1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 2020年

9173 東海汽船(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3102,3102,3012,3014002,301
2020-12-292,3422,3422,3002,3112,5002,311
2020-12-282,3502,3902,3502,3622,8002,362
2020-12-252,3372,3502,3372,3452,1002,345
2020-12-242,3352,3452,3352,3458002,345
2020-12-232,3352,3402,3352,3356002,335
2020-12-222,3352,3452,3352,3407002,340
2020-12-212,3352,3402,3352,3351,2002,335
2020-12-182,3382,3392,3242,3351,0002,335
2020-12-172,3272,3392,3272,3381,1002,338
2020-12-162,3352,3392,3252,3393002,339
2020-12-152,3402,3402,3212,3386002,338
2020-12-142,3412,3412,3352,3407002,340
2020-12-112,3482,3482,3222,3406002,340
2020-12-102,3402,3452,3302,3301,2002,330
2020-12-092,3402,3402,3352,3358002,335
2020-12-082,3372,3372,3352,3353002,335
2020-12-072,3242,3312,3242,3256002,325
2020-12-042,3212,3212,3202,3206002,320
2020-12-032,3222,3222,3202,3201,8002,320
2020-12-022,3332,3402,3332,3386002,338
2020-12-012,3302,3332,3292,3296002,329
2020-11-302,3292,3302,3292,3304002,330
2020-11-272,3202,3322,3202,3294002,329
2020-11-262,3132,3152,3102,3108002,310
2020-11-252,3252,3292,3102,3117002,311
2020-11-242,3082,3182,3072,3111,0002,311
2020-11-202,3102,3102,3062,3105002,310
2020-11-192,3102,3292,3102,3115002,311
2020-11-182,3102,3202,3102,3206002,320
2020-11-172,3212,3322,3102,3308002,330
2020-11-162,3252,3252,3252,3252002,325
2020-11-132,3422,3422,3252,3254002,325
2020-11-122,3302,3422,3122,3421,4002,342
2020-11-112,3052,3302,3052,3309002,330
2020-11-102,3362,3362,3152,3151,0002,315
2020-11-092,3002,3252,3002,3251,4002,325
2020-11-062,3342,3342,3012,3015002,301
2020-11-052,3392,3392,2892,3204002,320
2020-11-042,3052,3382,2812,3051,5002,305
2020-11-022,3392,3392,3392,3392002,339
2020-10-302,3402,3402,3302,3302002,330
2020-10-292,3092,3282,3092,3283002,328
2020-10-282,3252,3302,3062,3261,0002,326
2020-10-272,3252,3252,3252,3251002,325
2020-10-262,3402,3402,3402,3401002,340
2020-10-232,3032,3052,3032,3043002,304
2020-10-222,3032,3032,3032,3031002,303
2020-10-212,3082,3452,3002,3091,0002,309
2020-10-202,3302,3402,3302,3305002,330
2020-10-192,3292,3302,3202,3306002,330
2020-10-162,3282,3292,3232,3234002,323
2020-10-152,3452,3452,3272,3323002,332
2020-10-142,3252,3572,3252,3455002,345
2020-10-132,3502,3502,3402,3405002,340
2020-10-122,3692,3692,3522,3523002,352
2020-10-092,3692,3692,3652,3653002,365
2020-10-082,3502,3692,3502,3684002,368
2020-10-072,3702,3732,3252,3505002,350
2020-10-062,3652,3652,3612,3659002,365
2020-10-052,3752,3762,3682,3708002,370
2020-10-022,3502,3522,3362,3527002,352
2020-09-302,3592,3592,3302,3326002,332
2020-09-292,3802,3802,3212,3591,9002,359
2020-09-282,3002,3892,3002,3891,9002,389
2020-09-252,2952,3002,2822,2981,1002,298
2020-09-242,2802,2912,2802,2916002,291
2020-09-232,2972,2972,2662,2897002,289
2020-09-182,2432,2502,2432,2505002,250
2020-09-172,2202,2342,2202,2343002,234
2020-09-162,2502,2982,2482,2484002,248
2020-09-152,2122,2702,2122,2709002,270
2020-09-142,2302,2462,2302,2466002,246
2020-09-112,2512,2512,2302,2301,3002,230
2020-09-102,2582,2582,2512,2514002,251
2020-09-092,2902,3002,2412,2581,1002,258
2020-09-082,2892,2892,2892,2892002,289
2020-09-072,3002,3002,2692,2695002,269
2020-09-042,2742,3052,2742,3021,0002,302
2020-09-032,2612,2912,2612,2741,0002,274
2020-09-022,3002,3002,2512,2897002,289
2020-09-012,2992,2992,2902,2904002,290
2020-08-312,2702,2752,2612,2756002,275
2020-08-282,2502,2612,2502,2613002,261
2020-08-27---2,250-2,250
2020-08-262,2492,2502,2322,2503002,250
2020-08-252,2392,2402,2352,2407002,240
2020-08-242,2242,2242,2242,2241002,224
2020-08-212,2122,2182,2112,2116002,211
2020-08-202,2152,2152,2022,2124002,212
2020-08-192,2012,2112,2012,2076002,207
2020-08-182,2012,2032,2012,2015002,201
2020-08-172,2212,2212,2122,2123002,212
2020-08-142,2012,2212,2012,2107002,210
2020-08-132,2202,2282,1982,1981,3002,198
2020-08-122,2152,2152,2152,2151002,215
2020-08-112,1992,2022,1982,2024002,202
2020-08-072,1932,1932,1932,1931002,193
2020-08-062,2092,2092,1622,1787002,178
2020-08-052,1542,1822,1542,1625002,162
2020-08-042,1482,1752,1482,1755002,175
2020-08-032,1482,1822,1482,1506002,150
2020-07-312,2502,2592,2482,2486002,248
2020-07-302,2702,2702,2412,2419002,241
2020-07-292,2802,2802,2802,2802002,280
2020-07-282,3342,3342,2892,2895002,289
2020-07-272,3342,3342,3342,3346002,334
2020-07-222,2682,2962,2682,2963002,296
2020-07-212,2652,2772,2652,2773002,277
2020-07-202,2512,2512,2512,2513002,251
2020-07-17---2,251-2,251
2020-07-162,2562,2562,2512,2513002,251
2020-07-152,2612,2762,2522,2739002,273
2020-07-142,2612,2852,2542,2657002,265
2020-07-132,3102,3102,2622,2811,0002,281
2020-07-102,3122,3122,3122,3121002,312
2020-07-092,3202,3202,3102,3125002,312
2020-07-082,3622,3622,3332,3331,2002,333
2020-07-072,3622,3622,3622,3621002,362
2020-07-062,3362,3622,3362,3471,1002,347
2020-07-032,3852,3852,3352,3351,1002,335
2020-07-022,3762,3762,3392,3397002,339
2020-07-012,3722,3762,3552,3558002,355
2020-06-302,3482,3792,3402,3721,6002,372
2020-06-292,3292,3792,3292,3401,7002,340
2020-06-262,4152,4232,3752,3752,6002,375
2020-06-252,4002,4162,4002,4061,5002,406
2020-06-242,4082,4352,4082,4301,8002,430
2020-06-232,4052,4242,4052,4131,0002,413
2020-06-222,3952,4072,3952,4001,3002,400
2020-06-192,3982,3982,3972,3988002,398
2020-06-182,3982,3982,3782,3944002,394
2020-06-172,3772,3992,3772,3987002,398
2020-06-162,3892,4002,3792,3799002,379
2020-06-152,3812,3812,3592,3814002,381
2020-06-122,3692,3832,3362,3811,2002,381
2020-06-112,3992,3992,3702,3741,1002,374
2020-06-102,3702,4002,3702,3801,0002,380
2020-06-092,3702,3942,3702,3708002,370
2020-06-082,3602,3892,3602,3671,7002,367
2020-06-052,3662,3672,3452,3651,1002,365
2020-06-042,3412,3732,3342,3407002,340
2020-06-032,3502,3682,3372,3441,1002,344
2020-06-022,3462,3782,3362,3746002,374
2020-06-012,3882,3882,3502,3503002,350
2020-05-292,3642,3892,3522,3894002,389
2020-05-282,3802,3802,3792,3795002,379
2020-05-272,3862,3892,3602,3808002,380
2020-05-262,4102,4102,3952,3954002,395
2020-05-252,4082,4292,4002,4001,3002,400
2020-05-222,3662,4152,3662,3838002,383
2020-05-212,3522,3652,3522,3535002,353
2020-05-202,4192,4192,3472,3478002,347
2020-05-192,3222,3822,3222,3451,0002,345
2020-05-182,3302,3332,3202,3224002,322
2020-05-15---2,319-2,319
2020-05-142,2772,3192,2672,3199002,319
2020-05-132,2302,2632,2302,2631,1002,263
2020-05-122,2002,2302,2002,2168002,216
2020-05-112,1782,1902,1782,1908002,190
2020-05-082,1412,1782,1412,1787002,178
2020-05-072,1472,1472,1412,1468002,146
2020-05-012,1602,1602,1472,1479002,147
2020-04-302,1422,1552,1422,1509002,150
2020-04-282,1492,1492,1252,1425002,142
2020-04-272,1402,1472,1202,1211,2002,121
2020-04-242,1152,1402,1132,1401,5002,140
2020-04-232,1132,1392,1132,1367002,136
2020-04-222,1382,1402,1132,1131,2002,113
2020-04-212,1302,1392,1122,1121,1002,112
2020-04-202,1012,1342,1012,1116002,111
2020-04-172,1372,1372,1012,1013002,101
2020-04-162,1142,1242,1012,1015002,101
2020-04-15---2,148-2,148
2020-04-142,1512,1512,1012,1481,0002,148
2020-04-132,0642,1292,0632,0811,1002,081
2020-04-102,1592,1592,1002,1111,1002,111
2020-04-092,1702,1702,1102,1151,0002,115
2020-04-082,1002,1712,1002,1281,5002,128
2020-04-072,0552,0842,0552,0831,1002,083
2020-04-062,0342,0352,0032,0355002,035
2020-04-032,0342,0342,0002,0012,4002,001
2020-04-022,0542,0542,0402,0401,2002,040
2020-04-012,1242,1242,0522,0521,4002,052
2020-03-312,1052,1062,1052,1065002,106
2020-03-302,1702,1702,1022,1022,1002,102
2020-03-272,1902,2342,1702,1702,1002,170
2020-03-262,2072,2102,1702,1707002,170
2020-03-252,1532,2082,1532,2071,3002,207
2020-03-242,1102,1482,1102,1481,7002,148
2020-03-232,1482,1482,1002,1091,2002,109
2020-03-192,1022,1822,1002,1002,0002,100
2020-03-182,1242,1242,1012,1028002,102
2020-03-171,9502,0751,9502,0252,4002,025
2020-03-161,9982,0841,9752,0003,0002,000
2020-03-131,9971,9971,9301,9504,9001,950
2020-03-122,0892,0892,0302,0301,8002,030
2020-03-112,0692,1082,0692,1048002,104
2020-03-102,0402,1092,0152,0774,3002,077
2020-03-092,1942,1942,1112,1351,8002,135
2020-03-062,2162,2162,1902,1909002,190
2020-03-052,1772,2062,1752,1781,4002,178
2020-03-042,1722,1722,1502,1709002,170
2020-03-032,2052,2052,1502,1502,5002,150
2020-03-022,0502,1712,0502,1703,5002,170
2020-02-282,2702,2772,1422,1423,8002,142
2020-02-272,2872,3202,2702,2701,6002,270
2020-02-262,2902,3402,2902,3281,2002,328
2020-02-252,1462,2812,1462,2814,1002,281
2020-02-212,3982,3982,3512,3521,9002,352
2020-02-202,4292,4292,3982,3982002,398
2020-02-192,3852,4212,3852,3951,1002,395
2020-02-182,4002,4092,3802,3852,0002,385
2020-02-172,4502,4542,4352,4351,7002,435
2020-02-142,4742,4772,4582,4585002,458
2020-02-132,4792,4792,4572,4745002,474
2020-02-122,4532,4712,4532,4669002,466
2020-02-102,4632,4772,4532,4748002,474
2020-02-072,4982,4982,4622,4801,1002,480
2020-02-062,4742,4742,4482,4701,1002,470
2020-02-052,4442,4492,4442,4451,0002,445
2020-02-042,4452,4502,4452,4464002,446
2020-02-032,4442,4662,4442,4495002,449
2020-01-312,4592,4592,4512,4599002,459
2020-01-302,4772,4772,4602,4605002,460
2020-01-292,4702,4772,4702,4772002,477
2020-01-282,4572,4622,4572,4614002,461
2020-01-272,4802,4832,4572,4571,6002,457
2020-01-242,4782,4782,4782,4781002,478
2020-01-232,4802,4842,4802,4844002,484
2020-01-222,4802,4802,4802,4802002,480
2020-01-212,4852,4852,4802,4801,0002,480
2020-01-202,4972,4972,4882,4904002,490
2020-01-172,4862,4982,4832,4976002,497
2020-01-162,4902,4972,4902,4975002,497
2020-01-152,4972,4972,4812,4959002,495
2020-01-142,4822,4832,4822,4831,0002,483
2020-01-102,4962,4962,4872,4873002,487
2020-01-092,4782,4972,4782,4856002,485
2020-01-082,4992,4992,4812,4814002,481
2020-01-072,4992,5072,4872,5068002,506
2020-01-062,4902,5012,4752,4971,8002,497

分割・併合履歴 ： [2017-06-28]1株→0.1株