9173 東海汽船(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,203	2,214	2,181	2,206	1,300	2,206
2017-12-28	2,218	2,218	2,208	2,215	1,500	2,215
2017-12-27	2,233	2,233	2,206	2,218	6,500	2,218
2017-12-26	2,272	2,297	2,268	2,297	5,500	2,297
2017-12-25	2,259	2,349	2,258	2,292	5,700	2,292
2017-12-22	2,256	2,259	2,250	2,259	3,200	2,259
2017-12-21	2,259	2,259	2,247	2,253	3,200	2,253
2017-12-20	2,248	2,256	2,244	2,256	3,300	2,256
2017-12-19	2,257	2,258	2,250	2,255	1,300	2,255
2017-12-18	2,250	2,260	2,250	2,251	1,500	2,251
2017-12-15	2,253	2,253	2,239	2,249	1,600	2,249
2017-12-14	2,260	2,260	2,241	2,252	1,600	2,252
2017-12-13	2,248	2,251	2,240	2,241	1,100	2,241
2017-12-12	2,224	2,260	2,224	2,238	1,700	2,238
2017-12-11	2,240	2,240	2,223	2,223	2,800	2,223
2017-12-08	2,250	2,250	2,240	2,240	1,100	2,240
2017-12-07	2,240	2,254	2,240	2,250	700	2,250
2017-12-06	2,252	2,252	2,230	2,240	2,800	2,240
2017-12-05	2,248	2,265	2,248	2,252	2,100	2,252
2017-12-04	2,245	2,259	2,245	2,247	1,600	2,247
2017-12-01	2,230	2,242	2,215	2,229	3,300	2,229
2017-11-30	2,219	2,230	2,210	2,230	1,700	2,230
2017-11-29	2,180	2,201	2,180	2,201	2,300	2,201
2017-11-28	2,180	2,199	2,178	2,178	1,500	2,178
2017-11-27	2,166	2,174	2,164	2,174	900	2,174
2017-11-24	2,157	2,162	2,157	2,162	600	2,162
2017-11-22	2,152	2,160	2,152	2,153	800	2,153
2017-11-21	2,160	2,162	2,152	2,152	1,100	2,152
2017-11-20	2,160	2,162	2,152	2,160	1,300	2,160
2017-11-17	2,155	2,163	2,155	2,163	700	2,163
2017-11-16	2,156	2,166	2,146	2,146	1,900	2,146
2017-11-15	2,173	2,175	2,160	2,175	2,800	2,175
2017-11-13	2,145	2,149	2,142	2,149	1,300	2,149
2017-11-10	2,144	2,144	2,135	2,142	1,000	2,142
2017-11-09	2,131	2,147	2,131	2,145	2,100	2,145
2017-11-08	2,129	2,131	2,128	2,131	600	2,131
2017-11-07	2,140	2,140	2,128	2,128	600	2,128
2017-11-06	2,123	2,130	2,123	2,130	1,100	2,130
2017-11-02	2,117	2,124	2,117	2,120	500	2,120
2017-11-01	2,118	2,128	2,117	2,117	1,000	2,117
2017-10-31	2,127	2,127	2,117	2,118	600	2,118
2017-10-30	2,118	2,119	2,118	2,119	500	2,119
2017-10-27	2,127	2,128	2,116	2,118	1,500	2,118
2017-10-26	2,120	2,128	2,113	2,127	600	2,127
2017-10-25	2,124	2,124	2,120	2,121	700	2,121
2017-10-24	2,122	2,124	2,120	2,124	600	2,124
2017-10-23	2,113	2,125	2,113	2,115	1,600	2,115
2017-10-20	2,115	2,115	2,110	2,110	500	2,110
2017-10-19	2,115	2,116	2,111	2,115	1,200	2,115
2017-10-18	2,113	2,113	2,113	2,113	100	2,113
2017-10-17	2,117	2,117	2,115	2,115	300	2,115
2017-10-16	2,115	2,115	2,111	2,111	400	2,111
2017-10-13	2,107	2,110	2,107	2,110	200	2,110
2017-10-12	2,108	2,112	2,108	2,110	1,500	2,110
2017-10-11	2,105	2,117	2,105	2,110	900	2,110
2017-10-10	2,112	2,118	2,104	2,105	1,800	2,105
2017-10-06	2,117	2,117	2,112	2,112	600	2,112
2017-10-05	2,113	2,120	2,113	2,113	1,400	2,113
2017-10-04	2,112	2,112	2,112	2,112	200	2,112
2017-10-03	2,117	2,118	2,110	2,112	1,400	2,112
2017-10-02	2,110	2,110	2,102	2,110	2,100	2,110
2017-09-29	2,098	2,098	2,096	2,098	500	2,098
2017-09-28	2,099	2,100	2,094	2,094	1,800	2,094
2017-09-27	2,092	2,109	2,092	2,099	1,200	2,099
2017-09-26	2,091	2,095	2,091	2,092	300	2,092
2017-09-25	2,096	2,096	2,091	2,091	1,200	2,091
2017-09-22	2,086	2,097	2,086	2,097	400	2,097
2017-09-21	2,085	2,090	2,085	2,090	400	2,090
2017-09-20	2,084	2,094	2,084	2,094	400	2,094
2017-09-19	2,088	2,094	2,083	2,084	2,600	2,084
2017-09-15	2,095	2,095	2,086	2,095	900	2,095
2017-09-14	2,094	2,095	2,090	2,095	400	2,095
2017-09-13	2,093	2,093	2,093	2,093	100	2,093
2017-09-12	2,088	2,094	2,088	2,088	800	2,088
2017-09-11	2,096	2,096	2,082	2,088	600	2,088
2017-09-08	2,085	2,097	2,085	2,096	2,300	2,096
2017-09-07	2,099	2,099	2,099	2,099	500	2,099
2017-09-06	2,085	2,085	2,084	2,084	300	2,084
2017-09-05	2,084	2,094	2,083	2,085	700	2,085
2017-09-04	2,095	2,097	2,084	2,084	900	2,084
2017-09-01	2,097	2,097	2,097	2,097	200	2,097
2017-08-31	2,092	2,097	2,092	2,097	700	2,097
2017-08-30	2,084	2,084	2,084	2,084	400	2,084
2017-08-29	2,076	2,084	2,076	2,084	600	2,084
2017-08-28	2,075	2,075	2,075	2,075	1,200	2,075
2017-08-25	2,067	2,075	2,067	2,075	1,900	2,075
2017-08-24	2,073	2,073	2,066	2,070	400	2,070
2017-08-23	2,072	2,072	2,072	2,072	800	2,072
2017-08-22	2,065	2,065	2,065	2,065	200	2,065
2017-08-21	2,063	2,072	2,061	2,072	800	2,072
2017-08-18	2,064	2,064	2,062	2,062	500	2,062
2017-08-17	2,070	2,072	2,064	2,064	700	2,064
2017-08-16	2,067	2,071	2,065	2,071	700	2,071
2017-08-14	2,068	2,070	2,060	2,060	1,500	2,060
2017-08-10	2,067	2,070	2,067	2,070	1,700	2,070
2017-08-09	2,068	2,068	2,067	2,067	800	2,067
2017-08-08	2,066	2,067	2,066	2,067	400	2,067
2017-08-07	2,064	2,073	2,061	2,065	500	2,065
2017-08-04	2,064	2,064	2,063	2,063	200	2,063
2017-08-03	2,062	2,063	2,062	2,063	300	2,063
2017-08-01	2,068	2,073	2,061	2,062	1,100	2,062
2017-07-31	2,060	2,074	2,059	2,060	1,000	2,060
2017-07-28	2,070	2,070	2,059	2,059	400	2,059
2017-07-27	2,058	2,058	2,058	2,058	300	2,058
2017-07-26	2,060	2,060	2,060	2,060	200	2,060
2017-07-25	2,054	2,060	2,051	2,059	1,400	2,059
2017-07-24	2,056	2,056	2,056	2,056	200	2,056
2017-07-21	2,060	2,069	2,056	2,069	1,100	2,069
2017-07-20	2,062	2,073	2,056	2,060	1,100	2,060
2017-07-19	2,062	2,062	2,060	2,060	700	2,060
2017-07-18	2,071	2,071	2,065	2,065	900	2,065
2017-07-14	2,067	2,068	2,067	2,068	200	2,068
2017-07-13	2,074	2,074	2,065	2,065	700	2,065
2017-07-12	2,070	2,075	2,064	2,064	600	2,064
2017-07-11	2,080	2,080	2,055	2,069	1,500	2,069
2017-07-10	2,068	2,078	2,068	2,078	1,400	2,078
2017-07-07	2,058	2,070	2,058	2,068	400	2,068
2017-07-06	2,053	2,054	2,051	2,053	700	2,053
2017-07-05	2,060	2,060	2,054	2,054	800	2,054
2017-07-04	2,076	2,076	2,060	2,060	400	2,060
2017-07-03	2,078	2,078	2,058	2,058	1,700	2,058
2017-06-30	2,054	2,089	2,054	2,081	2,500	2,081
2017-06-29	2,040	2,085	2,040	2,053	1,800	2,053
2017-06-28	2,086	2,086	2,045	2,050	4,100	2,050
2017-06-27	211	212	210	210	59,000	2,100
2017-06-26	210	211	210	211	30,000	2,110
2017-06-23	210	211	209	210	38,000	2,100
2017-06-22	210	210	209	210	9,000	2,100
2017-06-21	209	210	209	210	7,000	2,100
2017-06-20	209	211	208	209	36,000	2,090
2017-06-19	210	210	208	209	35,000	2,090
2017-06-16	211	211	208	210	20,000	2,100
2017-06-15	210	212	209	210	19,000	2,100
2017-06-14	211	212	209	212	17,000	2,120
2017-06-13	210	211	210	210	8,000	2,100
2017-06-12	211	212	210	211	30,000	2,110
2017-06-09	212	212	211	212	11,000	2,120
2017-06-08	212	212	212	212	5,000	2,120
2017-06-07	210	211	210	210	14,000	2,100
2017-06-06	210	211	210	210	10,000	2,100
2017-06-05	211	212	210	212	19,000	2,120
2017-06-02	212	212	211	211	7,000	2,110
2017-06-01	210	212	210	211	7,000	2,110
2017-05-31	211	211	210	210	7,000	2,100
2017-05-30	209	211	209	211	14,000	2,110
2017-05-29	209	210	209	210	5,000	2,100
2017-05-26	209	209	209	209	6,000	2,090
2017-05-25	209	209	208	209	8,000	2,090
2017-05-24	208	209	208	209	4,000	2,090
2017-05-23	208	209	208	208	5,000	2,080
2017-05-22	209	209	207	207	16,000	2,070
2017-05-19	206	209	206	208	15,000	2,080
2017-05-18	207	207	206	206	13,000	2,060
2017-05-17	208	208	207	208	5,000	2,080
2017-05-16	208	208	207	208	5,000	2,080
2017-05-15	207	208	207	207	12,000	2,070
2017-05-12	207	208	207	207	13,000	2,070
2017-05-11	208	208	206	206	57,000	2,060
2017-05-10	207	208	207	208	14,000	2,080
2017-05-09	207	208	206	207	10,000	2,070
2017-05-08	205	207	205	207	19,000	2,070
2017-05-02	205	207	205	206	4,000	2,060
2017-05-01	205	206	205	205	12,000	2,050
2017-04-28	206	206	205	205	17,000	2,050
2017-04-27	206	206	205	205	5,000	2,050
2017-04-26	207	207	205	205	23,000	2,050
2017-04-25	205	207	205	205	10,000	2,050
2017-04-24	207	207	207	207	10,000	2,070
2017-04-21	206	208	205	205	13,000	2,050
2017-04-20	205	206	204	206	7,000	2,060
2017-04-19	205	205	205	205	11,000	2,050
2017-04-18	205	205	203	205	26,000	2,050
2017-04-17	204	205	203	204	24,000	2,040
2017-04-14	204	206	204	205	12,000	2,050
2017-04-13	206	207	204	205	19,000	2,050
2017-04-12	207	207	203	206	39,000	2,060
2017-04-11	207	244	205	205	310,000	2,050
2017-04-10	205	210	205	208	42,000	2,080
2017-04-07	205	205	205	205	1,000	2,050
2017-04-06	205	205	203	203	14,000	2,030
2017-04-05	206	207	205	205	13,000	2,050
2017-04-04	206	206	206	206	6,000	2,060
2017-04-03	207	207	205	207	10,000	2,070
2017-03-31	206	206	205	205	13,000	2,050
2017-03-30	205	206	204	205	13,000	2,050
2017-03-29	204	205	204	204	4,000	2,040
2017-03-28	204	205	203	205	15,000	2,050
2017-03-27	203	204	203	204	19,000	2,040
2017-03-24	204	204	203	203	4,000	2,030
2017-03-23	204	204	202	202	4,000	2,020
2017-03-22	202	203	202	203	6,000	2,030
2017-03-21	204	204	203	204	12,000	2,040
2017-03-17	204	204	204	204	3,000	2,040
2017-03-16	203	203	202	202	2,000	2,020
2017-03-15	204	204	203	203	6,000	2,030
2017-03-14	204	204	203	204	5,000	2,040
2017-03-13	204	204	203	203	10,000	2,030
2017-03-10	204	204	204	204	3,000	2,040
2017-03-09	203	204	203	203	6,000	2,030
2017-03-08	203	203	202	203	3,000	2,030
2017-03-07	203	203	202	203	5,000	2,030
2017-03-06	203	203	203	203	6,000	2,030
2017-03-03	203	203	201	202	8,000	2,020
2017-03-02	202	202	202	202	3,000	2,020
2017-03-01	202	203	202	202	6,000	2,020
2017-02-28	202	203	202	202	4,000	2,020
2017-02-27	202	202	202	202	4,000	2,020
2017-02-24	203	203	202	202	4,000	2,020
2017-02-23	202	203	201	201	9,000	2,010
2017-02-22	202	202	201	201	9,000	2,010
2017-02-21	200	201	200	201	6,000	2,010
2017-02-20	201	201	199	199	10,000	1,990
2017-02-17	201	201	200	200	8,000	2,000
2017-02-16	201	201	201	201	3,000	2,010
2017-02-15	200	200	200	200	10,000	2,000
2017-02-14	201	201	201	201	3,000	2,010
2017-02-13	202	202	199	200	17,000	2,000
2017-02-10	201	201	200	200	7,000	2,000
2017-02-09	200	201	200	201	3,000	2,010
2017-02-08	200	200	200	200	3,000	2,000
2017-02-07	202	202	202	202	1,000	2,020
2017-02-06	201	201	199	201	6,000	2,010
2017-02-03	199	199	199	199	2,000	1,990
2017-02-02	200	200	199	199	2,000	1,990
2017-02-01	201	201	199	200	6,000	2,000
2017-01-31	201	201	200	200	5,000	2,000
2017-01-30	200	200	200	200	6,000	2,000
2017-01-27	200	200	200	200	6,000	2,000
2017-01-26	200	200	200	200	2,000	2,000
2017-01-25	200	200	200	200	5,000	2,000
2017-01-24	200	200	200	200	1,000	2,000
2017-01-20	200	201	200	200	11,000	2,000
2017-01-19	199	199	199	199	3,000	1,990
2017-01-18	200	200	200	200	3,000	2,000
2017-01-17	200	200	199	199	2,000	1,990
2017-01-16	200	200	199	200	7,000	2,000
2017-01-13	200	200	199	200	15,000	2,000
2017-01-12	201	201	200	201	14,000	2,010
2017-01-11	200	201	200	200	10,000	2,000
2017-01-10	202	202	200	200	3,000	2,000
2017-01-06	200	200	200	200	6,000	2,000
2017-01-05	200	201	199	199	15,000	1,990
2017-01-04	199	200	199	200	14,000	2,000

分割・併合履歴： [2017-06-28]1株→0.1株