9380 東海運(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 414 | 423 | 414 | 417 | 29,000 | 417 |
| 2006-12-28 | 414 | 414 | 409 | 412 | 25,000 | 412 |
| 2006-12-27 | 407 | 412 | 407 | 412 | 19,000 | 412 |
| 2006-12-26 | 401 | 407 | 400 | 405 | 64,000 | 405 |
| 2006-12-25 | 407 | 408 | 404 | 406 | 42,000 | 406 |
| 2006-12-22 | 415 | 415 | 407 | 409 | 49,000 | 409 |
| 2006-12-21 | 423 | 424 | 419 | 421 | 33,000 | 421 |
| 2006-12-20 | 424 | 428 | 424 | 424 | 86,000 | 424 |
| 2006-12-19 | 435 | 435 | 428 | 429 | 69,000 | 429 |
| 2006-12-18 | 431 | 435 | 431 | 435 | 41,000 | 435 |
| 2006-12-15 | 427 | 428 | 427 | 427 | 17,000 | 427 |
| 2006-12-14 | 430 | 430 | 425 | 428 | 45,000 | 428 |
| 2006-12-13 | 431 | 432 | 430 | 431 | 23,000 | 431 |
| 2006-12-12 | 430 | 433 | 430 | 432 | 47,000 | 432 |
| 2006-12-11 | 427 | 433 | 427 | 429 | 90,000 | 429 |
| 2006-12-08 | 428 | 428 | 425 | 426 | 26,000 | 426 |
| 2006-12-07 | 428 | 428 | 425 | 426 | 24,000 | 426 |
| 2006-12-06 | 424 | 431 | 424 | 429 | 288,000 | 429 |
| 2006-12-05 | 445 | 450 | 435 | 440 | 26,000 | 440 |
| 2006-12-04 | 461 | 461 | 460 | 460 | 4,000 | 460 |
| 2006-12-01 | 467 | 467 | 460 | 460 | 9,000 | 460 |
| 2006-11-30 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 2006-11-29 | 465 | 466 | 461 | 461 | 5,000 | 461 |
| 2006-11-28 | 478 | 480 | 478 | 480 | 2,000 | 480 |
| 2006-11-27 | 500 | 500 | 481 | 481 | 4,000 | 481 |
| 2006-11-24 | 461 | 480 | 461 | 480 | 5,000 | 480 |
| 2006-11-22 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2006-11-21 | 451 | 451 | 440 | 440 | 19,000 | 440 |
| 2006-11-20 | 451 | 455 | 450 | 455 | 10,000 | 455 |
| 2006-11-17 | 451 | 451 | 445 | 450 | 7,000 | 450 |
| 2006-11-16 | 473 | 473 | 460 | 460 | 3,000 | 460 |
| 2006-11-15 | 475 | 488 | 475 | 488 | 2,000 | 488 |
| 2006-11-14 | 451 | 461 | 451 | 460 | 4,000 | 460 |
| 2006-11-13 | 450 | 455 | 440 | 450 | 10,000 | 450 |
| 2006-11-10 | 530 | 530 | 495 | 495 | 11,000 | 495 |
| 2006-11-09 | 564 | 575 | 550 | 570 | 49,000 | 570 |
| 2006-11-08 | 542 | 560 | 520 | 560 | 59,000 | 560 |
| 2006-11-07 | 497 | 562 | 497 | 562 | 116,000 | 562 |
| 2006-11-06 | 484 | 484 | 482 | 482 | 7,000 | 482 |
| 2006-11-02 | 468 | 495 | 465 | 494 | 32,000 | 494 |
| 2006-11-01 | 459 | 459 | 450 | 450 | 3,000 | 450 |
| 2006-10-31 | 440 | 464 | 440 | 464 | 14,000 | 464 |
| 2006-10-30 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-10-27 | 434 | 450 | 430 | 430 | 33,000 | 430 |
| 2006-10-26 | 421 | 430 | 420 | 430 | 7,000 | 430 |
| 2006-10-25 | 419 | 420 | 418 | 420 | 6,000 | 420 |
| 2006-10-24 | 413 | 413 | 406 | 412 | 16,000 | 412 |
| 2006-10-23 | 410 | 411 | 408 | 410 | 17,000 | 410 |
| 2006-10-20 | 415 | 425 | 413 | 413 | 12,000 | 413 |
| 2006-10-19 | 400 | 420 | 400 | 415 | 62,000 | 415 |
| 2006-10-18 | 395 | 399 | 391 | 399 | 8,000 | 399 |
| 2006-10-17 | 399 | 399 | 391 | 391 | 24,000 | 391 |
| 2006-10-16 | 405 | 405 | 392 | 400 | 29,000 | 400 |
| 2006-10-13 | 410 | 410 | 406 | 406 | 2,000 | 406 |
| 2006-10-12 | 411 | 411 | 406 | 410 | 13,000 | 410 |
| 2006-10-11 | 415 | 415 | 414 | 415 | 3,000 | 415 |
| 2006-10-10 | 434 | 434 | 420 | 425 | 27,000 | 425 |
| 2006-10-06 | 444 | 445 | 435 | 435 | 9,000 | 435 |
| 2006-10-05 | 445 | 450 | 440 | 445 | 13,000 | 445 |
| 2006-10-04 | 451 | 451 | 442 | 445 | 7,000 | 445 |
| 2006-10-03 | 452 | 452 | 441 | 451 | 11,000 | 451 |
| 2006-10-02 | 445 | 450 | 445 | 450 | 14,000 | 450 |
| 2006-09-29 | 456 | 456 | 451 | 455 | 32,000 | 455 |
| 2006-09-28 | 455 | 455 | 454 | 455 | 26,000 | 455 |
| 2006-09-27 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2006-09-26 | 456 | 457 | 456 | 456 | 3,000 | 456 |
| 2006-09-25 | 454 | 475 | 452 | 475 | 10,000 | 475 |
| 2006-09-22 | 455 | 455 | 450 | 451 | 11,000 | 451 |
| 2006-09-21 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2006-09-20 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2006-09-19 | 453 | 453 | 451 | 451 | 4,000 | 451 |
| 2006-09-15 | 452 | 457 | 450 | 452 | 8,000 | 452 |
| 2006-09-14 | 455 | 460 | 450 | 460 | 14,000 | 460 |
| 2006-09-13 | 465 | 465 | 455 | 455 | 22,000 | 455 |
| 2006-09-12 | 475 | 475 | 465 | 465 | 16,000 | 465 |
| 2006-09-11 | 480 | 480 | 475 | 480 | 15,000 | 480 |
| 2006-09-08 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2006-09-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-09-06 | 476 | 480 | 476 | 480 | 6,000 | 480 |
| 2006-09-05 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2006-09-04 | 490 | 490 | 478 | 480 | 6,000 | 480 |
| 2006-09-01 | 485 | 485 | 480 | 480 | 2,000 | 480 |
| 2006-08-31 | 490 | 490 | 485 | 485 | 2,000 | 485 |
| 2006-08-30 | 495 | 495 | 490 | 490 | 5,000 | 490 |
| 2006-08-29 | 496 | 496 | 495 | 495 | 4,000 | 495 |
| 2006-08-25 | 498 | 505 | 491 | 495 | 22,000 | 495 |
| 2006-08-24 | 491 | 491 | 481 | 490 | 11,000 | 490 |
| 2006-08-23 | 482 | 488 | 480 | 481 | 19,000 | 481 |
| 2006-08-22 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2006-08-21 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2006-08-18 | 490 | 508 | 490 | 508 | 3,000 | 508 |
| 2006-08-17 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2006-08-16 | 490 | 500 | 485 | 494 | 34,000 | 494 |
| 2006-08-14 | 470 | 500 | 470 | 485 | 28,000 | 485 |
| 2006-08-11 | 475 | 475 | 461 | 465 | 19,000 | 465 |
| 2006-08-10 | 480 | 485 | 480 | 480 | 6,000 | 480 |
| 2006-08-08 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2006-08-04 | 515 | 520 | 510 | 520 | 11,000 | 520 |
| 2006-08-03 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 2006-08-02 | 520 | 530 | 520 | 530 | 33,000 | 530 |
| 2006-08-01 | 520 | 524 | 510 | 524 | 25,000 | 524 |
| 2006-07-31 | 495 | 520 | 490 | 520 | 24,000 | 520 |
| 2006-07-27 | 500 | 505 | 495 | 505 | 5,000 | 505 |
| 2006-07-26 | 492 | 500 | 490 | 500 | 23,000 | 500 |
| 2006-07-25 | 509 | 510 | 495 | 495 | 25,000 | 495 |
| 2006-07-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2006-07-21 | 466 | 485 | 461 | 484 | 11,000 | 484 |
| 2006-07-20 | 471 | 471 | 465 | 470 | 23,000 | 470 |
| 2006-07-19 | 472 | 472 | 469 | 470 | 22,000 | 470 |
| 2006-07-18 | 499 | 499 | 469 | 472 | 9,000 | 472 |
| 2006-07-14 | 501 | 501 | 500 | 500 | 3,000 | 500 |
| 2006-07-13 | 508 | 508 | 500 | 502 | 20,000 | 502 |
| 2006-07-12 | 514 | 528 | 507 | 510 | 38,000 | 510 |
| 2006-07-11 | 507 | 515 | 507 | 515 | 4,000 | 515 |
| 2006-07-10 | 514 | 514 | 501 | 513 | 13,000 | 513 |
| 2006-07-07 | 580 | 580 | 530 | 530 | 42,000 | 530 |
| 2006-07-06 | 561 | 562 | 550 | 550 | 12,000 | 550 |
| 2006-07-05 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2006-07-04 | 580 | 582 | 580 | 580 | 12,000 | 580 |
| 2006-06-30 | 585 | 585 | 582 | 582 | 14,000 | 582 |
| 2006-06-29 | 590 | 594 | 581 | 586 | 16,000 | 586 |
| 2006-06-28 | 584 | 607 | 584 | 607 | 7,000 | 607 |
| 2006-06-27 | 600 | 600 | 580 | 580 | 14,000 | 580 |
| 2006-06-26 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 2006-06-23 | 600 | 600 | 598 | 599 | 9,000 | 599 |
| 2006-06-22 | 600 | 600 | 590 | 590 | 28,000 | 590 |
| 2006-06-21 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2006-06-20 | 592 | 600 | 582 | 600 | 6,000 | 600 |
| 2006-06-19 | 581 | 582 | 581 | 582 | 3,000 | 582 |
| 2006-06-16 | 600 | 600 | 580 | 580 | 5,000 | 580 |
| 2006-06-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2006-06-14 | 570 | 580 | 560 | 580 | 11,000 | 580 |
| 2006-06-13 | 566 | 600 | 566 | 580 | 38,000 | 580 |
| 2006-06-12 | 570 | 570 | 565 | 566 | 15,000 | 566 |
| 2006-06-09 | 590 | 590 | 565 | 565 | 11,000 | 565 |
| 2006-06-08 | 581 | 581 | 570 | 580 | 15,000 | 580 |
| 2006-06-07 | 582 | 600 | 581 | 600 | 30,000 | 600 |
| 2006-06-06 | 580 | 580 | 574 | 577 | 11,000 | 577 |
| 2006-06-05 | 599 | 599 | 589 | 589 | 2,000 | 589 |
| 2006-06-02 | 599 | 600 | 590 | 591 | 19,000 | 591 |
| 2006-06-01 | 610 | 610 | 600 | 600 | 19,000 | 600 |
| 2006-05-31 | 607 | 622 | 605 | 615 | 31,000 | 615 |
| 2006-05-30 | 610 | 617 | 603 | 617 | 6,000 | 617 |
| 2006-05-29 | 601 | 610 | 601 | 602 | 4,000 | 602 |
| 2006-05-26 | 605 | 610 | 602 | 610 | 23,000 | 610 |
| 2006-05-25 | 606 | 606 | 598 | 601 | 32,000 | 601 |
| 2006-05-24 | 609 | 627 | 600 | 600 | 16,000 | 600 |
| 2006-05-23 | 608 | 608 | 607 | 607 | 5,000 | 607 |
| 2006-05-22 | 616 | 622 | 613 | 613 | 10,000 | 613 |
| 2006-05-19 | 608 | 608 | 602 | 602 | 6,000 | 602 |
| 2006-05-18 | 611 | 611 | 608 | 611 | 12,000 | 611 |
| 2006-05-17 | 612 | 620 | 610 | 613 | 9,000 | 613 |
| 2006-05-16 | 630 | 630 | 613 | 616 | 37,000 | 616 |
| 2006-05-15 | 659 | 660 | 628 | 628 | 20,000 | 628 |
| 2006-05-12 | 650 | 680 | 650 | 668 | 150,000 | 668 |
| 2006-05-11 | 655 | 680 | 640 | 660 | 97,000 | 660 |
| 2006-05-10 | 674 | 674 | 644 | 655 | 18,000 | 655 |
| 2006-05-09 | 656 | 681 | 650 | 681 | 144,000 | 681 |
| 2006-05-08 | 627 | 657 | 626 | 656 | 150,000 | 656 |
| 2006-05-02 | 628 | 628 | 612 | 620 | 16,000 | 620 |
| 2006-05-01 | 620 | 638 | 611 | 638 | 29,000 | 638 |
| 2006-04-28 | 625 | 630 | 620 | 620 | 19,000 | 620 |
| 2006-04-27 | 610 | 638 | 610 | 635 | 33,000 | 635 |
| 2006-04-26 | 627 | 627 | 610 | 610 | 28,000 | 610 |
| 2006-04-25 | 640 | 640 | 624 | 627 | 35,000 | 627 |
| 2006-04-24 | 620 | 620 | 605 | 620 | 23,000 | 620 |
| 2006-04-21 | 630 | 630 | 616 | 630 | 21,000 | 630 |
| 2006-04-20 | 649 | 650 | 620 | 630 | 30,000 | 630 |
| 2006-04-19 | 626 | 654 | 620 | 654 | 85,000 | 654 |
| 2006-04-18 | 617 | 626 | 610 | 626 | 63,000 | 626 |
| 2006-04-17 | 629 | 629 | 612 | 620 | 31,000 | 620 |
| 2006-04-14 | 634 | 636 | 630 | 630 | 39,000 | 630 |
| 2006-04-13 | 633 | 635 | 632 | 635 | 21,000 | 635 |
| 2006-04-12 | 642 | 642 | 632 | 632 | 33,000 | 632 |
| 2006-04-11 | 642 | 643 | 641 | 642 | 36,000 | 642 |
| 2006-04-10 | 639 | 642 | 638 | 642 | 55,000 | 642 |
| 2006-04-07 | 647 | 650 | 643 | 643 | 45,000 | 643 |
| 2006-04-06 | 652 | 655 | 645 | 645 | 59,000 | 645 |
| 2006-04-05 | 651 | 652 | 647 | 652 | 27,000 | 652 |
| 2006-04-04 | 668 | 668 | 647 | 650 | 65,000 | 650 |
| 2006-04-03 | 654 | 669 | 649 | 660 | 124,000 | 660 |
| 2006-03-31 | 668 | 668 | 652 | 654 | 34,000 | 654 |
| 2006-03-30 | 672 | 672 | 660 | 670 | 38,000 | 670 |
| 2006-03-29 | 680 | 682 | 670 | 672 | 76,000 | 672 |
| 2006-03-28 | 675 | 680 | 672 | 680 | 54,000 | 680 |
| 2006-03-27 | 675 | 678 | 672 | 672 | 39,000 | 672 |
| 2006-03-24 | 672 | 675 | 671 | 672 | 62,000 | 672 |
| 2006-03-23 | 677 | 680 | 672 | 675 | 59,000 | 675 |
| 2006-03-22 | 670 | 685 | 670 | 680 | 102,000 | 680 |
| 2006-03-20 | 660 | 680 | 655 | 675 | 180,000 | 675 |
| 2006-03-17 | 661 | 661 | 655 | 659 | 24,000 | 659 |
| 2006-03-16 | 657 | 670 | 655 | 660 | 156,000 | 660 |
| 2006-03-15 | 659 | 665 | 658 | 661 | 73,000 | 661 |
| 2006-03-14 | 659 | 665 | 655 | 658 | 149,000 | 658 |
| 2006-03-13 | 662 | 662 | 651 | 656 | 49,000 | 656 |
| 2006-03-10 | 660 | 665 | 641 | 662 | 107,000 | 662 |
| 2006-03-09 | 680 | 686 | 660 | 661 | 219,000 | 661 |
| 2006-03-08 | 655 | 680 | 640 | 680 | 299,000 | 680 |
| 2006-03-07 | 657 | 662 | 650 | 655 | 196,000 | 655 |
| 2006-03-06 | 641 | 661 | 636 | 661 | 165,000 | 661 |
| 2006-03-03 | 642 | 655 | 635 | 647 | 305,000 | 647 |
| 2006-03-02 | 700 | 702 | 650 | 660 | 641,000 | 660 |
| 2006-03-01 | 680 | 760 | 679 | 705 | 4,678,000 | 705 |
分割・併合履歴 ： なし
