | 205 | 203 | 203 | 13,000 | 2,030 |
| 2015-01-08 | 200 | 204 | 200 | 204 | 25,000 | 2,040 |
| 2015-01-07 | 201 | 201 | 200 | 200 | 22,000 | 2,000 |
| 2015-01-06 | 202 | 203 | 201 | 201 | 11,000 | 2,010 |
| 2015-01-05 | 203 | 204 | 203 | 203 | 11,000 | 2,030 |
分割・併合履歴 ： [2017-06-28]1株→0.1株
