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
2019-12-302,5402,5402,4962,5022,0002,502
2019-12-272,5082,5082,4882,4905,3002,490
2019-12-262,5832,5992,5632,5914,1002,591
2019-12-252,5792,5942,5722,5822,4002,582
2019-12-242,5652,5902,5572,5902,9002,590
2019-12-232,5392,5882,5392,5752,4002,575
2019-12-202,5192,5352,5172,5331,3002,533
2019-12-192,5162,5252,5162,5251,2002,525
2019-12-182,5102,5162,5102,5111,2002,511
2019-12-172,5192,5192,5072,5079002,507
2019-12-162,5002,5192,5002,5081,2002,508
2019-12-132,5102,5102,4952,5002,6002,500
2019-12-122,5102,5102,5052,5091,5002,509
2019-12-112,5002,5082,4992,5088002,508
2019-12-102,4992,4992,4952,4999002,499
2019-12-092,4952,4982,4932,4957002,495
2019-12-062,4932,4932,4932,4933002,493
2019-12-052,5002,5002,4912,4919002,491
2019-12-042,4932,5002,4912,5001,4002,500
2019-12-032,5002,5002,4952,4991,3002,499
2019-12-022,5002,5002,4942,5006002,500
2019-11-292,4992,4992,4972,4986002,498
2019-11-282,4902,4992,4902,4997002,499
2019-11-272,4932,4952,4862,4866002,486
2019-11-26---2,493-2,493
2019-11-252,4992,4992,4932,4937002,493
2019-11-222,5002,5002,4932,4932002,493
2019-11-212,5002,5002,4892,4891,1002,489
2019-11-202,4942,5002,4942,5005002,500
2019-11-19---2,494-2,494
2019-11-182,4982,4982,4862,4945002,494
2019-11-152,4782,4992,4782,4991,1002,499
2019-11-142,4952,4952,4802,4825002,482
2019-11-132,4752,4752,4602,4721,0002,472
2019-11-122,4982,4982,4752,4759002,475
2019-11-112,5002,5002,4892,4892002,489
2019-11-082,4512,5002,4512,5003,4002,500
2019-11-072,5072,5072,5012,5064002,506
2019-11-062,5082,5102,4892,4892,0002,489
2019-11-052,4992,5082,4992,5081,3002,508
2019-11-012,4952,4982,4812,4989002,498
2019-10-312,4982,4992,4882,4886002,488
2019-10-302,4902,5002,4802,4801,7002,480
2019-10-292,4722,4952,4722,4956002,495
2019-10-282,4882,4902,4712,4859002,485
2019-10-252,4792,4882,4782,4889002,488
2019-10-242,4662,4702,4652,4704002,470
2019-10-232,4672,4672,4632,4633002,463
2019-10-212,4672,4672,4672,4671002,467
2019-10-182,4592,4592,4512,4515002,451
2019-10-172,4612,4612,4582,4583002,458
2019-10-162,4522,4532,4522,4524002,452
2019-10-152,4502,4722,4472,4727002,472
2019-10-112,4602,4972,4422,4423,1002,442
2019-10-102,4602,4602,4602,4601002,460
2019-10-09---2,450-2,450
2019-10-082,4552,4572,4502,4504002,450
2019-10-072,4422,4602,4422,4607002,460
2019-10-042,4452,4562,4422,4426002,442
2019-10-032,4422,4502,4422,4502002,450
2019-10-022,4442,4452,4392,4405002,440
2019-10-012,4412,4452,4402,4401,5002,440
2019-09-302,4402,4412,4402,4413002,441
2019-09-272,4442,4442,4402,4402002,440
2019-09-262,4432,4452,4352,4377002,437
2019-09-252,4432,4432,4432,4432002,443
2019-09-242,4402,4442,4402,4444002,444
2019-09-202,4242,4402,4242,4405002,440
2019-09-192,4262,4402,4262,4385002,438
2019-09-182,4262,4262,4262,4263002,426
2019-09-172,4302,4302,4262,4267002,426
2019-09-132,4262,4262,4252,4264002,426
2019-09-122,4322,4352,4252,4326002,432
2019-09-11---2,432-2,432
2019-09-102,4352,4352,4322,4323002,432
2019-09-092,4202,4352,4202,4355002,435
2019-09-062,4302,4302,4252,4252002,425
2019-09-052,4242,4252,4242,4252002,425
2019-09-042,4052,4222,4052,4222002,422
2019-09-032,4102,4252,4052,4053002,405
2019-09-022,4312,4312,4292,4294002,429
2019-08-302,4292,4292,4222,4297002,429
2019-08-292,4222,4222,4222,4222002,422
2019-08-282,4222,4222,4222,4222002,422
2019-08-272,4062,4062,4062,4062002,406
2019-08-262,4232,4232,4232,4234002,423
2019-08-232,4062,4062,4062,4061002,406
2019-08-222,4072,4102,4072,4104002,410
2019-08-212,4062,4062,4002,4005002,400
2019-08-202,4102,4102,4082,4095002,409
2019-08-192,4142,4142,4132,4133002,413
2019-08-16---2,418-2,418
2019-08-152,4212,4212,4182,4183002,418
2019-08-142,4252,4302,4222,4224002,422
2019-08-132,4232,4322,4232,4234002,423
2019-08-092,4302,4302,4302,4301002,430
2019-08-082,4292,4292,4152,4152002,415
2019-08-072,4462,4462,4262,4264002,426
2019-08-062,4132,4132,4062,4071,4002,407
2019-08-052,4302,4302,4182,4184002,418
2019-08-022,4552,4552,4302,4316002,431
2019-08-012,4552,4552,4442,4445002,444
2019-07-312,4482,4482,4442,4442002,444
2019-07-302,4502,4502,4482,4481,1002,448
2019-07-292,4362,4482,4362,4483002,448
2019-07-262,4202,4362,4202,4362002,436
2019-07-252,4262,4262,4202,4205002,420
2019-07-242,4292,4292,4112,4112002,411
2019-07-23---2,429-2,429
2019-07-222,4462,4462,4242,4294002,429
2019-07-19---2,429-2,429
2019-07-18---2,429-2,429
2019-07-172,4112,4292,4112,4293002,429
2019-07-162,4312,4402,4212,4295002,429
2019-07-122,4382,4382,4382,4384002,438
2019-07-112,4182,4192,4182,4184002,418
2019-07-102,4182,4272,4152,4165002,416
2019-07-092,4062,4152,4062,4152002,415
2019-07-082,4072,4122,4062,4066002,406
2019-07-052,4162,4162,4052,4057002,405
2019-07-042,4162,4162,4162,4161002,416
2019-07-032,4312,4312,4252,4253002,425
2019-07-022,4092,4222,4092,4226002,422
2019-07-012,4012,4352,4002,4092,1002,409
2019-06-282,3962,4102,3962,4004002,400
2019-06-272,4012,4152,3922,3921,3002,392
2019-06-262,4482,4482,4152,4151,8002,415
2019-06-252,4842,4962,4832,4853,5002,485
2019-06-242,4972,4972,4702,4842,4002,484
2019-06-212,4952,4982,4852,4981,2002,498
2019-06-202,4132,4902,4132,4901,4002,490
2019-06-192,4002,4132,4002,4081,0002,408
2019-06-182,4052,4052,4002,4011,3002,401
2019-06-172,4032,4262,3972,4052,2002,405
2019-06-142,4312,4312,4312,4311002,431
2019-06-132,4432,4442,4312,4315002,431
2019-06-122,4202,4382,4082,4301,0002,430
2019-06-112,4602,4602,4212,4211,4002,421
2019-06-102,4982,5042,4642,4701,6002,470
2019-06-072,4992,5042,4992,5048002,504
2019-06-062,4952,5002,4952,5002002,500
2019-06-052,4682,4952,4682,4951,0002,495
2019-06-042,4312,4522,4302,4507002,450
2019-06-032,4372,4372,4302,4307002,430
2019-05-312,4902,5042,4672,4676002,467
2019-05-302,5102,5102,4902,4901,2002,490
2019-05-292,5342,5342,5162,5201,0002,520
2019-05-282,5172,5362,5172,5341,3002,534
2019-05-272,4902,5172,4902,5175002,517
2019-05-242,4712,6522,4712,4763,6002,476
2019-05-232,4772,4772,4752,4777002,477
2019-05-222,4652,4742,4492,4501,4002,450
2019-05-212,4482,4482,4472,4488002,448
2019-05-202,4402,4492,4402,4498002,449
2019-05-172,4302,4402,4292,4401,1002,440
2019-05-162,4242,4292,4212,4297002,429
2019-05-152,4152,4202,4072,4208002,420
2019-05-142,4062,4102,4062,4071,3002,407
2019-05-132,4142,4342,4132,4191,7002,419
2019-05-102,4372,4392,4332,4399002,439
2019-05-092,4172,4302,4172,4306002,430
2019-05-08---2,414-2,414
2019-05-072,4382,4472,4052,4142,5002,414
2019-04-262,4052,4062,4052,4055002,405
2019-04-252,4152,4152,4052,4054002,405
2019-04-242,4202,4202,4082,4104002,410
2019-04-232,4192,4192,4192,4194002,419
2019-04-222,4152,4202,4152,4207002,420
2019-04-192,4142,4182,4022,4168002,416
2019-04-182,4062,4132,4052,4136002,413
2019-04-172,4122,4202,4082,4089002,408
2019-04-162,3982,4122,3982,4121,5002,412
2019-04-152,3902,3952,3902,3956002,395
2019-04-122,3802,3902,3802,3907002,390
2019-04-112,3862,3882,3862,3876002,387
2019-04-102,3872,3872,3852,3869002,386
2019-04-092,3882,3982,3582,3651,6002,365
2019-04-082,3802,3972,3802,3967002,396
2019-04-052,3982,3982,3772,3774002,377
2019-04-042,3622,3792,3612,3777002,377
2019-04-032,3602,3672,3572,3674002,367
2019-04-022,3672,3672,3592,3629002,362
2019-04-012,3602,3692,3592,3599002,359
2019-03-292,3462,3592,3462,3595002,359
2019-03-282,3482,3592,3452,3461,4002,346
2019-03-272,3402,3452,3352,3458002,345
2019-03-262,3242,3392,3242,3311,0002,331
2019-03-252,3402,3402,3232,3239002,323
2019-03-222,3252,3352,3222,3351,4002,335
2019-03-202,3162,3282,3162,3254002,325
2019-03-192,3202,3222,3162,3161,4002,316
2019-03-182,3112,3192,3112,3193002,319
2019-03-152,3202,3212,3102,3211,0002,321
2019-03-142,3202,3202,3192,3195002,319
2019-03-132,3182,3202,3102,3105002,310
2019-03-122,3102,3172,3042,3171,1002,317
2019-03-112,3172,3172,3022,3106002,310
2019-03-082,3132,3142,3002,3105002,310
2019-03-072,3132,3132,2962,3034002,303
2019-03-062,3042,3042,2942,3033002,303
2019-03-052,3012,3182,3002,3167002,316
2019-03-042,3002,3152,3002,3015002,301
2019-03-012,3212,3212,2962,3009002,300
2019-02-282,3102,3242,3102,3215002,321
2019-02-272,2872,2992,2872,2995002,299
2019-02-262,2812,2812,2782,2785002,278
2019-02-252,2902,2962,2812,2819002,281
2019-02-222,2802,2802,2802,2801002,280
2019-02-212,2802,2802,2802,2801002,280
2019-02-202,2872,2872,2762,2764002,276
2019-02-192,2832,2962,2832,2964002,296
2019-02-182,2902,2972,2902,2973002,297
2019-02-152,2882,2882,2872,2872002,287
2019-02-142,2752,2892,2602,2891,0002,289
2019-02-132,3002,3022,2802,2962,0002,296
2019-02-122,2722,2942,2722,2924002,292
2019-02-08---2,279-2,279
2019-02-072,2792,2802,2762,2794002,279
2019-02-06---2,270-2,270
2019-02-052,2672,2852,2672,2706002,270
2019-02-042,2912,2912,2892,2894002,289
2019-02-012,2702,2702,2672,2673002,267
2019-01-312,2462,2502,2462,2507002,250
2019-01-302,2502,2652,2502,2594002,259
2019-01-292,2552,2702,2512,2518002,251
2019-01-282,2522,2982,2522,2557002,255
2019-01-252,2682,2682,2502,2501,2002,250
2019-01-242,3062,3062,2572,2658002,265
2019-01-232,3012,3062,2952,3065002,306
2019-01-222,3112,3232,3002,3011,4002,301
2019-01-212,3112,3272,3112,3272002,327
2019-01-182,3102,3412,3002,3321,2002,332
2019-01-172,2842,3002,2842,3004002,300
2019-01-162,2982,3002,2982,3003002,300
2019-01-152,2892,3002,2892,3009002,300
2019-01-112,2992,2992,2722,2901,0002,290
2019-01-10---2,294-2,294
2019-01-092,2782,2942,2782,2942002,294
2019-01-082,2752,2992,2752,2788002,278
2019-01-072,3002,3002,2732,2731,2002,273
2019-01-042,2812,3092,2702,2721,0002,272

分割・併合履歴 : [2017-06-28]1株→0.1株