9173 東海汽船(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,399	2,399	2,372	2,380	1,300	2,380
2022-12-29	2,350	2,412	2,350	2,380	3,900	2,380
2022-12-28	2,468	2,550	2,468	2,550	3,700	2,550
2022-12-27	2,449	2,450	2,446	2,450	1,800	2,450
2022-12-26	2,446	2,463	2,446	2,449	1,200	2,449
2022-12-23	2,442	2,450	2,442	2,446	900	2,446
2022-12-22	2,468	2,475	2,464	2,475	1,600	2,475
2022-12-21	2,480	2,480	2,442	2,468	1,400	2,468
2022-12-20	2,455	2,465	2,440	2,459	2,400	2,459
2022-12-19	2,450	2,455	2,440	2,455	600	2,455
2022-12-16	2,436	2,450	2,430	2,450	1,100	2,450
2022-12-15	2,431	2,435	2,430	2,430	900	2,430
2022-12-14	2,431	2,431	2,422	2,425	2,200	2,425
2022-12-13	2,436	2,436	2,430	2,431	1,400	2,431
2022-12-12	2,436	2,436	2,428	2,436	800	2,436
2022-12-09	2,436	2,437	2,435	2,436	800	2,436
2022-12-08	2,435	2,437	2,435	2,435	1,200	2,435
2022-12-07	2,428	2,435	2,428	2,435	1,100	2,435
2022-12-06	2,419	2,425	2,419	2,425	400	2,425
2022-12-05	2,425	2,425	2,419	2,419	300	2,419
2022-12-02	2,417	2,418	2,413	2,418	700	2,418
2022-12-01	2,409	2,417	2,409	2,417	1,700	2,417
2022-11-30	2,411	2,417	2,410	2,417	900	2,417
2022-11-29	2,412	2,430	2,405	2,430	2,000	2,430
2022-11-28	2,408	2,410	2,407	2,407	900	2,407
2022-11-25	2,407	2,408	2,407	2,408	500	2,408
2022-11-24	2,409	2,409	2,409	2,409	400	2,409
2022-11-22	2,401	2,407	2,401	2,407	500	2,407
2022-11-21	2,405	2,414	2,401	2,401	1,100	2,401
2022-11-18	2,409	2,413	2,405	2,405	400	2,405
2022-11-17	2,392	2,392	2,392	2,392	200	2,392
2022-11-16	2,394	2,400	2,392	2,392	400	2,392
2022-11-15	2,395	2,395	2,394	2,394	600	2,394
2022-11-14	2,393	2,395	2,393	2,395	200	2,395
2022-11-11	2,405	2,405	2,393	2,393	900	2,393
2022-11-10	2,403	2,403	2,403	2,403	100	2,403
2022-11-09	2,411	2,411	2,399	2,402	1,000	2,402
2022-11-08	2,408	2,414	2,397	2,397	700	2,397
2022-11-07	2,405	2,407	2,399	2,399	600	2,399
2022-11-04	2,406	2,406	2,405	2,405	600	2,405
2022-11-02	2,417	2,417	2,410	2,412	600	2,412
2022-11-01	2,419	2,419	2,410	2,417	1,600	2,417
2022-10-31	2,415	2,419	2,414	2,414	1,100	2,414
2022-10-28	2,413	2,414	2,410	2,413	700	2,413
2022-10-27	2,417	2,417	2,406	2,406	300	2,406
2022-10-26	2,415	2,415	2,414	2,414	900	2,414
2022-10-25	2,408	2,414	2,404	2,414	1,700	2,414
2022-10-24	2,395	2,408	2,395	2,408	700	2,408
2022-10-21	2,384	2,393	2,384	2,393	900	2,393
2022-10-20	2,391	2,391	2,384	2,390	700	2,390
2022-10-19	2,391	2,391	2,391	2,391	200	2,391
2022-10-18	2,381	2,391	2,380	2,382	500	2,382
2022-10-17	-	-	-	2,380	-	2,380
2022-10-14	2,384	2,386	2,380	2,380	500	2,380
2022-10-13	2,385	2,385	2,383	2,383	300	2,383
2022-10-12	2,381	2,381	2,375	2,375	500	2,375
2022-10-11	2,391	2,405	2,372	2,380	2,500	2,380
2022-10-07	2,381	2,397	2,380	2,391	1,700	2,391
2022-10-06	2,373	2,381	2,373	2,376	500	2,376
2022-10-05	2,375	2,375	2,372	2,372	200	2,372
2022-10-04	2,365	2,373	2,365	2,369	600	2,369
2022-10-03	2,372	2,372	2,365	2,365	200	2,365
2022-09-30	2,371	2,372	2,361	2,361	1,100	2,361
2022-09-29	2,363	2,372	2,358	2,358	1,600	2,358
2022-09-28	2,366	2,373	2,365	2,373	800	2,373
2022-09-27	2,370	2,370	2,365	2,366	300	2,366
2022-09-26	2,359	2,370	2,358	2,370	700	2,370
2022-09-22	2,358	2,365	2,358	2,365	700	2,365
2022-09-21	2,360	2,360	2,360	2,360	200	2,360
2022-09-20	2,366	2,370	2,360	2,362	1,000	2,362
2022-09-16	2,366	2,373	2,366	2,373	300	2,373
2022-09-15	2,356	2,366	2,353	2,366	600	2,366
2022-09-14	2,355	2,361	2,352	2,355	700	2,355
2022-09-13	2,367	2,368	2,358	2,358	900	2,358
2022-09-12	2,355	2,367	2,355	2,360	1,100	2,360
2022-09-09	2,361	2,361	2,350	2,355	800	2,355
2022-09-08	2,355	2,359	2,353	2,356	400	2,356
2022-09-07	2,357	2,357	2,345	2,353	400	2,353
2022-09-06	2,370	2,370	2,342	2,342	1,600	2,342
2022-09-05	2,352	2,360	2,352	2,353	500	2,353
2022-09-02	2,360	2,360	2,348	2,350	1,100	2,350
2022-09-01	2,358	2,360	2,350	2,350	800	2,350
2022-08-31	2,357	2,357	2,348	2,350	500	2,350
2022-08-30	2,355	2,360	2,342	2,359	1,800	2,359
2022-08-29	2,348	2,348	2,348	2,348	100	2,348
2022-08-26	2,350	2,352	2,346	2,351	800	2,351
2022-08-25	2,352	2,352	2,338	2,350	1,300	2,350
2022-08-24	2,343	2,343	2,343	2,343	100	2,343
2022-08-23	2,342	2,351	2,342	2,342	300	2,342
2022-08-22	2,350	2,350	2,342	2,342	200	2,342
2022-08-19	2,345	2,349	2,338	2,338	700	2,338
2022-08-18	2,354	2,354	2,346	2,346	300	2,346
2022-08-17	2,342	2,342	2,339	2,339	700	2,339
2022-08-16	2,340	2,342	2,340	2,342	200	2,342
2022-08-15	2,340	2,351	2,339	2,340	800	2,340
2022-08-12	2,342	2,342	2,338	2,340	800	2,340
2022-08-10	2,352	2,352	2,345	2,345	400	2,345
2022-08-09	2,350	2,350	2,345	2,345	300	2,345
2022-08-08	2,348	2,349	2,338	2,345	1,300	2,345
2022-08-05	2,339	2,345	2,338	2,338	1,100	2,338
2022-08-04	-	-	-	2,342	-	2,342
2022-08-03	2,337	2,344	2,337	2,342	700	2,342
2022-08-02	2,350	2,350	2,332	2,336	1,700	2,336
2022-08-01	2,345	2,345	2,340	2,345	1,000	2,345
2022-07-29	2,344	2,344	2,339	2,339	300	2,339
2022-07-28	2,340	2,344	2,337	2,337	500	2,337
2022-07-27	2,335	2,344	2,335	2,336	500	2,336
2022-07-26	2,337	2,340	2,332	2,335	700	2,335
2022-07-25	2,338	2,338	2,331	2,331	700	2,331
2022-07-22	2,352	2,353	2,333	2,345	1,300	2,345
2022-07-21	2,346	2,346	2,329	2,337	1,200	2,337
2022-07-20	2,348	2,348	2,326	2,346	1,300	2,346
2022-07-19	2,338	2,347	2,336	2,347	400	2,347
2022-07-15	2,350	2,350	2,332	2,332	700	2,332
2022-07-14	2,335	2,384	2,335	2,345	1,300	2,345
2022-07-13	2,345	2,356	2,345	2,356	500	2,356
2022-07-12	2,354	2,378	2,345	2,378	500	2,378
2022-07-11	2,363	2,367	2,360	2,360	500	2,360
2022-07-08	2,370	2,370	2,357	2,357	1,000	2,357
2022-07-07	2,376	2,376	2,361	2,362	700	2,362
2022-07-06	2,366	2,368	2,362	2,362	400	2,362
2022-07-05	2,371	2,377	2,366	2,366	800	2,366
2022-07-04	2,373	2,373	2,366	2,366	500	2,366
2022-07-01	2,401	2,401	2,366	2,366	700	2,366
2022-06-30	2,400	2,400	2,384	2,386	1,300	2,386
2022-06-29	2,350	2,396	2,350	2,396	4,200	2,396
2022-06-28	2,415	2,450	2,415	2,450	4,400	2,450
2022-06-27	2,439	2,445	2,400	2,400	3,500	2,400
2022-06-24	2,438	2,445	2,420	2,445	1,900	2,445
2022-06-23	2,446	2,446	2,424	2,438	1,200	2,438
2022-06-22	2,447	2,447	2,423	2,430	2,100	2,430
2022-06-21	2,429	2,429	2,412	2,412	1,100	2,412
2022-06-20	2,425	2,434	2,410	2,415	700	2,415
2022-06-17	2,417	2,424	2,415	2,415	1,400	2,415
2022-06-16	2,433	2,433	2,426	2,426	1,400	2,426
2022-06-15	2,425	2,433	2,413	2,433	1,200	2,433
2022-06-14	2,400	2,420	2,400	2,420	1,100	2,420
2022-06-13	2,416	2,416	2,389	2,412	3,000	2,412
2022-06-10	2,412	2,412	2,404	2,411	2,200	2,411
2022-06-09	2,415	2,415	2,401	2,403	800	2,403
2022-06-08	2,416	2,416	2,411	2,416	1,100	2,416
2022-06-07	2,417	2,417	2,398	2,408	1,800	2,408
2022-06-06	2,394	2,414	2,394	2,395	2,300	2,395
2022-06-03	2,377	2,384	2,377	2,384	900	2,384
2022-06-02	2,376	2,379	2,372	2,377	1,100	2,377
2022-06-01	2,375	2,375	2,370	2,373	800	2,373
2022-05-31	2,366	2,375	2,366	2,372	700	2,372
2022-05-30	2,378	2,378	2,364	2,366	1,600	2,366
2022-05-27	2,375	2,377	2,356	2,365	2,300	2,365
2022-05-26	2,363	2,375	2,363	2,375	300	2,375
2022-05-25	2,375	2,375	2,363	2,363	500	2,363
2022-05-24	2,356	2,381	2,353	2,353	1,600	2,353
2022-05-23	2,341	2,356	2,341	2,356	2,200	2,356
2022-05-20	2,338	2,343	2,333	2,342	600	2,342
2022-05-19	2,341	2,344	2,336	2,344	1,000	2,344
2022-05-18	2,342	2,343	2,341	2,341	1,100	2,341
2022-05-17	2,330	2,336	2,325	2,325	1,000	2,325
2022-05-16	2,335	2,337	2,326	2,326	700	2,326
2022-05-13	2,332	2,332	2,332	2,332	100	2,332
2022-05-12	2,330	2,331	2,320	2,320	500	2,320
2022-05-11	2,320	2,336	2,320	2,335	600	2,335
2022-05-10	2,312	2,330	2,312	2,312	500	2,312
2022-05-09	2,315	2,320	2,310	2,316	500	2,316
2022-05-06	2,305	2,324	2,305	2,315	1,300	2,315
2022-05-02	2,309	2,322	2,306	2,322	1,300	2,322
2022-04-28	2,322	2,322	2,306	2,309	1,100	2,309
2022-04-27	2,321	2,321	2,320	2,320	300	2,320
2022-04-26	2,321	2,321	2,321	2,321	100	2,321
2022-04-25	2,320	2,320	2,307	2,310	300	2,310
2022-04-22	2,306	2,306	2,306	2,306	100	2,306
2022-04-21	2,303	2,303	2,303	2,303	100	2,303
2022-04-20	2,302	2,319	2,299	2,310	800	2,310
2022-04-19	2,304	2,304	2,304	2,304	200	2,304
2022-04-18	2,300	2,300	2,280	2,298	2,600	2,298
2022-04-15	2,316	2,318	2,305	2,305	600	2,305
2022-04-14	2,302	2,314	2,302	2,314	600	2,314
2022-04-13	2,301	2,317	2,301	2,317	700	2,317
2022-04-12	2,310	2,310	2,301	2,302	600	2,302
2022-04-11	2,313	2,327	2,310	2,310	600	2,310
2022-04-08	2,316	2,316	2,315	2,315	200	2,315
2022-04-07	2,318	2,335	2,318	2,318	800	2,318
2022-04-06	2,320	2,323	2,314	2,323	1,300	2,323
2022-04-05	2,320	2,320	2,320	2,320	100	2,320
2022-04-04	2,323	2,330	2,320	2,320	500	2,320
2022-04-01	2,337	2,337	2,330	2,330	500	2,330
2022-03-31	2,316	2,331	2,316	2,330	500	2,330
2022-03-30	2,315	2,336	2,315	2,316	1,200	2,316
2022-03-29	2,328	2,336	2,325	2,336	700	2,336
2022-03-28	2,334	2,334	2,325	2,325	1,200	2,325
2022-03-25	2,315	2,315	2,313	2,313	700	2,313
2022-03-24	2,314	2,315	2,302	2,315	800	2,315
2022-03-23	2,311	2,314	2,311	2,314	400	2,314
2022-03-22	2,312	2,314	2,283	2,311	1,500	2,311
2022-03-18	2,306	2,309	2,306	2,309	400	2,309
2022-03-17	2,310	2,310	2,300	2,309	900	2,309
2022-03-16	2,314	2,314	2,302	2,302	500	2,302
2022-03-15	2,303	2,303	2,301	2,301	200	2,301
2022-03-14	2,289	2,314	2,289	2,305	1,200	2,305
2022-03-11	2,295	2,300	2,295	2,300	200	2,300
2022-03-10	2,298	2,298	2,290	2,297	500	2,297
2022-03-09	2,294	2,298	2,287	2,287	400	2,287
2022-03-08	2,280	2,294	2,280	2,294	900	2,294
2022-03-07	2,296	2,296	2,278	2,278	1,500	2,278
2022-03-04	2,309	2,309	2,295	2,295	500	2,295
2022-03-03	2,299	2,299	2,299	2,299	100	2,299
2022-03-02	2,298	2,298	2,298	2,298	200	2,298
2022-03-01	2,310	2,310	2,305	2,305	500	2,305
2022-02-28	2,297	2,310	2,297	2,310	900	2,310
2022-02-25	2,277	2,294	2,277	2,289	800	2,289
2022-02-24	2,293	2,298	2,270	2,270	1,500	2,270
2022-02-22	2,295	2,298	2,293	2,293	700	2,293
2022-02-21	2,291	2,292	2,286	2,292	600	2,292
2022-02-18	2,284	2,301	2,284	2,300	700	2,300
2022-02-17	2,280	2,300	2,280	2,300	1,400	2,300
2022-02-16	2,340	2,382	2,204	2,280	8,600	2,280
2022-02-15	2,325	2,500	2,317	2,325	15,000	2,325
2022-02-14	2,320	2,325	2,310	2,310	1,100	2,310
2022-02-10	2,311	2,318	2,311	2,318	400	2,318
2022-02-09	2,312	2,319	2,312	2,318	700	2,318
2022-02-08	2,311	2,319	2,310	2,311	600	2,311
2022-02-07	2,312	2,320	2,311	2,311	400	2,311
2022-02-04	2,303	2,310	2,303	2,310	400	2,310
2022-02-03	2,310	2,310	2,303	2,303	500	2,303
2022-02-02	2,318	2,318	2,314	2,314	200	2,314
2022-02-01	2,318	2,318	2,305	2,313	600	2,313
2022-01-31	2,318	2,318	2,318	2,318	200	2,318
2022-01-28	2,306	2,306	2,300	2,300	2,300	2,300
2022-01-27	2,305	2,305	2,305	2,305	500	2,305
2022-01-26	2,313	2,313	2,305	2,305	300	2,305
2022-01-25	2,305	2,305	2,304	2,304	600	2,304
2022-01-24	2,306	2,310	2,306	2,310	400	2,310
2022-01-21	2,310	2,310	2,306	2,306	500	2,306
2022-01-20	2,310	2,312	2,310	2,310	500	2,310
2022-01-19	2,320	2,320	2,310	2,310	1,300	2,310
2022-01-18	2,332	2,332	2,320	2,320	1,100	2,320
2022-01-17	2,320	2,320	2,320	2,320	400	2,320
2022-01-14	2,321	2,321	2,320	2,320	600	2,320
2022-01-13	2,339	2,339	2,339	2,339	200	2,339
2022-01-12	2,323	2,334	2,320	2,333	1,000	2,333
2022-01-11	2,321	2,338	2,321	2,338	200	2,338
2022-01-07	2,321	2,321	2,321	2,321	300	2,321
2022-01-06	2,326	2,326	2,310	2,321	1,200	2,321
2022-01-05	2,339	2,339	2,325	2,330	700	2,330
2022-01-04	2,352	2,356	2,335	2,335	1,100	2,335

分割・併合履歴： [2017-06-28]1株→0.1株