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
2021-12-30	2,341	2,356	2,341	2,356	700	2,356
2021-12-29	2,400	2,400	2,340	2,340	3,500	2,340
2021-12-28	2,402	2,419	2,402	2,419	2,400	2,419
2021-12-27	2,402	2,402	2,390	2,400	2,200	2,400
2021-12-24	2,394	2,417	2,394	2,410	1,700	2,410
2021-12-23	2,387	2,394	2,386	2,394	600	2,394
2021-12-22	2,384	2,392	2,384	2,392	1,200	2,392
2021-12-21	2,380	2,390	2,376	2,390	1,000	2,390
2021-12-20	2,368	2,380	2,368	2,380	900	2,380
2021-12-17	2,373	2,373	2,365	2,372	500	2,372
2021-12-16	2,365	2,370	2,365	2,370	700	2,370
2021-12-15	2,361	2,365	2,361	2,365	400	2,365
2021-12-14	2,372	2,372	2,361	2,361	300	2,361
2021-12-13	2,359	2,368	2,359	2,365	700	2,365
2021-12-10	2,353	2,365	2,353	2,365	500	2,365
2021-12-09	2,350	2,358	2,350	2,352	600	2,352
2021-12-08	2,347	2,352	2,347	2,350	600	2,350
2021-12-07	2,349	2,351	2,345	2,346	900	2,346
2021-12-06	2,344	2,349	2,337	2,340	1,000	2,340
2021-12-03	2,339	2,339	2,330	2,337	1,200	2,337
2021-12-02	2,348	2,348	2,333	2,339	2,000	2,339
2021-12-01	2,350	2,357	2,346	2,350	1,600	2,350
2021-11-30	2,354	2,358	2,352	2,358	700	2,358
2021-11-29	2,360	2,363	2,355	2,356	1,200	2,356
2021-11-26	2,359	2,360	2,359	2,360	500	2,360
2021-11-25	2,358	2,364	2,356	2,359	700	2,359
2021-11-24	2,352	2,364	2,352	2,355	900	2,355
2021-11-22	2,352	2,363	2,352	2,363	500	2,363
2021-11-19	2,352	2,359	2,352	2,359	300	2,359
2021-11-18	2,364	2,364	2,364	2,364	100	2,364
2021-11-17	2,356	2,367	2,350	2,350	1,200	2,350
2021-11-16	2,354	2,355	2,354	2,355	200	2,355
2021-11-15	2,351	2,369	2,351	2,369	800	2,369
2021-11-12	2,345	2,355	2,345	2,351	600	2,351
2021-11-11	2,367	2,375	2,359	2,359	1,000	2,359
2021-11-10	2,358	2,367	2,357	2,367	800	2,367
2021-11-09	2,353	2,353	2,346	2,351	500	2,351
2021-11-08	2,356	2,356	2,344	2,350	600	2,350
2021-11-05	2,350	2,351	2,340	2,351	1,100	2,351
2021-11-04	2,347	2,347	2,341	2,346	700	2,346
2021-11-02	2,344	2,359	2,344	2,347	300	2,347
2021-11-01	2,367	2,367	2,347	2,347	700	2,347
2021-10-29	2,359	2,359	2,344	2,344	500	2,344
2021-10-28	2,350	2,360	2,348	2,360	1,000	2,360
2021-10-27	2,332	2,350	2,332	2,350	600	2,350
2021-10-26	-	-	-	2,332	-	2,332
2021-10-25	2,335	2,357	2,332	2,332	600	2,332
2021-10-22	2,340	2,345	2,335	2,335	400	2,335
2021-10-21	2,347	2,347	2,337	2,337	700	2,337
2021-10-20	2,359	2,359	2,350	2,350	700	2,350
2021-10-19	2,344	2,345	2,344	2,345	200	2,345
2021-10-18	2,363	2,363	2,344	2,344	500	2,344
2021-10-15	2,346	2,346	2,342	2,342	300	2,342
2021-10-14	2,354	2,380	2,345	2,348	500	2,348
2021-10-13	2,350	2,350	2,341	2,341	800	2,341
2021-10-12	2,346	2,349	2,345	2,345	600	2,345
2021-10-11	2,353	2,375	2,349	2,350	900	2,350
2021-10-08	-	-	-	2,352	-	2,352
2021-10-07	2,363	2,371	2,352	2,352	500	2,352
2021-10-06	2,360	2,370	2,357	2,357	900	2,357
2021-10-05	2,376	2,380	2,356	2,357	1,000	2,357
2021-10-04	2,377	2,379	2,370	2,379	800	2,379
2021-10-01	2,372	2,376	2,359	2,359	900	2,359
2021-09-30	2,346	2,369	2,346	2,366	1,900	2,366
2021-09-29	2,340	2,349	2,340	2,343	600	2,343
2021-09-28	2,335	2,345	2,334	2,340	1,100	2,340
2021-09-27	2,331	2,350	2,331	2,334	1,700	2,334
2021-09-24	2,330	2,350	2,323	2,326	1,900	2,326
2021-09-22	2,329	2,330	2,329	2,330	300	2,330
2021-09-21	2,323	2,329	2,320	2,329	1,100	2,329
2021-09-17	2,320	2,323	2,320	2,323	700	2,323
2021-09-16	2,334	2,347	2,314	2,316	3,000	2,316
2021-09-15	2,322	2,334	2,322	2,325	600	2,325
2021-09-14	2,331	2,331	2,320	2,320	700	2,320
2021-09-13	2,329	2,329	2,320	2,320	300	2,320
2021-09-10	2,327	2,329	2,327	2,329	200	2,329
2021-09-09	2,330	2,330	2,314	2,314	900	2,314
2021-09-08	2,330	2,331	2,330	2,330	500	2,330
2021-09-07	2,307	2,320	2,307	2,320	700	2,320
2021-09-06	2,322	2,322	2,310	2,310	600	2,310
2021-09-03	2,320	2,321	2,311	2,317	1,100	2,317
2021-09-02	2,330	2,330	2,320	2,320	1,100	2,320
2021-09-01	2,325	2,325	2,323	2,325	1,300	2,325
2021-08-31	2,356	2,356	2,324	2,324	200	2,324
2021-08-30	2,315	2,323	2,315	2,323	200	2,323
2021-08-27	2,338	2,338	2,311	2,314	300	2,314
2021-08-26	-	-	-	2,307	-	2,307
2021-08-25	2,305	2,339	2,305	2,307	700	2,307
2021-08-24	2,314	2,314	2,314	2,314	300	2,314
2021-08-23	2,309	2,309	2,305	2,305	700	2,305
2021-08-20	2,309	2,309	2,309	2,309	500	2,309
2021-08-19	2,312	2,312	2,301	2,301	1,400	2,301
2021-08-18	2,331	2,386	2,311	2,313	4,300	2,313
2021-08-17	2,328	2,336	2,317	2,330	900	2,330
2021-08-16	2,321	2,323	2,310	2,313	1,100	2,313
2021-08-13	2,338	2,338	2,320	2,321	800	2,321
2021-08-12	2,371	2,371	2,338	2,340	700	2,340
2021-08-11	2,340	2,340	2,321	2,321	400	2,321
2021-08-10	2,310	2,310	2,310	2,310	200	2,310
2021-08-06	2,345	2,345	2,310	2,310	800	2,310
2021-08-05	2,322	2,330	2,322	2,322	400	2,322
2021-08-04	2,320	2,327	2,318	2,322	500	2,322
2021-08-03	2,322	2,322	2,322	2,322	100	2,322
2021-08-02	2,334	2,334	2,325	2,325	300	2,325
2021-07-30	2,335	2,340	2,322	2,325	500	2,325
2021-07-29	-	-	-	2,318	-	2,318
2021-07-28	2,328	2,328	2,318	2,318	600	2,318
2021-07-27	2,318	2,321	2,318	2,318	700	2,318
2021-07-26	2,331	2,343	2,318	2,318	800	2,318
2021-07-21	2,310	2,321	2,310	2,321	700	2,321
2021-07-20	2,319	2,319	2,303	2,310	1,000	2,310
2021-07-19	2,334	2,334	2,311	2,333	700	2,333
2021-07-16	2,321	2,334	2,320	2,334	500	2,334
2021-07-15	2,320	2,321	2,320	2,321	600	2,321
2021-07-14	2,339	2,340	2,332	2,335	600	2,335
2021-07-13	2,354	2,354	2,322	2,332	400	2,332
2021-07-12	2,339	2,339	2,320	2,333	900	2,333
2021-07-09	2,321	2,340	2,320	2,340	500	2,340
2021-07-08	2,339	2,340	2,338	2,340	300	2,340
2021-07-07	2,350	2,350	2,340	2,340	600	2,340
2021-07-06	2,355	2,366	2,350	2,350	1,200	2,350
2021-07-05	2,350	2,350	2,350	2,350	300	2,350
2021-07-02	2,354	2,354	2,325	2,350	1,600	2,350
2021-07-01	2,331	2,359	2,331	2,354	800	2,354
2021-06-30	2,335	2,355	2,331	2,331	1,400	2,331
2021-06-29	2,358	2,358	2,323	2,335	2,500	2,335
2021-06-28	2,372	2,400	2,372	2,400	4,500	2,400
2021-06-25	2,395	2,408	2,352	2,364	2,000	2,364
2021-06-24	2,398	2,410	2,395	2,395	1,200	2,395
2021-06-23	2,400	2,414	2,400	2,410	1,800	2,410
2021-06-22	2,399	2,429	2,386	2,386	3,400	2,386
2021-06-21	2,402	2,404	2,382	2,393	1,200	2,393
2021-06-18	2,379	2,397	2,378	2,385	1,300	2,385
2021-06-17	2,410	2,410	2,377	2,379	3,200	2,379
2021-06-16	2,375	2,375	2,375	2,375	300	2,375
2021-06-15	2,378	2,378	2,374	2,378	600	2,378
2021-06-14	2,370	2,375	2,370	2,375	800	2,375
2021-06-11	2,369	2,380	2,369	2,370	900	2,370
2021-06-10	2,370	2,370	2,369	2,369	600	2,369
2021-06-09	2,369	2,370	2,369	2,370	300	2,370
2021-06-08	2,365	2,369	2,361	2,369	600	2,369
2021-06-07	2,367	2,367	2,360	2,365	400	2,365
2021-06-04	2,370	2,370	2,360	2,361	500	2,361
2021-06-03	2,340	2,387	2,340	2,370	1,000	2,370
2021-06-02	2,343	2,347	2,343	2,347	500	2,347
2021-06-01	2,335	2,344	2,335	2,344	700	2,344
2021-05-31	2,340	2,343	2,330	2,335	1,600	2,335
2021-05-28	2,332	2,340	2,332	2,340	900	2,340
2021-05-27	2,333	2,333	2,331	2,331	500	2,331
2021-05-26	2,338	2,338	2,332	2,332	400	2,332
2021-05-25	2,337	2,340	2,331	2,331	900	2,331
2021-05-24	2,337	2,337	2,333	2,333	500	2,333
2021-05-21	-	-	-	2,347	-	2,347
2021-05-20	2,330	2,347	2,330	2,347	300	2,347
2021-05-19	2,339	2,340	2,333	2,333	400	2,333
2021-05-18	2,331	2,347	2,331	2,331	500	2,331
2021-05-17	2,330	2,340	2,330	2,340	400	2,340
2021-05-14	2,328	2,340	2,328	2,340	200	2,340
2021-05-13	2,322	2,328	2,320	2,328	1,500	2,328
2021-05-12	2,322	2,322	2,322	2,322	100	2,322
2021-05-11	2,340	2,341	2,330	2,330	600	2,330
2021-05-10	2,330	2,347	2,325	2,330	1,100	2,330
2021-05-07	2,346	2,346	2,321	2,343	500	2,343
2021-05-06	2,350	2,350	2,341	2,341	900	2,341
2021-04-30	2,345	2,345	2,345	2,345	200	2,345
2021-04-28	2,350	2,350	2,345	2,345	700	2,345
2021-04-27	2,345	2,345	2,345	2,345	400	2,345
2021-04-26	2,340	2,345	2,340	2,345	500	2,345
2021-04-23	2,334	2,337	2,326	2,337	400	2,337
2021-04-22	2,322	2,335	2,322	2,335	300	2,335
2021-04-21	2,330	2,330	2,322	2,322	200	2,322
2021-04-20	2,338	2,338	2,323	2,323	1,200	2,323
2021-04-19	2,342	2,344	2,340	2,340	400	2,340
2021-04-16	2,340	2,340	2,336	2,336	300	2,336
2021-04-15	2,340	2,348	2,338	2,341	500	2,341
2021-04-14	2,342	2,342	2,340	2,340	400	2,340
2021-04-13	2,350	2,350	2,345	2,348	900	2,348
2021-04-12	2,330	2,344	2,330	2,344	600	2,344
2021-04-09	2,339	2,339	2,330	2,330	600	2,330
2021-04-08	2,323	2,336	2,322	2,322	500	2,322
2021-04-07	2,335	2,339	2,321	2,339	400	2,339
2021-04-06	2,337	2,359	2,336	2,336	400	2,336
2021-04-05	2,331	2,368	2,331	2,344	1,700	2,344
2021-04-02	2,341	2,370	2,336	2,365	1,200	2,365
2021-04-01	2,344	2,364	2,340	2,364	1,100	2,364
2021-03-31	2,317	2,340	2,317	2,326	400	2,326
2021-03-30	2,345	2,355	2,317	2,317	800	2,317
2021-03-29	2,378	2,378	2,320	2,345	2,800	2,345
2021-03-26	2,323	2,332	2,311	2,332	1,700	2,332
2021-03-25	2,307	2,324	2,302	2,324	600	2,324
2021-03-24	2,327	2,335	2,307	2,307	1,400	2,307
2021-03-23	2,331	2,340	2,331	2,331	1,000	2,331
2021-03-22	2,338	2,338	2,331	2,331	600	2,331
2021-03-19	2,350	2,355	2,335	2,338	1,900	2,338
2021-03-18	2,350	2,355	2,340	2,354	700	2,354
2021-03-17	2,340	2,350	2,323	2,350	2,900	2,350
2021-03-16	2,304	2,324	2,304	2,324	1,200	2,324
2021-03-15	2,298	2,317	2,298	2,317	1,200	2,317
2021-03-12	2,297	2,299	2,283	2,299	800	2,299
2021-03-11	2,292	2,295	2,286	2,295	1,000	2,295
2021-03-10	2,283	2,292	2,282	2,292	400	2,292
2021-03-09	2,278	2,293	2,278	2,293	500	2,293
2021-03-08	2,280	2,294	2,277	2,279	1,400	2,279
2021-03-05	2,278	2,290	2,277	2,279	900	2,279
2021-03-04	2,295	2,295	2,280	2,294	500	2,294
2021-03-03	2,295	2,295	2,278	2,278	900	2,278
2021-03-02	2,293	2,293	2,293	2,293	300	2,293
2021-03-01	2,291	2,291	2,291	2,291	400	2,291
2021-02-26	2,295	2,295	2,273	2,290	800	2,290
2021-02-25	2,297	2,297	2,274	2,296	900	2,296
2021-02-24	2,279	2,280	2,252	2,280	2,200	2,280
2021-02-22	2,275	2,299	2,273	2,273	800	2,273
2021-02-19	2,280	2,285	2,275	2,275	1,000	2,275
2021-02-18	2,279	2,280	2,275	2,280	300	2,280
2021-02-17	2,258	2,279	2,258	2,279	1,100	2,279
2021-02-16	2,281	2,281	2,275	2,275	400	2,275
2021-02-15	2,261	2,271	2,260	2,271	900	2,271
2021-02-12	2,284	2,284	2,271	2,271	400	2,271
2021-02-10	2,266	2,284	2,266	2,284	500	2,284
2021-02-09	2,283	2,283	2,260	2,260	600	2,260
2021-02-08	2,268	2,268	2,268	2,268	700	2,268
2021-02-05	2,282	2,286	2,269	2,269	300	2,269
2021-02-04	2,270	2,270	2,270	2,270	200	2,270
2021-02-03	2,256	2,286	2,250	2,270	1,000	2,270
2021-02-02	2,250	2,275	2,250	2,275	1,100	2,275
2021-02-01	2,275	2,275	2,275	2,275	400	2,275
2021-01-29	2,250	2,275	2,250	2,275	300	2,275
2021-01-28	2,245	2,245	2,245	2,245	200	2,245
2021-01-27	2,245	2,245	2,245	2,245	100	2,245
2021-01-26	2,245	2,246	2,241	2,241	700	2,241
2021-01-25	2,255	2,271	2,245	2,245	1,000	2,245
2021-01-22	2,264	2,264	2,255	2,255	600	2,255
2021-01-21	2,266	2,266	2,264	2,264	200	2,264
2021-01-20	2,280	2,280	2,254	2,254	400	2,254
2021-01-19	2,280	2,281	2,280	2,281	300	2,281
2021-01-18	2,280	2,280	2,280	2,280	100	2,280
2021-01-15	2,280	2,280	2,280	2,280	300	2,280
2021-01-14	2,290	2,290	2,281	2,281	200	2,281
2021-01-13	2,278	2,294	2,277	2,277	500	2,277
2021-01-12	2,287	2,290	2,277	2,277	800	2,277
2021-01-08	2,256	2,277	2,256	2,277	400	2,277
2021-01-07	2,273	2,282	2,263	2,270	800	2,270
2021-01-06	2,253	2,273	2,253	2,273	300	2,273
2021-01-05	2,298	2,298	2,273	2,273	800	2,273
2021-01-04	2,301	2,323	2,280	2,280	1,100	2,280

分割・併合履歴： [2017-06-28]1株→0.1株