1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 2018年

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
2018-12-282,2802,2972,2802,2811,2002,281
2018-12-272,2912,2932,2802,2802,1002,280
2018-12-262,2502,2792,1992,2102,7002,210
2018-12-252,2902,3482,2702,3275,5002,327
2018-12-212,3402,3402,3002,3002,7002,300
2018-12-202,2702,3632,2662,3635,3002,363
2018-12-192,4412,4412,3202,3204,2002,320
2018-12-182,4302,4322,4262,4261,0002,426
2018-12-172,4342,4342,4142,4321,2002,432
2018-12-142,4352,4352,4152,4349002,434
2018-12-132,4502,4512,4262,4421,1002,442
2018-12-122,4302,4692,4102,4692,3002,469
2018-12-112,4662,4662,4312,4311,0002,431
2018-12-102,4532,4662,4532,4662,5002,466
2018-12-072,4592,4592,4402,4531,5002,453
2018-12-062,4572,4572,4532,4554002,455
2018-12-052,4392,4552,4312,4481,9002,448
2018-12-042,4532,4532,4502,4507002,450
2018-12-032,4322,4572,4322,4571,2002,457
2018-11-302,4242,4522,4242,4311,6002,431
2018-11-292,4202,4232,4102,4231,6002,423
2018-11-282,4192,4192,4102,4191,2002,419
2018-11-27---2,419-2,419
2018-11-262,4002,4192,3962,4192,0002,419
2018-11-222,3842,3962,3842,3966002,396
2018-11-212,3822,3822,3822,3821002,382
2018-11-202,3912,3962,3812,3817002,381
2018-11-192,3942,3942,3802,3802002,380
2018-11-162,3732,3892,3732,3763002,376
2018-11-152,3852,3962,3692,3938002,393
2018-11-142,3652,3652,3652,3651002,365
2018-11-132,3692,3742,3542,3736002,373
2018-11-122,3592,3692,3552,3698002,369
2018-11-092,3312,3662,3312,3591,9002,359
2018-11-082,3772,3772,3702,3708002,370
2018-11-072,3782,3952,3702,3959002,395
2018-11-062,4002,4002,3702,3707002,370
2018-11-052,3742,3812,3672,3819002,381
2018-11-022,3592,3652,3502,3654002,365
2018-11-012,3482,3562,3322,3566002,356
2018-10-312,3262,3512,3262,3491,3002,349
2018-10-302,3462,3462,3312,3456002,345
2018-10-292,3472,3502,3362,3367002,336
2018-10-262,3362,3452,3362,3451,0002,345
2018-10-252,3462,3462,3362,3367002,336
2018-10-242,3452,3502,3452,3503002,350
2018-10-232,3452,3462,3452,3455002,345
2018-10-222,3512,3512,3452,3457002,345
2018-10-192,3652,3652,3512,3515002,351
2018-10-182,3772,3772,3512,3518002,351
2018-10-172,3492,3512,3492,3512002,351
2018-10-162,3432,3792,3432,3473002,347
2018-10-152,3432,3502,3432,3435002,343
2018-10-122,3382,3432,3382,3406002,340
2018-10-112,3322,3852,3322,3382,3002,338
2018-10-102,3312,3482,3312,3386002,338
2018-10-092,3272,3272,3272,3271002,327
2018-10-052,3782,3782,3262,3272,3002,327
2018-10-042,3632,3642,3632,3645002,364
2018-10-032,3632,3632,3632,3634002,363
2018-10-022,3612,3652,3592,3632,1002,363
2018-10-012,3432,3552,3432,3551,6002,355
2018-09-282,3432,3432,3412,3439002,343
2018-09-272,3392,3392,3352,3355002,335
2018-09-262,3362,3402,3352,3401,1002,340
2018-09-252,3242,3382,3232,3381,1002,338
2018-09-212,3242,3252,3172,3201,1002,320
2018-09-202,3122,3242,3122,3247002,324
2018-09-192,3102,3202,3102,3121,7002,312
2018-09-182,3302,3302,3042,3046002,304
2018-09-142,3292,3332,3292,3305002,330
2018-09-132,3302,3302,3292,3292002,329
2018-09-122,3292,3292,3212,3294002,329
2018-09-112,3202,3292,3152,3295002,329
2018-09-102,3072,3102,3072,3109002,310
2018-09-072,2982,3062,2982,3062002,306
2018-09-062,2972,2972,2972,2972002,297
2018-09-052,3052,3052,2972,2972002,297
2018-09-042,2962,3082,2962,3058002,305
2018-09-032,2902,3102,2902,2957002,295
2018-08-312,2902,2902,2852,2854002,285
2018-08-302,2822,2862,2822,2858002,285
2018-08-292,2822,2822,2822,2821002,282
2018-08-282,2772,3002,2772,2786002,278
2018-08-272,2702,2772,2702,2774002,277
2018-08-242,2712,2712,2702,2703002,270
2018-08-232,2772,2772,2702,2701,1002,270
2018-08-222,2802,2802,2772,2774002,277
2018-08-212,2802,2992,2792,2996002,299
2018-08-202,2902,2902,2812,2814002,281
2018-08-172,2802,2802,2802,2801002,280
2018-08-162,2902,2902,2852,2852002,285
2018-08-152,2972,2972,2892,2901,0002,290
2018-08-142,2822,2952,2822,2865002,286
2018-08-132,2792,2832,2792,2811,0002,281
2018-08-102,2782,2792,2782,2785002,278
2018-08-092,2802,2802,2802,2809002,280
2018-08-082,2922,2922,2922,2921002,292
2018-08-072,2952,2952,2932,2932002,293
2018-08-062,2962,2962,2762,2948002,294
2018-08-032,2762,2852,2762,2765002,276
2018-08-022,2782,2792,2782,2781,0002,278
2018-08-012,2902,2902,2782,2789002,278
2018-07-312,2782,2782,2772,2776002,277
2018-07-302,2892,2982,2752,2777002,277
2018-07-272,2742,2742,2742,2741002,274
2018-07-262,2722,2722,2722,2721002,272
2018-07-25---2,280-2,280
2018-07-242,2802,2802,2802,2802002,280
2018-07-232,2762,2762,2762,2761002,276
2018-07-202,2992,2992,2812,2812002,281
2018-07-192,2872,2992,2872,2996002,299
2018-07-182,2822,2882,2502,2851,3002,285
2018-07-172,2902,2902,2822,2825002,282
2018-07-132,2742,3202,2722,2721,8002,272
2018-07-122,2562,3002,2562,2721,5002,272
2018-07-112,2512,2702,2512,2518002,251
2018-07-102,2502,2502,2502,2502002,250
2018-07-092,2402,2402,2402,2401002,240
2018-07-062,2242,2382,2182,2388002,238
2018-07-052,2232,2352,2232,2255002,225
2018-07-042,2592,2592,2102,2201,8002,220
2018-07-032,2472,2472,2412,2413002,241
2018-07-022,2652,2752,2502,2501,8002,250
2018-06-292,2352,2802,2352,2638002,263
2018-06-282,2352,2352,2222,2351,3002,235
2018-06-272,3092,3212,1702,2395,2002,239
2018-06-262,3262,3522,3262,3514,4002,351
2018-06-252,3052,3282,3052,3262,0002,326
2018-06-222,3002,3052,3002,3059002,305
2018-06-212,2982,3042,2982,3001,0002,300
2018-06-202,3002,3082,2972,2971,3002,297
2018-06-192,2922,3002,2922,3001,5002,300
2018-06-182,2972,2982,2842,2921,8002,292
2018-06-152,2822,2942,2822,2941,1002,294
2018-06-142,2902,2902,2812,2819002,281
2018-06-132,2812,2812,2752,2815002,281
2018-06-122,2802,2812,2632,2817002,281
2018-06-112,2852,2862,2632,2631,4002,263
2018-06-082,2802,2892,2802,2811,1002,281
2018-06-072,2802,2882,2782,2801,4002,280
2018-06-062,2522,2782,2522,2761,8002,276
2018-06-052,2582,2602,2502,2551,1002,255
2018-06-042,2502,2532,2492,2501,0002,250
2018-06-012,2312,2492,2302,2472,1002,247
2018-05-312,2442,2442,2442,2441002,244
2018-05-302,2492,2602,2452,2606002,260
2018-05-292,2692,2692,2522,2528002,252
2018-05-282,2602,2662,2532,2531,1002,253
2018-05-252,2592,2602,2582,2601,0002,260
2018-05-242,2572,2572,2452,2574002,257
2018-05-232,2582,2582,2582,2584002,258
2018-05-222,2402,2482,2402,2487002,248
2018-05-212,2322,2402,2322,2384002,238
2018-05-182,2352,2472,2282,2283002,228
2018-05-172,2352,2352,2352,2351002,235
2018-05-162,2482,2482,2352,2353002,235
2018-05-152,2352,2502,2332,2401,0002,240
2018-05-142,2082,2372,2082,2359002,235
2018-05-112,2262,2462,2262,2444002,244
2018-05-102,2392,2392,2262,2268002,226
2018-05-092,2422,2532,2282,2282,7002,228
2018-05-082,2502,2522,2422,2421,2002,242
2018-05-072,2642,2652,2512,2515002,251
2018-05-022,2602,2612,2452,2455002,245
2018-05-012,2602,2602,2412,2606002,260
2018-04-272,2532,2612,2532,2611,5002,261
2018-04-262,2472,2532,2462,2534002,253
2018-04-252,2272,2402,2272,2306002,230
2018-04-242,2202,2292,2202,2204002,220
2018-04-232,2572,2572,2202,2201,2002,220
2018-04-202,2642,2642,2312,2391,3002,239
2018-04-192,2402,2652,2302,2651,5002,265
2018-04-182,2142,2752,2122,2435,9002,243
2018-04-172,2162,2162,2102,2119002,211
2018-04-162,2142,2142,2142,2142002,214
2018-04-132,2162,2162,2162,2163002,216
2018-04-122,2152,2152,2032,2032002,203
2018-04-112,2102,2152,2022,2155002,215
2018-04-102,1962,2062,1962,2064002,206
2018-04-092,2002,2002,1962,2008002,200
2018-04-062,2102,2102,2002,2002002,200
2018-04-052,2002,2082,1962,1968002,196
2018-04-042,1842,2002,1842,2007002,200
2018-04-032,1892,1892,1742,1891,5002,189
2018-03-302,1982,1982,1642,1641,7002,164
2018-03-292,1902,1902,1902,1903002,190
2018-03-282,1812,1902,1802,1909002,190
2018-03-272,1792,1872,1792,1809002,180
2018-03-262,1772,1782,1772,1781,0002,178
2018-03-232,1952,1952,1772,1771,1002,177
2018-03-222,1952,2002,1952,2001,2002,200
2018-03-202,1942,1962,1942,1961,0002,196
2018-03-192,1972,1972,1972,1978002,197
2018-03-162,1832,1852,1812,1851,2002,185
2018-03-152,1832,1832,1832,1832002,183
2018-03-142,1792,1812,1702,1819002,181
2018-03-132,1742,1792,1742,1795002,179
2018-03-122,1902,1952,1652,1712,7002,171
2018-03-092,1512,1772,1512,1627002,162
2018-03-082,1572,1582,1452,1458002,145
2018-03-072,1642,1822,1482,1522,5002,152
2018-03-062,1392,1652,1392,1628002,162
2018-03-052,1602,1632,1552,1551,0002,155
2018-03-022,1812,1812,1552,1551,3002,155
2018-03-012,1702,1812,1702,1813002,181
2018-02-282,1702,1702,1702,1701002,170
2018-02-272,1652,1702,1652,1703002,170
2018-02-262,1732,1742,1652,1657002,165
2018-02-232,1492,1732,1492,1736002,173
2018-02-222,1792,1792,1722,1722002,172
2018-02-212,1872,1882,1612,1727002,172
2018-02-202,1732,1752,1562,1561,1002,156
2018-02-192,1592,1592,1482,1584002,158
2018-02-162,1472,1472,1332,1337002,133
2018-02-152,1312,1322,1312,1322002,132
2018-02-142,1322,1352,1322,1353002,135
2018-02-132,1322,1452,1322,1371,3002,137
2018-02-092,1262,1342,1112,1322,0002,132
2018-02-082,1482,1482,1302,1401,4002,140
2018-02-072,1602,1742,1472,1471,6002,147
2018-02-062,1462,1512,0992,1105,5002,110
2018-02-052,1962,2012,1902,1958002,195
2018-02-022,2042,2062,2002,2006002,200
2018-02-012,2102,2162,2052,2057002,205
2018-01-312,2142,2142,1912,2122,5002,212
2018-01-302,2202,2222,2202,2204002,220
2018-01-292,2192,2322,2112,2209002,220
2018-01-262,2222,2292,2202,2202,0002,220
2018-01-252,2302,2302,2212,2211,3002,221
2018-01-242,2202,2222,2192,2221,2002,222
2018-01-232,2192,2192,2162,2165002,216
2018-01-222,2192,2192,2092,2101,0002,210
2018-01-192,1992,2072,1992,2071,3002,207
2018-01-182,1972,1992,1972,1981,1002,198
2018-01-172,1942,1982,1932,1931,0002,193
2018-01-162,1882,1902,1882,1907002,190
2018-01-152,1852,1882,1852,1887002,188
2018-01-122,1892,1892,1842,1846002,184
2018-01-112,1822,1892,1802,1896002,189
2018-01-102,1842,1842,1822,1827002,182
2018-01-092,1812,2002,1812,1841,3002,184
2018-01-052,1922,1922,1792,1791,7002,179
2018-01-042,1922,1972,1802,1823,0002,182

分割・併合履歴 ： [2017-06-28]1株→0.1株