1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 2016年

9173 東海汽船(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3020120119919917,0001,990
2016-12-2920020120020014,0002,000
2016-12-2820120319920088,0002,000
2016-12-2721221421121160,0002,110
2016-12-2620821020821025,0002,100
2016-12-2220821120821127,0002,110
2016-12-2120720820620828,0002,080
2016-12-2020620720520529,0002,050
2016-12-192062062052067,0002,060
2016-12-1620620620520513,0002,050
2016-12-152052062052065,0002,060
2016-12-142062062062066,0002,060
2016-12-1320620620520513,0002,050
2016-12-1220620620520611,0002,060
2016-12-0920620620520513,0002,050
2016-12-0820520620520516,0002,050
2016-12-0720520520420414,0002,040
2016-12-0620420520420412,0002,040
2016-12-0520320420320415,0002,040
2016-12-0220420420220215,0002,020
2016-12-0120320420320316,0002,030
2016-11-302032042032036,0002,030
2016-11-292032032032033,0002,030
2016-11-2820320320220311,0002,030
2016-11-252022032022037,0002,030
2016-11-2420120220120220,0002,020
2016-11-222022022012015,0002,010
2016-11-212022022012015,0002,010
2016-11-1820220220120211,0002,020
2016-11-152012012012012,0002,010
2016-11-142022022022025,0002,020
2016-11-112002021992027,0002,020
2016-11-102002022002026,0002,020
2016-11-0920120219519747,0001,970
2016-11-081992001992005,0002,000
2016-11-0720120119919914,0001,990
2016-11-042012012012014,0002,010
2016-11-022012012012015,0002,010
2016-11-012022022022023,0002,020
2016-10-3120220320020112,0002,010
2016-10-282012022012026,0002,020
2016-10-2720020120020116,0002,010
2016-10-2620220220120111,0002,010
2016-10-252022032022033,0002,030
2016-10-242032032022027,0002,020
2016-10-2120320320220310,0002,030
2016-10-202042042032034,0002,030
2016-10-192032032032034,0002,030
2016-10-172032032032035,0002,030
2016-10-142032032032038,0002,030
2016-10-1320320420320415,0002,040
2016-10-1120220220220215,0002,020
2016-10-072012022012024,0002,020
2016-10-062012012012017,0002,010
2016-10-0520020120020110,0002,010
2016-10-0420020220020023,0002,000
2016-10-0320020120020018,0002,000
2016-09-3020020019920015,0002,000
2016-09-2920020020020010,0002,000
2016-09-282002001991996,0001,990
2016-09-2719919919819917,0001,990
2016-09-2619819919819910,0001,990
2016-09-231981991981995,0001,990
2016-09-2119719819719718,0001,970
2016-09-201971981971985,0001,980
2016-09-1619819819719714,0001,970
2016-09-1519819819719811,0001,980
2016-09-1419819919819915,0001,990
2016-09-131981991981994,0001,990
2016-09-121981991981986,0001,980
2016-09-091981991981993,0001,990
2016-09-0719819819819821,0001,980
2016-09-061991991981984,0001,980
2016-09-0519719919719818,0001,980
2016-09-021961971961977,0001,970
2016-09-011971971971972,0001,970
2016-08-311961961961963,0001,960
2016-08-3019619619519623,0001,960
2016-08-2919919919619625,0001,960
2016-08-261991991991995,0001,990
2016-08-251971971971971,0001,970
2016-08-241981991981992,0001,990
2016-08-231951981951987,0001,980
2016-08-221961961961961,0001,960
2016-08-191961961961963,0001,960
2016-08-171971991961968,0001,960
2016-08-161951951951951,0001,950
2016-08-1519519819519810,0001,980
2016-08-101961961961962,0001,960
2016-08-081961961961961,0001,960
2016-08-0519719719419534,0001,950
2016-08-041961971961973,0001,970
2016-08-031961961961963,0001,960
2016-08-021981981981981,0001,980
2016-08-011991991981982,0001,980
2016-07-291971971961963,0001,960
2016-07-281981981981981,0001,980
2016-07-271981981981981,0001,980
2016-07-2520020019819918,0001,990
2016-07-221971981971985,0001,980
2016-07-211971981971984,0001,980
2016-07-201971971961966,0001,960
2016-07-191971971961963,0001,960
2016-07-151971991961969,0001,960
2016-07-131961971961974,0001,970
2016-07-1219719819519831,0001,980
2016-07-1120020019619610,0001,960
2016-07-081971971961967,0001,960
2016-07-071981991971977,0001,970
2016-07-061991991981985,0001,980
2016-07-051971991971995,0001,990
2016-07-041961991961976,0001,970
2016-07-011991991961966,0001,960
2016-06-301961981961989,0001,980
2016-06-291971971961967,0001,960
2016-06-2819719819119736,0001,970
2016-06-2719520519520464,0002,040
2016-06-2420320520120332,0002,030
2016-06-2320520520320313,0002,030
2016-06-222052052042058,0002,050
2016-06-212022042022043,0002,040
2016-06-202042052042056,0002,050
2016-06-172022042022037,0002,030
2016-06-1620320420120411,0002,040
2016-06-152022032022037,0002,030
2016-06-1420220320220217,0002,020
2016-06-132042042032038,0002,030
2016-06-102052052042057,0002,050
2016-06-0920520520320513,0002,050
2016-06-082042052032057,0002,050
2016-06-072042052042053,0002,050
2016-06-062042052042055,0002,050
2016-06-032032042032043,0002,040
2016-06-022022052022059,0002,050
2016-06-0120520520220215,0002,020
2016-05-312052052042047,0002,040
2016-05-3020420520420419,0002,040
2016-05-272032042032045,0002,040
2016-05-262042052032037,0002,030
2016-05-252032042032044,0002,040
2016-05-2420420520320324,0002,030
2016-05-2320120320120320,0002,030
2016-05-202012012012012,0002,010
2016-05-192012012012014,0002,010
2016-05-172002002002004,0002,000
2016-05-162002012002007,0002,000
2016-05-132002001992007,0002,000
2016-05-122002002002003,0002,000
2016-05-112002002002005,0002,000
2016-05-101991991991992,0001,990
2016-05-091992001991995,0001,990
2016-05-062002001981987,0001,980
2016-05-021971991971999,0001,990
2016-04-281991991981987,0001,980
2016-04-272002001971993,0001,990
2016-04-261971981971982,0001,980
2016-04-252002001981983,0001,980
2016-04-221981991961985,0001,980
2016-04-2119819819619611,0001,960
2016-04-201972001972007,0002,000
2016-04-191961971961972,0001,970
2016-04-181961961951953,0001,950
2016-04-151971991971992,0001,990
2016-04-141981981981988,0001,980
2016-04-131951971951979,0001,970
2016-04-121961961951954,0001,950
2016-04-111941951941954,0001,950
2016-04-081941961941943,0001,940
2016-04-071961961941945,0001,940
2016-04-061931941931944,0001,940
2016-04-051941961931957,0001,950
2016-04-041951951941942,0001,940
2016-04-011951971941947,0001,940
2016-03-311971971971971,0001,970
2016-03-301961961951956,0001,950
2016-03-291961961951958,0001,950
2016-03-281951961951964,0001,960
2016-03-251961961951953,0001,950
2016-03-241971971971972,0001,970
2016-03-231971971971977,0001,970
2016-03-221951951951955,0001,950
2016-03-181971971961962,0001,960
2016-03-171971971971974,0001,970
2016-03-161971971961966,0001,960
2016-03-151961961961961,0001,960
2016-03-141961961961961,0001,960
2016-03-111951951951952,0001,950
2016-03-101941951941954,0001,950
2016-03-091941941941942,0001,940
2016-03-081951951931937,0001,930
2016-03-071951951941945,0001,940
2016-03-041951951951951,0001,950
2016-03-031951951951951,0001,950
2016-03-0219519519319310,0001,930
2016-03-011941951941957,0001,950
2016-02-291921941921945,0001,940
2016-02-261921921921922,0001,920
2016-02-251891891891891,0001,890
2016-02-241891911881914,0001,910
2016-02-231901921901917,0001,910
2016-02-221881891881887,0001,880
2016-02-191871881871886,0001,880
2016-02-181921931901906,0001,900
2016-02-171901901881886,0001,880
2016-02-161921931921933,0001,930
2016-02-1518919118918910,0001,890
2016-02-1219119318718736,0001,870
2016-02-1019319519319315,0001,930
2016-02-091941941931939,0001,930
2016-02-081951961951954,0001,950
2016-02-051971971951957,0001,950
2016-02-041971971971971,0001,970
2016-02-031951971941967,0001,960
2016-02-021961961961964,0001,960
2016-02-011961961951957,0001,950
2016-01-291951961951955,0001,950
2016-01-281941951941946,0001,940
2016-01-271941941941944,0001,940
2016-01-261951951941947,0001,940
2016-01-2219219619219622,0001,960
2016-01-2119319719319424,0001,940
2016-01-201951951941947,0001,940
2016-01-191951961951957,0001,950
2016-01-181951971941966,0001,960
2016-01-1519619819519514,0001,950
2016-01-141961971951969,0001,960
2016-01-1319619819619712,0001,970
2016-01-1219920019619622,0001,960
2016-01-0720020019719916,0001,990
2016-01-061972001972008,0002,000
2016-01-052012011992006,0002,000
2016-01-0419820119720119,0002,010

分割・併合履歴 ： [2017-06-28]1株→0.1株