1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 2021年

9173 東海汽船(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,3412,3562,3412,3567002,356
2021-12-292,4002,4002,3402,3403,5002,340
2021-12-282,4022,4192,4022,4192,4002,419
2021-12-272,4022,4022,3902,4002,2002,400
2021-12-242,3942,4172,3942,4101,7002,410
2021-12-232,3872,3942,3862,3946002,394
2021-12-222,3842,3922,3842,3921,2002,392
2021-12-212,3802,3902,3762,3901,0002,390
2021-12-202,3682,3802,3682,3809002,380
2021-12-172,3732,3732,3652,3725002,372
2021-12-162,3652,3702,3652,3707002,370
2021-12-152,3612,3652,3612,3654002,365
2021-12-142,3722,3722,3612,3613002,361
2021-12-132,3592,3682,3592,3657002,365
2021-12-102,3532,3652,3532,3655002,365
2021-12-092,3502,3582,3502,3526002,352
2021-12-082,3472,3522,3472,3506002,350
2021-12-072,3492,3512,3452,3469002,346
2021-12-062,3442,3492,3372,3401,0002,340
2021-12-032,3392,3392,3302,3371,2002,337
2021-12-022,3482,3482,3332,3392,0002,339
2021-12-012,3502,3572,3462,3501,6002,350
2021-11-302,3542,3582,3522,3587002,358
2021-11-292,3602,3632,3552,3561,2002,356
2021-11-262,3592,3602,3592,3605002,360
2021-11-252,3582,3642,3562,3597002,359
2021-11-242,3522,3642,3522,3559002,355
2021-11-222,3522,3632,3522,3635002,363
2021-11-192,3522,3592,3522,3593002,359
2021-11-182,3642,3642,3642,3641002,364
2021-11-172,3562,3672,3502,3501,2002,350
2021-11-162,3542,3552,3542,3552002,355
2021-11-152,3512,3692,3512,3698002,369
2021-11-122,3452,3552,3452,3516002,351
2021-11-112,3672,3752,3592,3591,0002,359
2021-11-102,3582,3672,3572,3678002,367
2021-11-092,3532,3532,3462,3515002,351
2021-11-082,3562,3562,3442,3506002,350
2021-11-052,3502,3512,3402,3511,1002,351
2021-11-042,3472,3472,3412,3467002,346
2021-11-022,3442,3592,3442,3473002,347
2021-11-012,3672,3672,3472,3477002,347
2021-10-292,3592,3592,3442,3445002,344
2021-10-282,3502,3602,3482,3601,0002,360
2021-10-272,3322,3502,3322,3506002,350
2021-10-26---2,332-2,332
2021-10-252,3352,3572,3322,3326002,332
2021-10-222,3402,3452,3352,3354002,335
2021-10-212,3472,3472,3372,3377002,337
2021-10-202,3592,3592,3502,3507002,350
2021-10-192,3442,3452,3442,3452002,345
2021-10-182,3632,3632,3442,3445002,344
2021-10-152,3462,3462,3422,3423002,342
2021-10-142,3542,3802,3452,3485002,348
2021-10-132,3502,3502,3412,3418002,341
2021-10-122,3462,3492,3452,3456002,345
2021-10-112,3532,3752,3492,3509002,350
2021-10-08---2,352-2,352
2021-10-072,3632,3712,3522,3525002,352
2021-10-062,3602,3702,3572,3579002,357
2021-10-052,3762,3802,3562,3571,0002,357
2021-10-042,3772,3792,3702,3798002,379
2021-10-012,3722,3762,3592,3599002,359
2021-09-302,3462,3692,3462,3661,9002,366
2021-09-292,3402,3492,3402,3436002,343
2021-09-282,3352,3452,3342,3401,1002,340
2021-09-272,3312,3502,3312,3341,7002,334
2021-09-242,3302,3502,3232,3261,9002,326
2021-09-222,3292,3302,3292,3303002,330
2021-09-212,3232,3292,3202,3291,1002,329
2021-09-172,3202,3232,3202,3237002,323
2021-09-162,3342,3472,3142,3163,0002,316
2021-09-152,3222,3342,3222,3256002,325
2021-09-142,3312,3312,3202,3207002,320
2021-09-132,3292,3292,3202,3203002,320
2021-09-102,3272,3292,3272,3292002,329
2021-09-092,3302,3302,3142,3149002,314
2021-09-082,3302,3312,3302,3305002,330
2021-09-072,3072,3202,3072,3207002,320
2021-09-062,3222,3222,3102,3106002,310
2021-09-032,3202,3212,3112,3171,1002,317
2021-09-022,3302,3302,3202,3201,1002,320
2021-09-012,3252,3252,3232,3251,3002,325
2021-08-312,3562,3562,3242,3242002,324
2021-08-302,3152,3232,3152,3232002,323
2021-08-272,3382,3382,3112,3143002,314
2021-08-26---2,307-2,307
2021-08-252,3052,3392,3052,3077002,307
2021-08-242,3142,3142,3142,3143002,314
2021-08-232,3092,3092,3052,3057002,305
2021-08-202,3092,3092,3092,3095002,309
2021-08-192,3122,3122,3012,3011,4002,301
2021-08-182,3312,3862,3112,3134,3002,313
2021-08-172,3282,3362,3172,3309002,330
2021-08-162,3212,3232,3102,3131,1002,313
2021-08-132,3382,3382,3202,3218002,321
2021-08-122,3712,3712,3382,3407002,340
2021-08-112,3402,3402,3212,3214002,321
2021-08-102,3102,3102,3102,3102002,310
2021-08-062,3452,3452,3102,3108002,310
2021-08-052,3222,3302,3222,3224002,322
2021-08-042,3202,3272,3182,3225002,322
2021-08-032,3222,3222,3222,3221002,322
2021-08-022,3342,3342,3252,3253002,325
2021-07-302,3352,3402,3222,3255002,325
2021-07-29---2,318-2,318
2021-07-282,3282,3282,3182,3186002,318
2021-07-272,3182,3212,3182,3187002,318
2021-07-262,3312,3432,3182,3188002,318
2021-07-212,3102,3212,3102,3217002,321
2021-07-202,3192,3192,3032,3101,0002,310
2021-07-192,3342,3342,3112,3337002,333
2021-07-162,3212,3342,3202,3345002,334
2021-07-152,3202,3212,3202,3216002,321
2021-07-142,3392,3402,3322,3356002,335
2021-07-132,3542,3542,3222,3324002,332
2021-07-122,3392,3392,3202,3339002,333
2021-07-092,3212,3402,3202,3405002,340
2021-07-082,3392,3402,3382,3403002,340
2021-07-072,3502,3502,3402,3406002,340
2021-07-062,3552,3662,3502,3501,2002,350
2021-07-052,3502,3502,3502,3503002,350
2021-07-022,3542,3542,3252,3501,6002,350
2021-07-012,3312,3592,3312,3548002,354
2021-06-302,3352,3552,3312,3311,4002,331
2021-06-292,3582,3582,3232,3352,5002,335
2021-06-282,3722,4002,3722,4004,5002,400
2021-06-252,3952,4082,3522,3642,0002,364
2021-06-242,3982,4102,3952,3951,2002,395
2021-06-232,4002,4142,4002,4101,8002,410
2021-06-222,3992,4292,3862,3863,4002,386
2021-06-212,4022,4042,3822,3931,2002,393
2021-06-182,3792,3972,3782,3851,3002,385
2021-06-172,4102,4102,3772,3793,2002,379
2021-06-162,3752,3752,3752,3753002,375
2021-06-152,3782,3782,3742,3786002,378
2021-06-142,3702,3752,3702,3758002,375
2021-06-112,3692,3802,3692,3709002,370
2021-06-102,3702,3702,3692,3696002,369
2021-06-092,3692,3702,3692,3703002,370
2021-06-082,3652,3692,3612,3696002,369
2021-06-072,3672,3672,3602,3654002,365
2021-06-042,3702,3702,3602,3615002,361
2021-06-032,3402,3872,3402,3701,0002,370
2021-06-022,3432,3472,3432,3475002,347
2021-06-012,3352,3442,3352,3447002,344
2021-05-312,3402,3432,3302,3351,6002,335
2021-05-282,3322,3402,3322,3409002,340
2021-05-272,3332,3332,3312,3315002,331
2021-05-262,3382,3382,3322,3324002,332
2021-05-252,3372,3402,3312,3319002,331
2021-05-242,3372,3372,3332,3335002,333
2021-05-21---2,347-2,347
2021-05-202,3302,3472,3302,3473002,347
2021-05-192,3392,3402,3332,3334002,333
2021-05-182,3312,3472,3312,3315002,331
2021-05-172,3302,3402,3302,3404002,340
2021-05-142,3282,3402,3282,3402002,340
2021-05-132,3222,3282,3202,3281,5002,328
2021-05-122,3222,3222,3222,3221002,322
2021-05-112,3402,3412,3302,3306002,330
2021-05-102,3302,3472,3252,3301,1002,330
2021-05-072,3462,3462,3212,3435002,343
2021-05-062,3502,3502,3412,3419002,341
2021-04-302,3452,3452,3452,3452002,345
2021-04-282,3502,3502,3452,3457002,345
2021-04-272,3452,3452,3452,3454002,345
2021-04-262,3402,3452,3402,3455002,345
2021-04-232,3342,3372,3262,3374002,337
2021-04-222,3222,3352,3222,3353002,335
2021-04-212,3302,3302,3222,3222002,322
2021-04-202,3382,3382,3232,3231,2002,323
2021-04-192,3422,3442,3402,3404002,340
2021-04-162,3402,3402,3362,3363002,336
2021-04-152,3402,3482,3382,3415002,341
2021-04-142,3422,3422,3402,3404002,340
2021-04-132,3502,3502,3452,3489002,348
2021-04-122,3302,3442,3302,3446002,344
2021-04-092,3392,3392,3302,3306002,330
2021-04-082,3232,3362,3222,3225002,322
2021-04-072,3352,3392,3212,3394002,339
2021-04-062,3372,3592,3362,3364002,336
2021-04-052,3312,3682,3312,3441,7002,344
2021-04-022,3412,3702,3362,3651,2002,365
2021-04-012,3442,3642,3402,3641,1002,364
2021-03-312,3172,3402,3172,3264002,326
2021-03-302,3452,3552,3172,3178002,317
2021-03-292,3782,3782,3202,3452,8002,345
2021-03-262,3232,3322,3112,3321,7002,332
2021-03-252,3072,3242,3022,3246002,324
2021-03-242,3272,3352,3072,3071,4002,307
2021-03-232,3312,3402,3312,3311,0002,331
2021-03-222,3382,3382,3312,3316002,331
2021-03-192,3502,3552,3352,3381,9002,338
2021-03-182,3502,3552,3402,3547002,354
2021-03-172,3402,3502,3232,3502,9002,350
2021-03-162,3042,3242,3042,3241,2002,324
2021-03-152,2982,3172,2982,3171,2002,317
2021-03-122,2972,2992,2832,2998002,299
2021-03-112,2922,2952,2862,2951,0002,295
2021-03-102,2832,2922,2822,2924002,292
2021-03-092,2782,2932,2782,2935002,293
2021-03-082,2802,2942,2772,2791,4002,279
2021-03-052,2782,2902,2772,2799002,279
2021-03-042,2952,2952,2802,2945002,294
2021-03-032,2952,2952,2782,2789002,278
2021-03-022,2932,2932,2932,2933002,293
2021-03-012,2912,2912,2912,2914002,291
2021-02-262,2952,2952,2732,2908002,290
2021-02-252,2972,2972,2742,2969002,296
2021-02-242,2792,2802,2522,2802,2002,280
2021-02-222,2752,2992,2732,2738002,273
2021-02-192,2802,2852,2752,2751,0002,275
2021-02-182,2792,2802,2752,2803002,280
2021-02-172,2582,2792,2582,2791,1002,279
2021-02-162,2812,2812,2752,2754002,275
2021-02-152,2612,2712,2602,2719002,271
2021-02-122,2842,2842,2712,2714002,271
2021-02-102,2662,2842,2662,2845002,284
2021-02-092,2832,2832,2602,2606002,260
2021-02-082,2682,2682,2682,2687002,268
2021-02-052,2822,2862,2692,2693002,269
2021-02-042,2702,2702,2702,2702002,270
2021-02-032,2562,2862,2502,2701,0002,270
2021-02-022,2502,2752,2502,2751,1002,275
2021-02-012,2752,2752,2752,2754002,275
2021-01-292,2502,2752,2502,2753002,275
2021-01-282,2452,2452,2452,2452002,245
2021-01-272,2452,2452,2452,2451002,245
2021-01-262,2452,2462,2412,2417002,241
2021-01-252,2552,2712,2452,2451,0002,245
2021-01-222,2642,2642,2552,2556002,255
2021-01-212,2662,2662,2642,2642002,264
2021-01-202,2802,2802,2542,2544002,254
2021-01-192,2802,2812,2802,2813002,281
2021-01-182,2802,2802,2802,2801002,280
2021-01-152,2802,2802,2802,2803002,280
2021-01-142,2902,2902,2812,2812002,281
2021-01-132,2782,2942,2772,2775002,277
2021-01-122,2872,2902,2772,2778002,277
2021-01-082,2562,2772,2562,2774002,277
2021-01-072,2732,2822,2632,2708002,270
2021-01-062,2532,2732,2532,2733002,273
2021-01-052,2982,2982,2732,2738002,273
2021-01-042,3012,3232,2802,2801,1002,280

分割・併合履歴 ： [2017-06-28]1株→0.1株