9173 東海汽船(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,480	2,498	2,480	2,495	1,500	2,495
2023-12-28	2,494	2,495	2,450	2,480	4,200	2,480
2023-12-27	2,526	2,540	2,524	2,530	5,000	2,530
2023-12-26	2,523	2,529	2,520	2,526	2,800	2,526
2023-12-25	2,525	2,536	2,517	2,523	4,200	2,523
2023-12-22	2,549	2,549	2,530	2,539	1,200	2,539
2023-12-21	2,547	2,550	2,534	2,534	1,200	2,534
2023-12-20	2,550	2,574	2,544	2,544	1,900	2,544
2023-12-19	2,565	2,565	2,551	2,551	1,800	2,551
2023-12-18	2,598	2,598	2,551	2,565	1,500	2,565
2023-12-15	2,603	2,604	2,595	2,600	1,400	2,600
2023-12-14	2,577	2,605	2,577	2,604	2,600	2,604
2023-12-13	2,568	2,575	2,563	2,574	1,400	2,574
2023-12-12	2,563	2,570	2,560	2,569	1,300	2,569
2023-12-11	2,558	2,568	2,558	2,563	1,400	2,563
2023-12-08	2,553	2,559	2,546	2,551	1,500	2,551
2023-12-07	2,541	2,550	2,541	2,545	2,300	2,545
2023-12-06	2,525	2,545	2,525	2,535	600	2,535
2023-12-05	2,522	2,547	2,521	2,521	1,900	2,521
2023-12-04	2,517	2,524	2,517	2,521	900	2,521
2023-12-01	2,514	2,522	2,514	2,516	600	2,516
2023-11-30	2,510	2,513	2,508	2,513	1,100	2,513
2023-11-29	2,505	2,509	2,504	2,509	1,100	2,509
2023-11-28	2,500	2,504	2,500	2,504	900	2,504
2023-11-27	2,500	2,500	2,496	2,499	900	2,499
2023-11-24	2,495	2,500	2,495	2,500	600	2,500
2023-11-22	2,495	2,495	2,495	2,495	100	2,495
2023-11-21	2,499	2,500	2,495	2,495	600	2,495
2023-11-20	2,492	2,500	2,492	2,499	1,200	2,499
2023-11-17	2,490	2,492	2,488	2,492	500	2,492
2023-11-16	2,496	2,496	2,491	2,491	300	2,491
2023-11-15	2,495	2,499	2,487	2,497	700	2,497
2023-11-14	2,482	2,495	2,482	2,495	1,000	2,495
2023-11-13	2,482	2,484	2,482	2,484	500	2,484
2023-11-10	2,485	2,485	2,480	2,480	200	2,480
2023-11-09	2,485	2,486	2,481	2,485	900	2,485
2023-11-08	2,478	2,485	2,478	2,485	500	2,485
2023-11-07	2,491	2,491	2,484	2,485	1,900	2,485
2023-11-06	2,478	2,480	2,478	2,478	400	2,478
2023-11-02	2,483	2,483	2,476	2,476	500	2,476
2023-11-01	2,485	2,485	2,475	2,475	600	2,475
2023-10-31	2,497	2,497	2,476	2,476	400	2,476
2023-10-30	2,479	2,479	2,479	2,479	100	2,479
2023-10-27	2,485	2,485	2,475	2,475	900	2,475
2023-10-26	2,487	2,487	2,485	2,485	200	2,485
2023-10-25	2,479	2,488	2,478	2,481	700	2,481
2023-10-24	2,483	2,497	2,480	2,480	1,200	2,480
2023-10-23	2,488	2,488	2,478	2,479	800	2,479
2023-10-20	2,480	2,488	2,479	2,488	500	2,488
2023-10-19	2,493	2,493	2,483	2,483	700	2,483
2023-10-18	2,483	2,492	2,483	2,492	300	2,492
2023-10-17	2,493	2,493	2,483	2,483	300	2,483
2023-10-16	2,493	2,493	2,480	2,485	1,700	2,485
2023-10-13	2,503	2,503	2,489	2,489	400	2,489
2023-10-12	2,486	2,498	2,485	2,495	1,000	2,495
2023-10-11	2,490	2,490	2,488	2,488	400	2,488
2023-10-10	2,497	2,499	2,488	2,488	500	2,488
2023-10-06	2,487	2,496	2,487	2,490	700	2,490
2023-10-05	2,500	2,500	2,482	2,482	900	2,482
2023-10-04	2,490	2,505	2,490	2,505	900	2,505
2023-10-03	2,500	2,504	2,491	2,491	800	2,491
2023-10-02	2,500	2,506	2,500	2,502	700	2,502
2023-09-29	2,506	2,507	2,501	2,501	500	2,501
2023-09-28	2,501	2,501	2,500	2,500	1,300	2,500
2023-09-27	2,510	2,510	2,501	2,501	1,000	2,501
2023-09-26	2,508	2,508	2,505	2,505	800	2,505
2023-09-25	2,505	2,506	2,503	2,506	400	2,506
2023-09-22	2,505	2,505	2,501	2,505	800	2,505
2023-09-21	2,504	2,505	2,504	2,505	500	2,505
2023-09-20	2,507	2,507	2,504	2,504	200	2,504
2023-09-19	2,505	2,507	2,501	2,507	1,000	2,507
2023-09-15	2,504	2,508	2,504	2,505	500	2,505
2023-09-14	2,507	2,508	2,502	2,502	500	2,502
2023-09-13	2,501	2,502	2,501	2,502	300	2,502
2023-09-12	2,507	2,507	2,501	2,501	500	2,501
2023-09-11	2,509	2,509	2,501	2,501	600	2,501
2023-09-08	2,503	2,508	2,503	2,503	800	2,503
2023-09-07	2,502	2,510	2,502	2,503	1,600	2,503
2023-09-06	2,507	2,509	2,502	2,502	500	2,502
2023-09-05	2,503	2,508	2,501	2,507	900	2,507
2023-09-04	2,502	2,503	2,502	2,503	500	2,503
2023-09-01	2,511	2,511	2,502	2,502	500	2,502
2023-08-31	2,505	2,513	2,505	2,510	700	2,510
2023-08-30	2,504	2,511	2,504	2,507	800	2,507
2023-08-29	2,514	2,514	2,503	2,510	1,500	2,510
2023-08-28	2,498	2,516	2,498	2,516	1,200	2,516
2023-08-25	2,497	2,497	2,497	2,497	200	2,497
2023-08-24	2,495	2,496	2,492	2,496	500	2,496
2023-08-23	2,494	2,494	2,494	2,494	100	2,494
2023-08-22	2,490	2,495	2,490	2,494	500	2,494
2023-08-21	2,490	2,493	2,488	2,493	700	2,493
2023-08-18	2,491	2,491	2,491	2,491	200	2,491
2023-08-17	2,494	2,496	2,491	2,495	800	2,495
2023-08-16	2,497	2,497	2,497	2,497	200	2,497
2023-08-15	2,500	2,500	2,492	2,497	800	2,497
2023-08-14	2,492	2,497	2,491	2,497	900	2,497
2023-08-10	2,495	2,495	2,490	2,490	600	2,490
2023-08-09	2,495	2,496	2,492	2,495	800	2,495
2023-08-08	2,498	2,498	2,492	2,492	400	2,492
2023-08-07	2,498	2,498	2,493	2,497	400	2,497
2023-08-04	2,491	2,496	2,491	2,496	300	2,496
2023-08-03	2,496	2,496	2,491	2,491	300	2,491
2023-08-02	2,493	2,496	2,491	2,496	400	2,496
2023-08-01	2,496	2,497	2,494	2,494	700	2,494
2023-07-31	2,495	2,495	2,485	2,491	900	2,491
2023-07-28	2,488	2,493	2,487	2,493	900	2,493
2023-07-27	2,497	2,497	2,490	2,490	600	2,490
2023-07-26	2,490	2,492	2,488	2,492	600	2,492
2023-07-25	2,494	2,494	2,490	2,490	500	2,490
2023-07-24	2,494	2,494	2,490	2,494	800	2,494
2023-07-21	2,494	2,494	2,489	2,494	600	2,494
2023-07-20	2,488	2,488	2,487	2,487	700	2,487
2023-07-19	2,485	2,488	2,485	2,488	400	2,488
2023-07-18	2,492	2,492	2,484	2,484	800	2,484
2023-07-14	2,487	2,487	2,480	2,480	700	2,480
2023-07-13	2,481	2,488	2,477	2,477	1,000	2,477
2023-07-12	2,488	2,493	2,481	2,481	2,500	2,481
2023-07-11	2,480	2,483	2,480	2,481	600	2,481
2023-07-10	2,466	2,487	2,466	2,478	1,100	2,478
2023-07-07	2,455	2,466	2,455	2,466	800	2,466
2023-07-06	2,454	2,464	2,451	2,454	1,900	2,454
2023-07-05	2,461	2,461	2,452	2,458	1,400	2,458
2023-07-04	2,452	2,468	2,452	2,461	1,300	2,461
2023-07-03	2,450	2,489	2,445	2,463	2,400	2,463
2023-06-30	2,488	2,488	2,440	2,455	2,200	2,455
2023-06-29	2,450	2,452	2,419	2,452	6,000	2,452
2023-06-28	2,522	2,525	2,483	2,483	6,300	2,483
2023-06-27	2,509	2,522	2,509	2,522	2,000	2,522
2023-06-26	2,508	2,523	2,508	2,515	2,800	2,515
2023-06-23	2,511	2,514	2,509	2,514	2,900	2,514
2023-06-22	2,500	2,509	2,500	2,506	1,600	2,506
2023-06-21	2,508	2,510	2,502	2,509	900	2,509
2023-06-20	2,493	2,509	2,493	2,508	1,500	2,508
2023-06-19	2,492	2,495	2,492	2,495	1,600	2,495
2023-06-16	2,494	2,494	2,490	2,492	800	2,492
2023-06-15	2,494	2,494	2,486	2,488	700	2,488
2023-06-14	2,493	2,494	2,486	2,494	900	2,494
2023-06-13	2,490	2,492	2,482	2,492	1,100	2,492
2023-06-12	2,493	2,493	2,454	2,490	1,400	2,490
2023-06-09	2,495	2,495	2,485	2,493	700	2,493
2023-06-08	2,495	2,495	2,495	2,495	300	2,495
2023-06-07	2,491	2,495	2,490	2,495	1,500	2,495
2023-06-06	2,491	2,491	2,491	2,491	100	2,491
2023-06-05	2,475	2,495	2,475	2,492	1,500	2,492
2023-06-02	2,478	2,479	2,475	2,475	700	2,475
2023-06-01	2,476	2,478	2,471	2,478	500	2,478
2023-05-31	2,475	2,479	2,466	2,467	1,600	2,467
2023-05-30	2,468	2,473	2,466	2,470	1,700	2,470
2023-05-29	2,458	2,465	2,458	2,465	800	2,465
2023-05-26	2,458	2,458	2,457	2,457	600	2,457
2023-05-25	2,465	2,465	2,456	2,456	500	2,456
2023-05-24	2,452	2,460	2,452	2,456	800	2,456
2023-05-23	2,462	2,468	2,451	2,451	1,300	2,451
2023-05-22	2,460	2,465	2,460	2,460	1,000	2,460
2023-05-19	2,468	2,468	2,461	2,461	600	2,461
2023-05-18	2,465	2,465	2,460	2,460	900	2,460
2023-05-17	2,443	2,462	2,443	2,462	1,300	2,462
2023-05-16	2,447	2,450	2,445	2,450	1,700	2,450
2023-05-15	2,450	2,450	2,435	2,440	1,200	2,440
2023-05-12	2,450	2,450	2,447	2,450	900	2,450
2023-05-11	2,451	2,451	2,441	2,448	600	2,448
2023-05-10	2,453	2,453	2,435	2,437	1,300	2,437
2023-05-09	2,442	2,450	2,442	2,450	600	2,450
2023-05-08	2,445	2,449	2,443	2,444	500	2,444
2023-05-02	2,438	2,445	2,435	2,445	800	2,445
2023-05-01	2,427	2,436	2,427	2,434	1,200	2,434
2023-04-28	2,448	2,448	2,425	2,425	1,200	2,425
2023-04-27	2,447	2,449	2,439	2,448	1,000	2,448
2023-04-26	2,435	2,439	2,435	2,439	500	2,439
2023-04-25	2,430	2,436	2,430	2,430	1,200	2,430
2023-04-24	2,432	2,432	2,427	2,430	500	2,430
2023-04-21	2,430	2,432	2,425	2,432	700	2,432
2023-04-20	2,427	2,430	2,427	2,430	500	2,430
2023-04-19	2,430	2,430	2,427	2,427	200	2,427
2023-04-18	2,424	2,425	2,420	2,423	1,100	2,423
2023-04-17	2,427	2,427	2,420	2,425	500	2,425
2023-04-14	2,430	2,434	2,427	2,427	400	2,427
2023-04-13	2,430	2,431	2,430	2,431	500	2,431
2023-04-12	2,435	2,440	2,434	2,439	900	2,439
2023-04-11	2,441	2,441	2,436	2,436	400	2,436
2023-04-10	2,448	2,449	2,440	2,448	800	2,448
2023-04-07	2,438	2,445	2,438	2,445	400	2,445
2023-04-06	2,435	2,435	2,434	2,434	600	2,434
2023-04-05	2,432	2,432	2,426	2,427	400	2,427
2023-04-04	2,428	2,433	2,428	2,432	400	2,432
2023-04-03	2,443	2,443	2,418	2,432	1,500	2,432
2023-03-31	2,423	2,425	2,415	2,415	1,300	2,415
2023-03-30	2,413	2,421	2,411	2,421	300	2,421
2023-03-29	2,410	2,424	2,394	2,424	1,300	2,424
2023-03-28	2,400	2,410	2,400	2,408	1,200	2,408
2023-03-27	2,400	2,405	2,392	2,393	700	2,393
2023-03-24	2,395	2,406	2,395	2,406	800	2,406
2023-03-23	2,396	2,397	2,393	2,397	800	2,397
2023-03-22	2,395	2,395	2,383	2,393	600	2,393
2023-03-20	2,387	2,387	2,382	2,382	1,100	2,382
2023-03-17	2,400	2,404	2,399	2,404	400	2,404
2023-03-16	2,400	2,400	2,388	2,400	1,500	2,400
2023-03-15	2,396	2,400	2,396	2,400	400	2,400
2023-03-14	2,400	2,403	2,389	2,396	1,500	2,396
2023-03-13	2,400	2,400	2,391	2,399	500	2,399
2023-03-10	2,390	2,408	2,390	2,401	600	2,401
2023-03-09	2,390	2,410	2,390	2,400	1,100	2,400
2023-03-08	2,402	2,402	2,400	2,400	600	2,400
2023-03-07	2,407	2,410	2,400	2,410	1,100	2,410
2023-03-06	2,407	2,408	2,399	2,407	700	2,407
2023-03-03	2,409	2,409	2,395	2,397	900	2,397
2023-03-02	2,402	2,407	2,402	2,405	600	2,405
2023-03-01	-	-	-	2,402	-	2,402
2023-02-28	2,400	2,420	2,400	2,402	1,500	2,402
2023-02-27	2,408	2,408	2,396	2,400	1,000	2,400
2023-02-24	2,401	2,410	2,383	2,394	1,300	2,394
2023-02-22	2,390	2,400	2,390	2,400	200	2,400
2023-02-21	2,391	2,400	2,386	2,398	600	2,398
2023-02-20	2,390	2,404	2,379	2,391	700	2,391
2023-02-17	2,370	2,410	2,370	2,410	400	2,410
2023-02-16	2,375	2,405	2,367	2,398	700	2,398
2023-02-15	2,395	2,410	2,375	2,380	2,400	2,380
2023-02-14	2,402	2,421	2,397	2,400	2,600	2,400
2023-02-13	2,399	2,412	2,397	2,402	1,300	2,402
2023-02-10	2,414	2,414	2,402	2,407	800	2,407
2023-02-09	-	-	-	2,410	-	2,410
2023-02-08	2,414	2,414	2,403	2,410	600	2,410
2023-02-07	2,398	2,398	2,395	2,395	300	2,395
2023-02-06	2,400	2,400	2,396	2,396	200	2,396
2023-02-03	2,403	2,403	2,399	2,400	900	2,400
2023-02-02	2,401	2,411	2,401	2,405	500	2,405
2023-02-01	2,409	2,409	2,409	2,409	200	2,409
2023-01-31	2,391	2,400	2,391	2,400	200	2,400
2023-01-30	2,411	2,416	2,395	2,395	2,000	2,395
2023-01-27	2,405	2,406	2,405	2,406	600	2,406
2023-01-26	2,402	2,405	2,402	2,405	300	2,405
2023-01-25	2,407	2,407	2,400	2,400	600	2,400
2023-01-24	2,417	2,419	2,407	2,407	700	2,407
2023-01-23	2,428	2,428	2,408	2,408	700	2,408
2023-01-20	2,416	2,416	2,400	2,409	1,100	2,409
2023-01-19	2,386	2,440	2,384	2,438	9,300	2,438
2023-01-18	2,371	2,388	2,371	2,383	300	2,383
2023-01-17	2,387	2,387	2,370	2,372	400	2,372
2023-01-16	2,371	2,371	2,366	2,366	900	2,366
2023-01-13	2,380	2,380	2,371	2,371	600	2,371
2023-01-12	2,388	2,388	2,376	2,376	500	2,376
2023-01-11	2,382	2,382	2,372	2,380	600	2,380
2023-01-10	2,375	2,380	2,375	2,377	700	2,377
2023-01-06	2,375	2,375	2,360	2,375	500	2,375
2023-01-05	2,355	2,380	2,355	2,360	1,300	2,360
2023-01-04	2,379	2,379	2,350	2,352	1,200	2,352

分割・併合履歴： [2017-06-28]1株→0.1株