9173 東海汽船(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,540	2,540	2,496	2,502	2,000	2,502
2019-12-27	2,508	2,508	2,488	2,490	5,300	2,490
2019-12-26	2,583	2,599	2,563	2,591	4,100	2,591
2019-12-25	2,579	2,594	2,572	2,582	2,400	2,582
2019-12-24	2,565	2,590	2,557	2,590	2,900	2,590
2019-12-23	2,539	2,588	2,539	2,575	2,400	2,575
2019-12-20	2,519	2,535	2,517	2,533	1,300	2,533
2019-12-19	2,516	2,525	2,516	2,525	1,200	2,525
2019-12-18	2,510	2,516	2,510	2,511	1,200	2,511
2019-12-17	2,519	2,519	2,507	2,507	900	2,507
2019-12-16	2,500	2,519	2,500	2,508	1,200	2,508
2019-12-13	2,510	2,510	2,495	2,500	2,600	2,500
2019-12-12	2,510	2,510	2,505	2,509	1,500	2,509
2019-12-11	2,500	2,508	2,499	2,508	800	2,508
2019-12-10	2,499	2,499	2,495	2,499	900	2,499
2019-12-09	2,495	2,498	2,493	2,495	700	2,495
2019-12-06	2,493	2,493	2,493	2,493	300	2,493
2019-12-05	2,500	2,500	2,491	2,491	900	2,491
2019-12-04	2,493	2,500	2,491	2,500	1,400	2,500
2019-12-03	2,500	2,500	2,495	2,499	1,300	2,499
2019-12-02	2,500	2,500	2,494	2,500	600	2,500
2019-11-29	2,499	2,499	2,497	2,498	600	2,498
2019-11-28	2,490	2,499	2,490	2,499	700	2,499
2019-11-27	2,493	2,495	2,486	2,486	600	2,486
2019-11-26	-	-	-	2,493	-	2,493
2019-11-25	2,499	2,499	2,493	2,493	700	2,493
2019-11-22	2,500	2,500	2,493	2,493	200	2,493
2019-11-21	2,500	2,500	2,489	2,489	1,100	2,489
2019-11-20	2,494	2,500	2,494	2,500	500	2,500
2019-11-19	-	-	-	2,494	-	2,494
2019-11-18	2,498	2,498	2,486	2,494	500	2,494
2019-11-15	2,478	2,499	2,478	2,499	1,100	2,499
2019-11-14	2,495	2,495	2,480	2,482	500	2,482
2019-11-13	2,475	2,475	2,460	2,472	1,000	2,472
2019-11-12	2,498	2,498	2,475	2,475	900	2,475
2019-11-11	2,500	2,500	2,489	2,489	200	2,489
2019-11-08	2,451	2,500	2,451	2,500	3,400	2,500
2019-11-07	2,507	2,507	2,501	2,506	400	2,506
2019-11-06	2,508	2,510	2,489	2,489	2,000	2,489
2019-11-05	2,499	2,508	2,499	2,508	1,300	2,508
2019-11-01	2,495	2,498	2,481	2,498	900	2,498
2019-10-31	2,498	2,499	2,488	2,488	600	2,488
2019-10-30	2,490	2,500	2,480	2,480	1,700	2,480
2019-10-29	2,472	2,495	2,472	2,495	600	2,495
2019-10-28	2,488	2,490	2,471	2,485	900	2,485
2019-10-25	2,479	2,488	2,478	2,488	900	2,488
2019-10-24	2,466	2,470	2,465	2,470	400	2,470
2019-10-23	2,467	2,467	2,463	2,463	300	2,463
2019-10-21	2,467	2,467	2,467	2,467	100	2,467
2019-10-18	2,459	2,459	2,451	2,451	500	2,451
2019-10-17	2,461	2,461	2,458	2,458	300	2,458
2019-10-16	2,452	2,453	2,452	2,452	400	2,452
2019-10-15	2,450	2,472	2,447	2,472	700	2,472
2019-10-11	2,460	2,497	2,442	2,442	3,100	2,442
2019-10-10	2,460	2,460	2,460	2,460	100	2,460
2019-10-09	-	-	-	2,450	-	2,450
2019-10-08	2,455	2,457	2,450	2,450	400	2,450
2019-10-07	2,442	2,460	2,442	2,460	700	2,460
2019-10-04	2,445	2,456	2,442	2,442	600	2,442
2019-10-03	2,442	2,450	2,442	2,450	200	2,450
2019-10-02	2,444	2,445	2,439	2,440	500	2,440
2019-10-01	2,441	2,445	2,440	2,440	1,500	2,440
2019-09-30	2,440	2,441	2,440	2,441	300	2,441
2019-09-27	2,444	2,444	2,440	2,440	200	2,440
2019-09-26	2,443	2,445	2,435	2,437	700	2,437
2019-09-25	2,443	2,443	2,443	2,443	200	2,443
2019-09-24	2,440	2,444	2,440	2,444	400	2,444
2019-09-20	2,424	2,440	2,424	2,440	500	2,440
2019-09-19	2,426	2,440	2,426	2,438	500	2,438
2019-09-18	2,426	2,426	2,426	2,426	300	2,426
2019-09-17	2,430	2,430	2,426	2,426	700	2,426
2019-09-13	2,426	2,426	2,425	2,426	400	2,426
2019-09-12	2,432	2,435	2,425	2,432	600	2,432
2019-09-11	-	-	-	2,432	-	2,432
2019-09-10	2,435	2,435	2,432	2,432	300	2,432
2019-09-09	2,420	2,435	2,420	2,435	500	2,435
2019-09-06	2,430	2,430	2,425	2,425	200	2,425
2019-09-05	2,424	2,425	2,424	2,425	200	2,425
2019-09-04	2,405	2,422	2,405	2,422	200	2,422
2019-09-03	2,410	2,425	2,405	2,405	300	2,405
2019-09-02	2,431	2,431	2,429	2,429	400	2,429
2019-08-30	2,429	2,429	2,422	2,429	700	2,429
2019-08-29	2,422	2,422	2,422	2,422	200	2,422
2019-08-28	2,422	2,422	2,422	2,422	200	2,422
2019-08-27	2,406	2,406	2,406	2,406	200	2,406
2019-08-26	2,423	2,423	2,423	2,423	400	2,423
2019-08-23	2,406	2,406	2,406	2,406	100	2,406
2019-08-22	2,407	2,410	2,407	2,410	400	2,410
2019-08-21	2,406	2,406	2,400	2,400	500	2,400
2019-08-20	2,410	2,410	2,408	2,409	500	2,409
2019-08-19	2,414	2,414	2,413	2,413	300	2,413
2019-08-16	-	-	-	2,418	-	2,418
2019-08-15	2,421	2,421	2,418	2,418	300	2,418
2019-08-14	2,425	2,430	2,422	2,422	400	2,422
2019-08-13	2,423	2,432	2,423	2,423	400	2,423
2019-08-09	2,430	2,430	2,430	2,430	100	2,430
2019-08-08	2,429	2,429	2,415	2,415	200	2,415
2019-08-07	2,446	2,446	2,426	2,426	400	2,426
2019-08-06	2,413	2,413	2,406	2,407	1,400	2,407
2019-08-05	2,430	2,430	2,418	2,418	400	2,418
2019-08-02	2,455	2,455	2,430	2,431	600	2,431
2019-08-01	2,455	2,455	2,444	2,444	500	2,444
2019-07-31	2,448	2,448	2,444	2,444	200	2,444
2019-07-30	2,450	2,450	2,448	2,448	1,100	2,448
2019-07-29	2,436	2,448	2,436	2,448	300	2,448
2019-07-26	2,420	2,436	2,420	2,436	200	2,436
2019-07-25	2,426	2,426	2,420	2,420	500	2,420
2019-07-24	2,429	2,429	2,411	2,411	200	2,411
2019-07-23	-	-	-	2,429	-	2,429
2019-07-22	2,446	2,446	2,424	2,429	400	2,429
2019-07-19	-	-	-	2,429	-	2,429
2019-07-18	-	-	-	2,429	-	2,429
2019-07-17	2,411	2,429	2,411	2,429	300	2,429
2019-07-16	2,431	2,440	2,421	2,429	500	2,429
2019-07-12	2,438	2,438	2,438	2,438	400	2,438
2019-07-11	2,418	2,419	2,418	2,418	400	2,418
2019-07-10	2,418	2,427	2,415	2,416	500	2,416
2019-07-09	2,406	2,415	2,406	2,415	200	2,415
2019-07-08	2,407	2,412	2,406	2,406	600	2,406
2019-07-05	2,416	2,416	2,405	2,405	700	2,405
2019-07-04	2,416	2,416	2,416	2,416	100	2,416
2019-07-03	2,431	2,431	2,425	2,425	300	2,425
2019-07-02	2,409	2,422	2,409	2,422	600	2,422
2019-07-01	2,401	2,435	2,400	2,409	2,100	2,409
2019-06-28	2,396	2,410	2,396	2,400	400	2,400
2019-06-27	2,401	2,415	2,392	2,392	1,300	2,392
2019-06-26	2,448	2,448	2,415	2,415	1,800	2,415
2019-06-25	2,484	2,496	2,483	2,485	3,500	2,485
2019-06-24	2,497	2,497	2,470	2,484	2,400	2,484
2019-06-21	2,495	2,498	2,485	2,498	1,200	2,498
2019-06-20	2,413	2,490	2,413	2,490	1,400	2,490
2019-06-19	2,400	2,413	2,400	2,408	1,000	2,408
2019-06-18	2,405	2,405	2,400	2,401	1,300	2,401
2019-06-17	2,403	2,426	2,397	2,405	2,200	2,405
2019-06-14	2,431	2,431	2,431	2,431	100	2,431
2019-06-13	2,443	2,444	2,431	2,431	500	2,431
2019-06-12	2,420	2,438	2,408	2,430	1,000	2,430
2019-06-11	2,460	2,460	2,421	2,421	1,400	2,421
2019-06-10	2,498	2,504	2,464	2,470	1,600	2,470
2019-06-07	2,499	2,504	2,499	2,504	800	2,504
2019-06-06	2,495	2,500	2,495	2,500	200	2,500
2019-06-05	2,468	2,495	2,468	2,495	1,000	2,495
2019-06-04	2,431	2,452	2,430	2,450	700	2,450
2019-06-03	2,437	2,437	2,430	2,430	700	2,430
2019-05-31	2,490	2,504	2,467	2,467	600	2,467
2019-05-30	2,510	2,510	2,490	2,490	1,200	2,490
2019-05-29	2,534	2,534	2,516	2,520	1,000	2,520
2019-05-28	2,517	2,536	2,517	2,534	1,300	2,534
2019-05-27	2,490	2,517	2,490	2,517	500	2,517
2019-05-24	2,471	2,652	2,471	2,476	3,600	2,476
2019-05-23	2,477	2,477	2,475	2,477	700	2,477
2019-05-22	2,465	2,474	2,449	2,450	1,400	2,450
2019-05-21	2,448	2,448	2,447	2,448	800	2,448
2019-05-20	2,440	2,449	2,440	2,449	800	2,449
2019-05-17	2,430	2,440	2,429	2,440	1,100	2,440
2019-05-16	2,424	2,429	2,421	2,429	700	2,429
2019-05-15	2,415	2,420	2,407	2,420	800	2,420
2019-05-14	2,406	2,410	2,406	2,407	1,300	2,407
2019-05-13	2,414	2,434	2,413	2,419	1,700	2,419
2019-05-10	2,437	2,439	2,433	2,439	900	2,439
2019-05-09	2,417	2,430	2,417	2,430	600	2,430
2019-05-08	-	-	-	2,414	-	2,414
2019-05-07	2,438	2,447	2,405	2,414	2,500	2,414
2019-04-26	2,405	2,406	2,405	2,405	500	2,405
2019-04-25	2,415	2,415	2,405	2,405	400	2,405
2019-04-24	2,420	2,420	2,408	2,410	400	2,410
2019-04-23	2,419	2,419	2,419	2,419	400	2,419
2019-04-22	2,415	2,420	2,415	2,420	700	2,420
2019-04-19	2,414	2,418	2,402	2,416	800	2,416
2019-04-18	2,406	2,413	2,405	2,413	600	2,413
2019-04-17	2,412	2,420	2,408	2,408	900	2,408
2019-04-16	2,398	2,412	2,398	2,412	1,500	2,412
2019-04-15	2,390	2,395	2,390	2,395	600	2,395
2019-04-12	2,380	2,390	2,380	2,390	700	2,390
2019-04-11	2,386	2,388	2,386	2,387	600	2,387
2019-04-10	2,387	2,387	2,385	2,386	900	2,386
2019-04-09	2,388	2,398	2,358	2,365	1,600	2,365
2019-04-08	2,380	2,397	2,380	2,396	700	2,396
2019-04-05	2,398	2,398	2,377	2,377	400	2,377
2019-04-04	2,362	2,379	2,361	2,377	700	2,377
2019-04-03	2,360	2,367	2,357	2,367	400	2,367
2019-04-02	2,367	2,367	2,359	2,362	900	2,362
2019-04-01	2,360	2,369	2,359	2,359	900	2,359
2019-03-29	2,346	2,359	2,346	2,359	500	2,359
2019-03-28	2,348	2,359	2,345	2,346	1,400	2,346
2019-03-27	2,340	2,345	2,335	2,345	800	2,345
2019-03-26	2,324	2,339	2,324	2,331	1,000	2,331
2019-03-25	2,340	2,340	2,323	2,323	900	2,323
2019-03-22	2,325	2,335	2,322	2,335	1,400	2,335
2019-03-20	2,316	2,328	2,316	2,325	400	2,325
2019-03-19	2,320	2,322	2,316	2,316	1,400	2,316
2019-03-18	2,311	2,319	2,311	2,319	300	2,319
2019-03-15	2,320	2,321	2,310	2,321	1,000	2,321
2019-03-14	2,320	2,320	2,319	2,319	500	2,319
2019-03-13	2,318	2,320	2,310	2,310	500	2,310
2019-03-12	2,310	2,317	2,304	2,317	1,100	2,317
2019-03-11	2,317	2,317	2,302	2,310	600	2,310
2019-03-08	2,313	2,314	2,300	2,310	500	2,310
2019-03-07	2,313	2,313	2,296	2,303	400	2,303
2019-03-06	2,304	2,304	2,294	2,303	300	2,303
2019-03-05	2,301	2,318	2,300	2,316	700	2,316
2019-03-04	2,300	2,315	2,300	2,301	500	2,301
2019-03-01	2,321	2,321	2,296	2,300	900	2,300
2019-02-28	2,310	2,324	2,310	2,321	500	2,321
2019-02-27	2,287	2,299	2,287	2,299	500	2,299
2019-02-26	2,281	2,281	2,278	2,278	500	2,278
2019-02-25	2,290	2,296	2,281	2,281	900	2,281
2019-02-22	2,280	2,280	2,280	2,280	100	2,280
2019-02-21	2,280	2,280	2,280	2,280	100	2,280
2019-02-20	2,287	2,287	2,276	2,276	400	2,276
2019-02-19	2,283	2,296	2,283	2,296	400	2,296
2019-02-18	2,290	2,297	2,290	2,297	300	2,297
2019-02-15	2,288	2,288	2,287	2,287	200	2,287
2019-02-14	2,275	2,289	2,260	2,289	1,000	2,289
2019-02-13	2,300	2,302	2,280	2,296	2,000	2,296
2019-02-12	2,272	2,294	2,272	2,292	400	2,292
2019-02-08	-	-	-	2,279	-	2,279
2019-02-07	2,279	2,280	2,276	2,279	400	2,279
2019-02-06	-	-	-	2,270	-	2,270
2019-02-05	2,267	2,285	2,267	2,270	600	2,270
2019-02-04	2,291	2,291	2,289	2,289	400	2,289
2019-02-01	2,270	2,270	2,267	2,267	300	2,267
2019-01-31	2,246	2,250	2,246	2,250	700	2,250
2019-01-30	2,250	2,265	2,250	2,259	400	2,259
2019-01-29	2,255	2,270	2,251	2,251	800	2,251
2019-01-28	2,252	2,298	2,252	2,255	700	2,255
2019-01-25	2,268	2,268	2,250	2,250	1,200	2,250
2019-01-24	2,306	2,306	2,257	2,265	800	2,265
2019-01-23	2,301	2,306	2,295	2,306	500	2,306
2019-01-22	2,311	2,323	2,300	2,301	1,400	2,301
2019-01-21	2,311	2,327	2,311	2,327	200	2,327
2019-01-18	2,310	2,341	2,300	2,332	1,200	2,332
2019-01-17	2,284	2,300	2,284	2,300	400	2,300
2019-01-16	2,298	2,300	2,298	2,300	300	2,300
2019-01-15	2,289	2,300	2,289	2,300	900	2,300
2019-01-11	2,299	2,299	2,272	2,290	1,000	2,290
2019-01-10	-	-	-	2,294	-	2,294
2019-01-09	2,278	2,294	2,278	2,294	200	2,294
2019-01-08	2,275	2,299	2,275	2,278	800	2,278
2019-01-07	2,300	2,300	2,273	2,273	1,200	2,273
2019-01-04	2,281	2,309	2,270	2,272	1,000	2,272

分割・併合履歴： [2017-06-28]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30