1. HOME >
  2. 株価時系列 >
  3. 9173 >
  4. 2022年

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
2022-12-302,3992,3992,3722,3801,3002,380
2022-12-292,3502,4122,3502,3803,9002,380
2022-12-282,4682,5502,4682,5503,7002,550
2022-12-272,4492,4502,4462,4501,8002,450
2022-12-262,4462,4632,4462,4491,2002,449
2022-12-232,4422,4502,4422,4469002,446
2022-12-222,4682,4752,4642,4751,6002,475
2022-12-212,4802,4802,4422,4681,4002,468
2022-12-202,4552,4652,4402,4592,4002,459
2022-12-192,4502,4552,4402,4556002,455
2022-12-162,4362,4502,4302,4501,1002,450
2022-12-152,4312,4352,4302,4309002,430
2022-12-142,4312,4312,4222,4252,2002,425
2022-12-132,4362,4362,4302,4311,4002,431
2022-12-122,4362,4362,4282,4368002,436
2022-12-092,4362,4372,4352,4368002,436
2022-12-082,4352,4372,4352,4351,2002,435
2022-12-072,4282,4352,4282,4351,1002,435
2022-12-062,4192,4252,4192,4254002,425
2022-12-052,4252,4252,4192,4193002,419
2022-12-022,4172,4182,4132,4187002,418
2022-12-012,4092,4172,4092,4171,7002,417
2022-11-302,4112,4172,4102,4179002,417
2022-11-292,4122,4302,4052,4302,0002,430
2022-11-282,4082,4102,4072,4079002,407
2022-11-252,4072,4082,4072,4085002,408
2022-11-242,4092,4092,4092,4094002,409
2022-11-222,4012,4072,4012,4075002,407
2022-11-212,4052,4142,4012,4011,1002,401
2022-11-182,4092,4132,4052,4054002,405
2022-11-172,3922,3922,3922,3922002,392
2022-11-162,3942,4002,3922,3924002,392
2022-11-152,3952,3952,3942,3946002,394
2022-11-142,3932,3952,3932,3952002,395
2022-11-112,4052,4052,3932,3939002,393
2022-11-102,4032,4032,4032,4031002,403
2022-11-092,4112,4112,3992,4021,0002,402
2022-11-082,4082,4142,3972,3977002,397
2022-11-072,4052,4072,3992,3996002,399
2022-11-042,4062,4062,4052,4056002,405
2022-11-022,4172,4172,4102,4126002,412
2022-11-012,4192,4192,4102,4171,6002,417
2022-10-312,4152,4192,4142,4141,1002,414
2022-10-282,4132,4142,4102,4137002,413
2022-10-272,4172,4172,4062,4063002,406
2022-10-262,4152,4152,4142,4149002,414
2022-10-252,4082,4142,4042,4141,7002,414
2022-10-242,3952,4082,3952,4087002,408
2022-10-212,3842,3932,3842,3939002,393
2022-10-202,3912,3912,3842,3907002,390
2022-10-192,3912,3912,3912,3912002,391
2022-10-182,3812,3912,3802,3825002,382
2022-10-17---2,380-2,380
2022-10-142,3842,3862,3802,3805002,380
2022-10-132,3852,3852,3832,3833002,383
2022-10-122,3812,3812,3752,3755002,375
2022-10-112,3912,4052,3722,3802,5002,380
2022-10-072,3812,3972,3802,3911,7002,391
2022-10-062,3732,3812,3732,3765002,376
2022-10-052,3752,3752,3722,3722002,372
2022-10-042,3652,3732,3652,3696002,369
2022-10-032,3722,3722,3652,3652002,365
2022-09-302,3712,3722,3612,3611,1002,361
2022-09-292,3632,3722,3582,3581,6002,358
2022-09-282,3662,3732,3652,3738002,373
2022-09-272,3702,3702,3652,3663002,366
2022-09-262,3592,3702,3582,3707002,370
2022-09-222,3582,3652,3582,3657002,365
2022-09-212,3602,3602,3602,3602002,360
2022-09-202,3662,3702,3602,3621,0002,362
2022-09-162,3662,3732,3662,3733002,373
2022-09-152,3562,3662,3532,3666002,366
2022-09-142,3552,3612,3522,3557002,355
2022-09-132,3672,3682,3582,3589002,358
2022-09-122,3552,3672,3552,3601,1002,360
2022-09-092,3612,3612,3502,3558002,355
2022-09-082,3552,3592,3532,3564002,356
2022-09-072,3572,3572,3452,3534002,353
2022-09-062,3702,3702,3422,3421,6002,342
2022-09-052,3522,3602,3522,3535002,353
2022-09-022,3602,3602,3482,3501,1002,350
2022-09-012,3582,3602,3502,3508002,350
2022-08-312,3572,3572,3482,3505002,350
2022-08-302,3552,3602,3422,3591,8002,359
2022-08-292,3482,3482,3482,3481002,348
2022-08-262,3502,3522,3462,3518002,351
2022-08-252,3522,3522,3382,3501,3002,350
2022-08-242,3432,3432,3432,3431002,343
2022-08-232,3422,3512,3422,3423002,342
2022-08-222,3502,3502,3422,3422002,342
2022-08-192,3452,3492,3382,3387002,338
2022-08-182,3542,3542,3462,3463002,346
2022-08-172,3422,3422,3392,3397002,339
2022-08-162,3402,3422,3402,3422002,342
2022-08-152,3402,3512,3392,3408002,340
2022-08-122,3422,3422,3382,3408002,340
2022-08-102,3522,3522,3452,3454002,345
2022-08-092,3502,3502,3452,3453002,345
2022-08-082,3482,3492,3382,3451,3002,345
2022-08-052,3392,3452,3382,3381,1002,338
2022-08-04---2,342-2,342
2022-08-032,3372,3442,3372,3427002,342
2022-08-022,3502,3502,3322,3361,7002,336
2022-08-012,3452,3452,3402,3451,0002,345
2022-07-292,3442,3442,3392,3393002,339
2022-07-282,3402,3442,3372,3375002,337
2022-07-272,3352,3442,3352,3365002,336
2022-07-262,3372,3402,3322,3357002,335
2022-07-252,3382,3382,3312,3317002,331
2022-07-222,3522,3532,3332,3451,3002,345
2022-07-212,3462,3462,3292,3371,2002,337
2022-07-202,3482,3482,3262,3461,3002,346
2022-07-192,3382,3472,3362,3474002,347
2022-07-152,3502,3502,3322,3327002,332
2022-07-142,3352,3842,3352,3451,3002,345
2022-07-132,3452,3562,3452,3565002,356
2022-07-122,3542,3782,3452,3785002,378
2022-07-112,3632,3672,3602,3605002,360
2022-07-082,3702,3702,3572,3571,0002,357
2022-07-072,3762,3762,3612,3627002,362
2022-07-062,3662,3682,3622,3624002,362
2022-07-052,3712,3772,3662,3668002,366
2022-07-042,3732,3732,3662,3665002,366
2022-07-012,4012,4012,3662,3667002,366
2022-06-302,4002,4002,3842,3861,3002,386
2022-06-292,3502,3962,3502,3964,2002,396
2022-06-282,4152,4502,4152,4504,4002,450
2022-06-272,4392,4452,4002,4003,5002,400
2022-06-242,4382,4452,4202,4451,9002,445
2022-06-232,4462,4462,4242,4381,2002,438
2022-06-222,4472,4472,4232,4302,1002,430
2022-06-212,4292,4292,4122,4121,1002,412
2022-06-202,4252,4342,4102,4157002,415
2022-06-172,4172,4242,4152,4151,4002,415
2022-06-162,4332,4332,4262,4261,4002,426
2022-06-152,4252,4332,4132,4331,2002,433
2022-06-142,4002,4202,4002,4201,1002,420
2022-06-132,4162,4162,3892,4123,0002,412
2022-06-102,4122,4122,4042,4112,2002,411
2022-06-092,4152,4152,4012,4038002,403
2022-06-082,4162,4162,4112,4161,1002,416
2022-06-072,4172,4172,3982,4081,8002,408
2022-06-062,3942,4142,3942,3952,3002,395
2022-06-032,3772,3842,3772,3849002,384
2022-06-022,3762,3792,3722,3771,1002,377
2022-06-012,3752,3752,3702,3738002,373
2022-05-312,3662,3752,3662,3727002,372
2022-05-302,3782,3782,3642,3661,6002,366
2022-05-272,3752,3772,3562,3652,3002,365
2022-05-262,3632,3752,3632,3753002,375
2022-05-252,3752,3752,3632,3635002,363
2022-05-242,3562,3812,3532,3531,6002,353
2022-05-232,3412,3562,3412,3562,2002,356
2022-05-202,3382,3432,3332,3426002,342
2022-05-192,3412,3442,3362,3441,0002,344
2022-05-182,3422,3432,3412,3411,1002,341
2022-05-172,3302,3362,3252,3251,0002,325
2022-05-162,3352,3372,3262,3267002,326
2022-05-132,3322,3322,3322,3321002,332
2022-05-122,3302,3312,3202,3205002,320
2022-05-112,3202,3362,3202,3356002,335
2022-05-102,3122,3302,3122,3125002,312
2022-05-092,3152,3202,3102,3165002,316
2022-05-062,3052,3242,3052,3151,3002,315
2022-05-022,3092,3222,3062,3221,3002,322
2022-04-282,3222,3222,3062,3091,1002,309
2022-04-272,3212,3212,3202,3203002,320
2022-04-262,3212,3212,3212,3211002,321
2022-04-252,3202,3202,3072,3103002,310
2022-04-222,3062,3062,3062,3061002,306
2022-04-212,3032,3032,3032,3031002,303
2022-04-202,3022,3192,2992,3108002,310
2022-04-192,3042,3042,3042,3042002,304
2022-04-182,3002,3002,2802,2982,6002,298
2022-04-152,3162,3182,3052,3056002,305
2022-04-142,3022,3142,3022,3146002,314
2022-04-132,3012,3172,3012,3177002,317
2022-04-122,3102,3102,3012,3026002,302
2022-04-112,3132,3272,3102,3106002,310
2022-04-082,3162,3162,3152,3152002,315
2022-04-072,3182,3352,3182,3188002,318
2022-04-062,3202,3232,3142,3231,3002,323
2022-04-052,3202,3202,3202,3201002,320
2022-04-042,3232,3302,3202,3205002,320
2022-04-012,3372,3372,3302,3305002,330
2022-03-312,3162,3312,3162,3305002,330
2022-03-302,3152,3362,3152,3161,2002,316
2022-03-292,3282,3362,3252,3367002,336
2022-03-282,3342,3342,3252,3251,2002,325
2022-03-252,3152,3152,3132,3137002,313
2022-03-242,3142,3152,3022,3158002,315
2022-03-232,3112,3142,3112,3144002,314
2022-03-222,3122,3142,2832,3111,5002,311
2022-03-182,3062,3092,3062,3094002,309
2022-03-172,3102,3102,3002,3099002,309
2022-03-162,3142,3142,3022,3025002,302
2022-03-152,3032,3032,3012,3012002,301
2022-03-142,2892,3142,2892,3051,2002,305
2022-03-112,2952,3002,2952,3002002,300
2022-03-102,2982,2982,2902,2975002,297
2022-03-092,2942,2982,2872,2874002,287
2022-03-082,2802,2942,2802,2949002,294
2022-03-072,2962,2962,2782,2781,5002,278
2022-03-042,3092,3092,2952,2955002,295
2022-03-032,2992,2992,2992,2991002,299
2022-03-022,2982,2982,2982,2982002,298
2022-03-012,3102,3102,3052,3055002,305
2022-02-282,2972,3102,2972,3109002,310
2022-02-252,2772,2942,2772,2898002,289
2022-02-242,2932,2982,2702,2701,5002,270
2022-02-222,2952,2982,2932,2937002,293
2022-02-212,2912,2922,2862,2926002,292
2022-02-182,2842,3012,2842,3007002,300
2022-02-172,2802,3002,2802,3001,4002,300
2022-02-162,3402,3822,2042,2808,6002,280
2022-02-152,3252,5002,3172,32515,0002,325
2022-02-142,3202,3252,3102,3101,1002,310
2022-02-102,3112,3182,3112,3184002,318
2022-02-092,3122,3192,3122,3187002,318
2022-02-082,3112,3192,3102,3116002,311
2022-02-072,3122,3202,3112,3114002,311
2022-02-042,3032,3102,3032,3104002,310
2022-02-032,3102,3102,3032,3035002,303
2022-02-022,3182,3182,3142,3142002,314
2022-02-012,3182,3182,3052,3136002,313
2022-01-312,3182,3182,3182,3182002,318
2022-01-282,3062,3062,3002,3002,3002,300
2022-01-272,3052,3052,3052,3055002,305
2022-01-262,3132,3132,3052,3053002,305
2022-01-252,3052,3052,3042,3046002,304
2022-01-242,3062,3102,3062,3104002,310
2022-01-212,3102,3102,3062,3065002,306
2022-01-202,3102,3122,3102,3105002,310
2022-01-192,3202,3202,3102,3101,3002,310
2022-01-182,3322,3322,3202,3201,1002,320
2022-01-172,3202,3202,3202,3204002,320
2022-01-142,3212,3212,3202,3206002,320
2022-01-132,3392,3392,3392,3392002,339
2022-01-122,3232,3342,3202,3331,0002,333
2022-01-112,3212,3382,3212,3382002,338
2022-01-072,3212,3212,3212,3213002,321
2022-01-062,3262,3262,3102,3211,2002,321
2022-01-052,3392,3392,3252,3307002,330
2022-01-042,3522,3562,3352,3351,1002,335

分割・併合履歴 ： [2017-06-28]1株→0.1株