9173 東海汽船(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,280	2,297	2,280	2,281	1,200	2,281
2018-12-27	2,291	2,293	2,280	2,280	2,100	2,280
2018-12-26	2,250	2,279	2,199	2,210	2,700	2,210
2018-12-25	2,290	2,348	2,270	2,327	5,500	2,327
2018-12-21	2,340	2,340	2,300	2,300	2,700	2,300
2018-12-20	2,270	2,363	2,266	2,363	5,300	2,363
2018-12-19	2,441	2,441	2,320	2,320	4,200	2,320
2018-12-18	2,430	2,432	2,426	2,426	1,000	2,426
2018-12-17	2,434	2,434	2,414	2,432	1,200	2,432
2018-12-14	2,435	2,435	2,415	2,434	900	2,434
2018-12-13	2,450	2,451	2,426	2,442	1,100	2,442
2018-12-12	2,430	2,469	2,410	2,469	2,300	2,469
2018-12-11	2,466	2,466	2,431	2,431	1,000	2,431
2018-12-10	2,453	2,466	2,453	2,466	2,500	2,466
2018-12-07	2,459	2,459	2,440	2,453	1,500	2,453
2018-12-06	2,457	2,457	2,453	2,455	400	2,455
2018-12-05	2,439	2,455	2,431	2,448	1,900	2,448
2018-12-04	2,453	2,453	2,450	2,450	700	2,450
2018-12-03	2,432	2,457	2,432	2,457	1,200	2,457
2018-11-30	2,424	2,452	2,424	2,431	1,600	2,431
2018-11-29	2,420	2,423	2,410	2,423	1,600	2,423
2018-11-28	2,419	2,419	2,410	2,419	1,200	2,419
2018-11-27	-	-	-	2,419	-	2,419
2018-11-26	2,400	2,419	2,396	2,419	2,000	2,419
2018-11-22	2,384	2,396	2,384	2,396	600	2,396
2018-11-21	2,382	2,382	2,382	2,382	100	2,382
2018-11-20	2,391	2,396	2,381	2,381	700	2,381
2018-11-19	2,394	2,394	2,380	2,380	200	2,380
2018-11-16	2,373	2,389	2,373	2,376	300	2,376
2018-11-15	2,385	2,396	2,369	2,393	800	2,393
2018-11-14	2,365	2,365	2,365	2,365	100	2,365
2018-11-13	2,369	2,374	2,354	2,373	600	2,373
2018-11-12	2,359	2,369	2,355	2,369	800	2,369
2018-11-09	2,331	2,366	2,331	2,359	1,900	2,359
2018-11-08	2,377	2,377	2,370	2,370	800	2,370
2018-11-07	2,378	2,395	2,370	2,395	900	2,395
2018-11-06	2,400	2,400	2,370	2,370	700	2,370
2018-11-05	2,374	2,381	2,367	2,381	900	2,381
2018-11-02	2,359	2,365	2,350	2,365	400	2,365
2018-11-01	2,348	2,356	2,332	2,356	600	2,356
2018-10-31	2,326	2,351	2,326	2,349	1,300	2,349
2018-10-30	2,346	2,346	2,331	2,345	600	2,345
2018-10-29	2,347	2,350	2,336	2,336	700	2,336
2018-10-26	2,336	2,345	2,336	2,345	1,000	2,345
2018-10-25	2,346	2,346	2,336	2,336	700	2,336
2018-10-24	2,345	2,350	2,345	2,350	300	2,350
2018-10-23	2,345	2,346	2,345	2,345	500	2,345
2018-10-22	2,351	2,351	2,345	2,345	700	2,345
2018-10-19	2,365	2,365	2,351	2,351	500	2,351
2018-10-18	2,377	2,377	2,351	2,351	800	2,351
2018-10-17	2,349	2,351	2,349	2,351	200	2,351
2018-10-16	2,343	2,379	2,343	2,347	300	2,347
2018-10-15	2,343	2,350	2,343	2,343	500	2,343
2018-10-12	2,338	2,343	2,338	2,340	600	2,340
2018-10-11	2,332	2,385	2,332	2,338	2,300	2,338
2018-10-10	2,331	2,348	2,331	2,338	600	2,338
2018-10-09	2,327	2,327	2,327	2,327	100	2,327
2018-10-05	2,378	2,378	2,326	2,327	2,300	2,327
2018-10-04	2,363	2,364	2,363	2,364	500	2,364
2018-10-03	2,363	2,363	2,363	2,363	400	2,363
2018-10-02	2,361	2,365	2,359	2,363	2,100	2,363
2018-10-01	2,343	2,355	2,343	2,355	1,600	2,355
2018-09-28	2,343	2,343	2,341	2,343	900	2,343
2018-09-27	2,339	2,339	2,335	2,335	500	2,335
2018-09-26	2,336	2,340	2,335	2,340	1,100	2,340
2018-09-25	2,324	2,338	2,323	2,338	1,100	2,338
2018-09-21	2,324	2,325	2,317	2,320	1,100	2,320
2018-09-20	2,312	2,324	2,312	2,324	700	2,324
2018-09-19	2,310	2,320	2,310	2,312	1,700	2,312
2018-09-18	2,330	2,330	2,304	2,304	600	2,304
2018-09-14	2,329	2,333	2,329	2,330	500	2,330
2018-09-13	2,330	2,330	2,329	2,329	200	2,329
2018-09-12	2,329	2,329	2,321	2,329	400	2,329
2018-09-11	2,320	2,329	2,315	2,329	500	2,329
2018-09-10	2,307	2,310	2,307	2,310	900	2,310
2018-09-07	2,298	2,306	2,298	2,306	200	2,306
2018-09-06	2,297	2,297	2,297	2,297	200	2,297
2018-09-05	2,305	2,305	2,297	2,297	200	2,297
2018-09-04	2,296	2,308	2,296	2,305	800	2,305
2018-09-03	2,290	2,310	2,290	2,295	700	2,295
2018-08-31	2,290	2,290	2,285	2,285	400	2,285
2018-08-30	2,282	2,286	2,282	2,285	800	2,285
2018-08-29	2,282	2,282	2,282	2,282	100	2,282
2018-08-28	2,277	2,300	2,277	2,278	600	2,278
2018-08-27	2,270	2,277	2,270	2,277	400	2,277
2018-08-24	2,271	2,271	2,270	2,270	300	2,270
2018-08-23	2,277	2,277	2,270	2,270	1,100	2,270
2018-08-22	2,280	2,280	2,277	2,277	400	2,277
2018-08-21	2,280	2,299	2,279	2,299	600	2,299
2018-08-20	2,290	2,290	2,281	2,281	400	2,281
2018-08-17	2,280	2,280	2,280	2,280	100	2,280
2018-08-16	2,290	2,290	2,285	2,285	200	2,285
2018-08-15	2,297	2,297	2,289	2,290	1,000	2,290
2018-08-14	2,282	2,295	2,282	2,286	500	2,286
2018-08-13	2,279	2,283	2,279	2,281	1,000	2,281
2018-08-10	2,278	2,279	2,278	2,278	500	2,278
2018-08-09	2,280	2,280	2,280	2,280	900	2,280
2018-08-08	2,292	2,292	2,292	2,292	100	2,292
2018-08-07	2,295	2,295	2,293	2,293	200	2,293
2018-08-06	2,296	2,296	2,276	2,294	800	2,294
2018-08-03	2,276	2,285	2,276	2,276	500	2,276
2018-08-02	2,278	2,279	2,278	2,278	1,000	2,278
2018-08-01	2,290	2,290	2,278	2,278	900	2,278
2018-07-31	2,278	2,278	2,277	2,277	600	2,277
2018-07-30	2,289	2,298	2,275	2,277	700	2,277
2018-07-27	2,274	2,274	2,274	2,274	100	2,274
2018-07-26	2,272	2,272	2,272	2,272	100	2,272
2018-07-25	-	-	-	2,280	-	2,280
2018-07-24	2,280	2,280	2,280	2,280	200	2,280
2018-07-23	2,276	2,276	2,276	2,276	100	2,276
2018-07-20	2,299	2,299	2,281	2,281	200	2,281
2018-07-19	2,287	2,299	2,287	2,299	600	2,299
2018-07-18	2,282	2,288	2,250	2,285	1,300	2,285
2018-07-17	2,290	2,290	2,282	2,282	500	2,282
2018-07-13	2,274	2,320	2,272	2,272	1,800	2,272
2018-07-12	2,256	2,300	2,256	2,272	1,500	2,272
2018-07-11	2,251	2,270	2,251	2,251	800	2,251
2018-07-10	2,250	2,250	2,250	2,250	200	2,250
2018-07-09	2,240	2,240	2,240	2,240	100	2,240
2018-07-06	2,224	2,238	2,218	2,238	800	2,238
2018-07-05	2,223	2,235	2,223	2,225	500	2,225
2018-07-04	2,259	2,259	2,210	2,220	1,800	2,220
2018-07-03	2,247	2,247	2,241	2,241	300	2,241
2018-07-02	2,265	2,275	2,250	2,250	1,800	2,250
2018-06-29	2,235	2,280	2,235	2,263	800	2,263
2018-06-28	2,235	2,235	2,222	2,235	1,300	2,235
2018-06-27	2,309	2,321	2,170	2,239	5,200	2,239
2018-06-26	2,326	2,352	2,326	2,351	4,400	2,351
2018-06-25	2,305	2,328	2,305	2,326	2,000	2,326
2018-06-22	2,300	2,305	2,300	2,305	900	2,305
2018-06-21	2,298	2,304	2,298	2,300	1,000	2,300
2018-06-20	2,300	2,308	2,297	2,297	1,300	2,297
2018-06-19	2,292	2,300	2,292	2,300	1,500	2,300
2018-06-18	2,297	2,298	2,284	2,292	1,800	2,292
2018-06-15	2,282	2,294	2,282	2,294	1,100	2,294
2018-06-14	2,290	2,290	2,281	2,281	900	2,281
2018-06-13	2,281	2,281	2,275	2,281	500	2,281
2018-06-12	2,280	2,281	2,263	2,281	700	2,281
2018-06-11	2,285	2,286	2,263	2,263	1,400	2,263
2018-06-08	2,280	2,289	2,280	2,281	1,100	2,281
2018-06-07	2,280	2,288	2,278	2,280	1,400	2,280
2018-06-06	2,252	2,278	2,252	2,276	1,800	2,276
2018-06-05	2,258	2,260	2,250	2,255	1,100	2,255
2018-06-04	2,250	2,253	2,249	2,250	1,000	2,250
2018-06-01	2,231	2,249	2,230	2,247	2,100	2,247
2018-05-31	2,244	2,244	2,244	2,244	100	2,244
2018-05-30	2,249	2,260	2,245	2,260	600	2,260
2018-05-29	2,269	2,269	2,252	2,252	800	2,252
2018-05-28	2,260	2,266	2,253	2,253	1,100	2,253
2018-05-25	2,259	2,260	2,258	2,260	1,000	2,260
2018-05-24	2,257	2,257	2,245	2,257	400	2,257
2018-05-23	2,258	2,258	2,258	2,258	400	2,258
2018-05-22	2,240	2,248	2,240	2,248	700	2,248
2018-05-21	2,232	2,240	2,232	2,238	400	2,238
2018-05-18	2,235	2,247	2,228	2,228	300	2,228
2018-05-17	2,235	2,235	2,235	2,235	100	2,235
2018-05-16	2,248	2,248	2,235	2,235	300	2,235
2018-05-15	2,235	2,250	2,233	2,240	1,000	2,240
2018-05-14	2,208	2,237	2,208	2,235	900	2,235
2018-05-11	2,226	2,246	2,226	2,244	400	2,244
2018-05-10	2,239	2,239	2,226	2,226	800	2,226
2018-05-09	2,242	2,253	2,228	2,228	2,700	2,228
2018-05-08	2,250	2,252	2,242	2,242	1,200	2,242
2018-05-07	2,264	2,265	2,251	2,251	500	2,251
2018-05-02	2,260	2,261	2,245	2,245	500	2,245
2018-05-01	2,260	2,260	2,241	2,260	600	2,260
2018-04-27	2,253	2,261	2,253	2,261	1,500	2,261
2018-04-26	2,247	2,253	2,246	2,253	400	2,253
2018-04-25	2,227	2,240	2,227	2,230	600	2,230
2018-04-24	2,220	2,229	2,220	2,220	400	2,220
2018-04-23	2,257	2,257	2,220	2,220	1,200	2,220
2018-04-20	2,264	2,264	2,231	2,239	1,300	2,239
2018-04-19	2,240	2,265	2,230	2,265	1,500	2,265
2018-04-18	2,214	2,275	2,212	2,243	5,900	2,243
2018-04-17	2,216	2,216	2,210	2,211	900	2,211
2018-04-16	2,214	2,214	2,214	2,214	200	2,214
2018-04-13	2,216	2,216	2,216	2,216	300	2,216
2018-04-12	2,215	2,215	2,203	2,203	200	2,203
2018-04-11	2,210	2,215	2,202	2,215	500	2,215
2018-04-10	2,196	2,206	2,196	2,206	400	2,206
2018-04-09	2,200	2,200	2,196	2,200	800	2,200
2018-04-06	2,210	2,210	2,200	2,200	200	2,200
2018-04-05	2,200	2,208	2,196	2,196	800	2,196
2018-04-04	2,184	2,200	2,184	2,200	700	2,200
2018-04-03	2,189	2,189	2,174	2,189	1,500	2,189
2018-03-30	2,198	2,198	2,164	2,164	1,700	2,164
2018-03-29	2,190	2,190	2,190	2,190	300	2,190
2018-03-28	2,181	2,190	2,180	2,190	900	2,190
2018-03-27	2,179	2,187	2,179	2,180	900	2,180
2018-03-26	2,177	2,178	2,177	2,178	1,000	2,178
2018-03-23	2,195	2,195	2,177	2,177	1,100	2,177
2018-03-22	2,195	2,200	2,195	2,200	1,200	2,200
2018-03-20	2,194	2,196	2,194	2,196	1,000	2,196
2018-03-19	2,197	2,197	2,197	2,197	800	2,197
2018-03-16	2,183	2,185	2,181	2,185	1,200	2,185
2018-03-15	2,183	2,183	2,183	2,183	200	2,183
2018-03-14	2,179	2,181	2,170	2,181	900	2,181
2018-03-13	2,174	2,179	2,174	2,179	500	2,179
2018-03-12	2,190	2,195	2,165	2,171	2,700	2,171
2018-03-09	2,151	2,177	2,151	2,162	700	2,162
2018-03-08	2,157	2,158	2,145	2,145	800	2,145
2018-03-07	2,164	2,182	2,148	2,152	2,500	2,152
2018-03-06	2,139	2,165	2,139	2,162	800	2,162
2018-03-05	2,160	2,163	2,155	2,155	1,000	2,155
2018-03-02	2,181	2,181	2,155	2,155	1,300	2,155
2018-03-01	2,170	2,181	2,170	2,181	300	2,181
2018-02-28	2,170	2,170	2,170	2,170	100	2,170
2018-02-27	2,165	2,170	2,165	2,170	300	2,170
2018-02-26	2,173	2,174	2,165	2,165	700	2,165
2018-02-23	2,149	2,173	2,149	2,173	600	2,173
2018-02-22	2,179	2,179	2,172	2,172	200	2,172
2018-02-21	2,187	2,188	2,161	2,172	700	2,172
2018-02-20	2,173	2,175	2,156	2,156	1,100	2,156
2018-02-19	2,159	2,159	2,148	2,158	400	2,158
2018-02-16	2,147	2,147	2,133	2,133	700	2,133
2018-02-15	2,131	2,132	2,131	2,132	200	2,132
2018-02-14	2,132	2,135	2,132	2,135	300	2,135
2018-02-13	2,132	2,145	2,132	2,137	1,300	2,137
2018-02-09	2,126	2,134	2,111	2,132	2,000	2,132
2018-02-08	2,148	2,148	2,130	2,140	1,400	2,140
2018-02-07	2,160	2,174	2,147	2,147	1,600	2,147
2018-02-06	2,146	2,151	2,099	2,110	5,500	2,110
2018-02-05	2,196	2,201	2,190	2,195	800	2,195
2018-02-02	2,204	2,206	2,200	2,200	600	2,200
2018-02-01	2,210	2,216	2,205	2,205	700	2,205
2018-01-31	2,214	2,214	2,191	2,212	2,500	2,212
2018-01-30	2,220	2,222	2,220	2,220	400	2,220
2018-01-29	2,219	2,232	2,211	2,220	900	2,220
2018-01-26	2,222	2,229	2,220	2,220	2,000	2,220
2018-01-25	2,230	2,230	2,221	2,221	1,300	2,221
2018-01-24	2,220	2,222	2,219	2,222	1,200	2,222
2018-01-23	2,219	2,219	2,216	2,216	500	2,216
2018-01-22	2,219	2,219	2,209	2,210	1,000	2,210
2018-01-19	2,199	2,207	2,199	2,207	1,300	2,207
2018-01-18	2,197	2,199	2,197	2,198	1,100	2,198
2018-01-17	2,194	2,198	2,193	2,193	1,000	2,193
2018-01-16	2,188	2,190	2,188	2,190	700	2,190
2018-01-15	2,185	2,188	2,185	2,188	700	2,188
2018-01-12	2,189	2,189	2,184	2,184	600	2,184
2018-01-11	2,182	2,189	2,180	2,189	600	2,189
2018-01-10	2,184	2,184	2,182	2,182	700	2,182
2018-01-09	2,181	2,200	2,181	2,184	1,300	2,184
2018-01-05	2,192	2,192	2,179	2,179	1,700	2,179
2018-01-04	2,192	2,197	2,180	2,182	3,000	2,182

分割・併合履歴： [2017-06-28]1株→0.1株