9380 東海運(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 350 | 357 | 348 | 357 | 24,400 | 357 |
| 2007-12-27 | 350 | 357 | 350 | 354 | 27,300 | 354 |
| 2007-12-26 | 344 | 356 | 344 | 352 | 70,300 | 352 |
| 2007-12-25 | 354 | 354 | 340 | 349 | 38,800 | 349 |
| 2007-12-21 | 330 | 341 | 330 | 339 | 46,200 | 339 |
| 2007-12-20 | 333 | 336 | 326 | 326 | 69,200 | 326 |
| 2007-12-19 | 336 | 341 | 328 | 333 | 63,100 | 333 |
| 2007-12-18 | 340 | 343 | 335 | 339 | 39,000 | 339 |
| 2007-12-17 | 350 | 353 | 345 | 345 | 78,800 | 345 |
| 2007-12-14 | 352 | 357 | 350 | 357 | 63,000 | 357 |
| 2007-12-13 | 357 | 359 | 352 | 357 | 30,200 | 357 |
| 2007-12-12 | 357 | 360 | 349 | 358 | 83,700 | 358 |
| 2007-12-11 | 359 | 368 | 355 | 357 | 85,900 | 357 |
| 2007-12-10 | 361 | 361 | 355 | 359 | 28,000 | 359 |
| 2007-12-07 | 362 | 362 | 348 | 351 | 89,400 | 351 |
| 2007-12-06 | 335 | 352 | 335 | 352 | 54,100 | 352 |
| 2007-12-05 | 336 | 344 | 334 | 335 | 58,500 | 335 |
| 2007-12-04 | 347 | 347 | 336 | 336 | 49,400 | 336 |
| 2007-12-03 | 354 | 359 | 347 | 347 | 50,000 | 347 |
| 2007-11-30 | 343 | 355 | 342 | 354 | 66,600 | 354 |
| 2007-11-29 | 348 | 350 | 339 | 344 | 46,000 | 344 |
| 2007-11-28 | 323 | 335 | 319 | 335 | 47,600 | 335 |
| 2007-11-27 | 316 | 320 | 308 | 318 | 103,500 | 318 |
| 2007-11-26 | 313 | 320 | 310 | 320 | 116,200 | 320 |
| 2007-11-22 | 320 | 322 | 306 | 313 | 91,100 | 313 |
| 2007-11-21 | 324 | 327 | 317 | 320 | 83,900 | 320 |
| 2007-11-20 | 330 | 331 | 316 | 321 | 139,700 | 321 |
| 2007-11-19 | 358 | 358 | 320 | 340 | 96,400 | 340 |
| 2007-11-16 | 358 | 362 | 346 | 349 | 125,300 | 349 |
| 2007-11-15 | 375 | 379 | 361 | 361 | 63,800 | 361 |
| 2007-11-14 | 365 | 378 | 365 | 374 | 42,400 | 374 |
| 2007-11-13 | 359 | 379 | 355 | 370 | 61,700 | 370 |
| 2007-11-12 | 380 | 386 | 367 | 369 | 76,500 | 369 |
| 2007-11-09 | 388 | 394 | 383 | 388 | 43,100 | 388 |
| 2007-11-08 | 400 | 400 | 377 | 389 | 153,000 | 389 |
| 2007-11-07 | 410 | 414 | 403 | 404 | 34,600 | 404 |
| 2007-11-06 | 405 | 418 | 405 | 409 | 24,500 | 409 |
| 2007-11-05 | 422 | 422 | 406 | 408 | 73,300 | 408 |
| 2007-11-02 | 420 | 425 | 415 | 419 | 35,300 | 419 |
| 2007-11-01 | 417 | 426 | 417 | 425 | 25,200 | 425 |
| 2007-10-31 | 420 | 420 | 412 | 420 | 29,300 | 420 |
| 2007-10-30 | 420 | 421 | 412 | 417 | 75,500 | 417 |
| 2007-10-29 | 411 | 421 | 411 | 416 | 78,400 | 416 |
| 2007-10-26 | 413 | 415 | 410 | 415 | 52,400 | 415 |
| 2007-10-25 | 423 | 429 | 412 | 413 | 54,300 | 413 |
| 2007-10-24 | 418 | 422 | 416 | 417 | 33,100 | 417 |
| 2007-10-23 | 419 | 420 | 416 | 416 | 50,400 | 416 |
| 2007-10-22 | 416 | 423 | 415 | 420 | 44,900 | 420 |
| 2007-10-19 | 426 | 436 | 423 | 425 | 50,700 | 425 |
| 2007-10-18 | 419 | 442 | 419 | 425 | 110,400 | 425 |
| 2007-10-17 | 421 | 423 | 416 | 419 | 109,300 | 419 |
| 2007-10-16 | 431 | 431 | 422 | 422 | 118,600 | 422 |
| 2007-10-15 | 437 | 439 | 422 | 426 | 110,200 | 426 |
| 2007-10-12 | 447 | 448 | 437 | 437 | 89,200 | 437 |
| 2007-10-11 | 444 | 452 | 441 | 443 | 158,700 | 443 |
| 2007-10-10 | 452 | 453 | 443 | 443 | 85,600 | 443 |
| 2007-10-09 | 463 | 465 | 446 | 451 | 85,000 | 451 |
| 2007-10-05 | 465 | 472 | 460 | 463 | 62,100 | 463 |
| 2007-10-04 | 463 | 470 | 462 | 466 | 77,700 | 466 |
| 2007-10-03 | 458 | 468 | 458 | 466 | 84,400 | 466 |
| 2007-10-02 | 460 | 463 | 452 | 455 | 38,200 | 455 |
| 2007-10-01 | 460 | 464 | 443 | 444 | 92,200 | 444 |
| 2007-09-28 | 446 | 485 | 443 | 463 | 194,100 | 463 |
| 2007-09-27 | 435 | 440 | 430 | 437 | 33,900 | 437 |
| 2007-09-26 | 417 | 424 | 416 | 420 | 64,200 | 420 |
| 2007-09-25 | 420 | 420 | 400 | 412 | 142,200 | 412 |
| 2007-09-21 | 444 | 451 | 415 | 424 | 76,900 | 424 |
| 2007-09-20 | 440 | 452 | 439 | 447 | 54,400 | 447 |
| 2007-09-19 | 425 | 434 | 425 | 434 | 53,800 | 434 |
| 2007-09-18 | 422 | 424 | 415 | 416 | 34,700 | 416 |
| 2007-09-14 | 422 | 425 | 414 | 418 | 36,700 | 418 |
| 2007-09-13 | 415 | 421 | 410 | 417 | 38,400 | 417 |
| 2007-09-12 | 424 | 428 | 418 | 420 | 38,900 | 420 |
| 2007-09-11 | 420 | 423 | 412 | 419 | 112,400 | 419 |
| 2007-09-10 | 418 | 428 | 416 | 418 | 102,400 | 418 |
| 2007-09-07 | 446 | 449 | 437 | 438 | 46,200 | 438 |
| 2007-09-06 | 440 | 448 | 435 | 444 | 70,300 | 444 |
| 2007-09-05 | 481 | 484 | 443 | 445 | 120,000 | 445 |
| 2007-09-04 | 495 | 510 | 471 | 473 | 162,400 | 473 |
| 2007-09-03 | 455 | 480 | 453 | 480 | 113,300 | 480 |
| 2007-08-31 | 445 | 457 | 441 | 453 | 34,300 | 453 |
| 2007-08-30 | 450 | 451 | 438 | 438 | 24,000 | 438 |
| 2007-08-29 | 450 | 450 | 440 | 446 | 32,100 | 446 |
| 2007-08-28 | 455 | 460 | 451 | 459 | 11,500 | 459 |
| 2007-08-27 | 456 | 466 | 451 | 454 | 32,400 | 454 |
| 2007-08-24 | 463 | 465 | 450 | 459 | 24,600 | 459 |
| 2007-08-23 | 447 | 460 | 447 | 460 | 37,100 | 460 |
| 2007-08-22 | 446 | 455 | 446 | 452 | 22,600 | 452 |
| 2007-08-21 | 442 | 457 | 442 | 451 | 42,800 | 451 |
| 2007-08-20 | 439 | 439 | 425 | 437 | 49,400 | 437 |
| 2007-08-17 | 445 | 445 | 410 | 410 | 99,700 | 410 |
| 2007-08-16 | 430 | 445 | 430 | 440 | 98,600 | 440 |
| 2007-08-15 | 450 | 460 | 441 | 441 | 131,900 | 441 |
| 2007-08-14 | 446 | 469 | 446 | 462 | 101,600 | 462 |
| 2007-08-13 | 454 | 488 | 439 | 449 | 177,300 | 449 |
| 2007-08-10 | 471 | 475 | 434 | 439 | 225,700 | 439 |
| 2007-08-09 | 513 | 516 | 460 | 480 | 235,800 | 480 |
| 2007-08-08 | 532 | 538 | 513 | 517 | 74,300 | 517 |
| 2007-08-07 | 550 | 550 | 530 | 535 | 45,500 | 535 |
| 2007-08-06 | 511 | 549 | 510 | 545 | 94,300 | 545 |
| 2007-08-03 | 529 | 534 | 521 | 521 | 124,200 | 521 |
| 2007-08-02 | 550 | 552 | 530 | 539 | 53,200 | 539 |
| 2007-08-01 | 555 | 555 | 538 | 540 | 98,300 | 540 |
| 2007-07-31 | 559 | 568 | 555 | 558 | 69,000 | 558 |
| 2007-07-30 | 546 | 553 | 541 | 551 | 90,000 | 551 |
| 2007-07-27 | 555 | 565 | 531 | 554 | 113,000 | 554 |
| 2007-07-26 | 581 | 593 | 575 | 575 | 107,000 | 575 |
| 2007-07-25 | 586 | 589 | 579 | 579 | 173,000 | 579 |
| 2007-07-24 | 610 | 614 | 599 | 600 | 211,000 | 600 |
| 2007-07-23 | 601 | 610 | 601 | 606 | 152,000 | 606 |
| 2007-07-20 | 591 | 640 | 591 | 609 | 619,000 | 609 |
| 2007-07-19 | 581 | 589 | 580 | 585 | 116,000 | 585 |
| 2007-07-18 | 581 | 584 | 577 | 577 | 46,000 | 577 |
| 2007-07-17 | 576 | 579 | 576 | 578 | 26,000 | 578 |
| 2007-07-13 | 574 | 582 | 573 | 576 | 70,000 | 576 |
| 2007-07-12 | 580 | 585 | 571 | 574 | 78,000 | 574 |
| 2007-07-11 | 573 | 599 | 569 | 575 | 180,000 | 575 |
| 2007-07-10 | 576 | 580 | 574 | 575 | 47,000 | 575 |
| 2007-07-09 | 576 | 578 | 571 | 573 | 74,000 | 573 |
| 2007-07-06 | 580 | 583 | 565 | 567 | 192,000 | 567 |
| 2007-07-05 | 571 | 589 | 565 | 567 | 190,000 | 567 |
| 2007-07-04 | 585 | 585 | 567 | 570 | 24,000 | 570 |
| 2007-07-03 | 592 | 594 | 582 | 587 | 19,000 | 587 |
| 2007-07-02 | 579 | 590 | 577 | 582 | 14,000 | 582 |
| 2007-06-29 | 566 | 595 | 565 | 576 | 67,000 | 576 |
| 2007-06-28 | 579 | 580 | 566 | 566 | 14,000 | 566 |
| 2007-06-27 | 580 | 580 | 574 | 575 | 21,000 | 575 |
| 2007-06-26 | 587 | 588 | 572 | 580 | 38,000 | 580 |
| 2007-06-25 | 575 | 584 | 569 | 570 | 21,000 | 570 |
| 2007-06-22 | 581 | 590 | 568 | 568 | 35,000 | 568 |
| 2007-06-21 | 578 | 584 | 574 | 577 | 18,000 | 577 |
| 2007-06-20 | 601 | 609 | 585 | 585 | 38,000 | 585 |
| 2007-06-19 | 619 | 640 | 584 | 601 | 206,000 | 601 |
| 2007-06-18 | 541 | 607 | 541 | 599 | 219,000 | 599 |
| 2007-06-15 | 551 | 555 | 546 | 549 | 73,000 | 549 |
| 2007-06-14 | 579 | 584 | 561 | 561 | 53,000 | 561 |
| 2007-06-13 | 561 | 573 | 557 | 559 | 32,000 | 559 |
| 2007-06-12 | 580 | 580 | 559 | 571 | 87,000 | 571 |
| 2007-06-11 | 630 | 630 | 580 | 580 | 73,000 | 580 |
| 2007-06-08 | 598 | 615 | 589 | 590 | 139,000 | 590 |
| 2007-06-07 | 630 | 640 | 613 | 618 | 227,000 | 618 |
| 2007-06-06 | 652 | 688 | 625 | 656 | 616,000 | 656 |
| 2007-06-05 | 707 | 727 | 645 | 652 | 687,000 | 652 |
| 2007-06-04 | 697 | 697 | 652 | 697 | 1,008,000 | 697 |
| 2007-06-01 | 556 | 605 | 556 | 597 | 423,000 | 597 |
| 2007-05-31 | 518 | 563 | 518 | 541 | 194,000 | 541 |
| 2007-05-30 | 525 | 525 | 517 | 517 | 8,000 | 517 |
| 2007-05-29 | 528 | 528 | 525 | 525 | 8,000 | 525 |
| 2007-05-28 | 528 | 530 | 528 | 528 | 15,000 | 528 |
| 2007-05-25 | 529 | 530 | 511 | 511 | 27,000 | 511 |
| 2007-05-24 | 520 | 520 | 519 | 520 | 5,000 | 520 |
| 2007-05-23 | 515 | 530 | 515 | 530 | 43,000 | 530 |
| 2007-05-22 | 520 | 530 | 513 | 513 | 18,000 | 513 |
| 2007-05-21 | 519 | 520 | 509 | 515 | 9,000 | 515 |
| 2007-05-18 | 514 | 520 | 502 | 502 | 32,000 | 502 |
| 2007-05-17 | 505 | 520 | 505 | 520 | 16,000 | 520 |
| 2007-05-16 | 505 | 505 | 500 | 505 | 21,000 | 505 |
| 2007-05-15 | 529 | 529 | 506 | 507 | 29,000 | 507 |
| 2007-05-14 | 540 | 542 | 518 | 527 | 58,000 | 527 |
| 2007-05-11 | 525 | 534 | 524 | 534 | 19,000 | 534 |
| 2007-05-10 | 540 | 540 | 532 | 539 | 30,000 | 539 |
| 2007-05-09 | 540 | 540 | 531 | 536 | 25,000 | 536 |
| 2007-05-08 | 539 | 539 | 534 | 539 | 44,000 | 539 |
| 2007-05-07 | 525 | 538 | 525 | 535 | 124,000 | 535 |
| 2007-05-02 | 507 | 529 | 506 | 522 | 84,000 | 522 |
| 2007-05-01 | 501 | 503 | 495 | 503 | 17,000 | 503 |
| 2007-04-27 | 492 | 500 | 486 | 486 | 155,000 | 486 |
| 2007-04-26 | 503 | 503 | 486 | 486 | 189,000 | 486 |
| 2007-04-25 | 508 | 508 | 493 | 493 | 111,000 | 493 |
| 2007-04-24 | 510 | 510 | 503 | 507 | 41,000 | 507 |
| 2007-04-23 | 503 | 507 | 498 | 500 | 30,000 | 500 |
| 2007-04-20 | 502 | 505 | 500 | 505 | 36,000 | 505 |
| 2007-04-19 | 500 | 502 | 498 | 502 | 15,000 | 502 |
| 2007-04-18 | 496 | 508 | 496 | 500 | 25,000 | 500 |
| 2007-04-17 | 509 | 512 | 494 | 494 | 44,000 | 494 |
| 2007-04-16 | 510 | 519 | 509 | 514 | 56,000 | 514 |
| 2007-04-13 | 505 | 514 | 495 | 509 | 115,000 | 509 |
| 2007-04-12 | 498 | 505 | 496 | 500 | 98,000 | 500 |
| 2007-04-11 | 488 | 497 | 483 | 493 | 61,000 | 493 |
| 2007-04-10 | 475 | 488 | 473 | 488 | 17,000 | 488 |
| 2007-04-09 | 476 | 478 | 466 | 475 | 24,000 | 475 |
| 2007-04-06 | 466 | 471 | 466 | 471 | 6,000 | 471 |
| 2007-04-05 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2007-04-04 | 480 | 482 | 463 | 466 | 28,000 | 466 |
| 2007-04-03 | 481 | 483 | 480 | 482 | 17,000 | 482 |
| 2007-04-02 | 475 | 480 | 475 | 480 | 8,000 | 480 |
| 2007-03-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-03-29 | 471 | 488 | 470 | 488 | 16,000 | 488 |
| 2007-03-28 | 487 | 487 | 473 | 473 | 17,000 | 473 |
| 2007-03-27 | 479 | 488 | 478 | 488 | 17,000 | 488 |
| 2007-03-26 | 500 | 502 | 490 | 491 | 47,000 | 491 |
| 2007-03-23 | 495 | 496 | 488 | 496 | 23,000 | 496 |
| 2007-03-22 | 484 | 495 | 484 | 495 | 43,000 | 495 |
| 2007-03-20 | 477 | 477 | 474 | 476 | 4,000 | 476 |
| 2007-03-19 | 475 | 478 | 473 | 474 | 8,000 | 474 |
| 2007-03-16 | 473 | 480 | 473 | 479 | 9,000 | 479 |
| 2007-03-15 | 472 | 483 | 472 | 483 | 9,000 | 483 |
| 2007-03-14 | 474 | 474 | 460 | 467 | 29,000 | 467 |
| 2007-03-13 | 483 | 488 | 475 | 476 | 20,000 | 476 |
| 2007-03-12 | 478 | 485 | 478 | 480 | 12,000 | 480 |
| 2007-03-09 | 473 | 478 | 473 | 473 | 7,000 | 473 |
| 2007-03-08 | 464 | 467 | 460 | 463 | 13,000 | 463 |
| 2007-03-07 | 471 | 471 | 458 | 464 | 53,000 | 464 |
| 2007-03-06 | 450 | 463 | 450 | 461 | 62,000 | 461 |
| 2007-03-05 | 469 | 472 | 451 | 455 | 62,000 | 455 |
| 2007-03-02 | 480 | 483 | 477 | 482 | 30,000 | 482 |
| 2007-03-01 | 491 | 497 | 481 | 482 | 43,000 | 482 |
| 2007-02-28 | 480 | 490 | 475 | 489 | 86,000 | 489 |
| 2007-02-27 | 510 | 511 | 501 | 502 | 48,000 | 502 |
| 2007-02-26 | 501 | 510 | 500 | 508 | 135,000 | 508 |
| 2007-02-23 | 490 | 495 | 488 | 495 | 91,000 | 495 |
| 2007-02-22 | 485 | 490 | 480 | 485 | 120,000 | 485 |
| 2007-02-21 | 489 | 493 | 481 | 483 | 237,000 | 483 |
| 2007-02-20 | 469 | 470 | 469 | 469 | 9,000 | 469 |
| 2007-02-19 | 468 | 469 | 467 | 468 | 10,000 | 468 |
| 2007-02-16 | 459 | 468 | 459 | 465 | 13,000 | 465 |
| 2007-02-15 | 457 | 458 | 457 | 458 | 8,000 | 458 |
| 2007-02-14 | 455 | 462 | 455 | 457 | 10,000 | 457 |
| 2007-02-13 | 461 | 461 | 452 | 452 | 13,000 | 452 |
| 2007-02-09 | 465 | 465 | 459 | 459 | 10,000 | 459 |
| 2007-02-08 | 463 | 466 | 462 | 462 | 6,000 | 462 |
| 2007-02-07 | 470 | 470 | 464 | 464 | 6,000 | 464 |
| 2007-02-06 | 460 | 470 | 453 | 468 | 31,000 | 468 |
| 2007-02-05 | 478 | 480 | 464 | 464 | 28,000 | 464 |
| 2007-02-02 | 479 | 479 | 477 | 477 | 4,000 | 477 |
| 2007-02-01 | 472 | 472 | 470 | 470 | 2,000 | 470 |
| 2007-01-31 | 473 | 480 | 466 | 470 | 23,000 | 470 |
| 2007-01-30 | 476 | 478 | 470 | 475 | 20,000 | 475 |
| 2007-01-29 | 480 | 485 | 476 | 480 | 18,000 | 480 |
| 2007-01-26 | 492 | 492 | 485 | 485 | 18,000 | 485 |
| 2007-01-25 | 495 | 500 | 492 | 492 | 42,000 | 492 |
| 2007-01-24 | 492 | 505 | 488 | 498 | 168,000 | 498 |
| 2007-01-23 | 472 | 491 | 464 | 487 | 139,000 | 487 |
| 2007-01-22 | 466 | 485 | 466 | 482 | 67,000 | 482 |
| 2007-01-19 | 472 | 472 | 464 | 469 | 23,000 | 469 |
| 2007-01-18 | 475 | 475 | 471 | 472 | 7,000 | 472 |
| 2007-01-17 | 470 | 475 | 469 | 475 | 7,000 | 475 |
| 2007-01-16 | 455 | 479 | 455 | 479 | 43,000 | 479 |
| 2007-01-15 | 454 | 465 | 453 | 465 | 27,000 | 465 |
| 2007-01-12 | 444 | 465 | 444 | 465 | 80,000 | 465 |
| 2007-01-11 | 453 | 453 | 431 | 443 | 21,000 | 443 |
| 2007-01-10 | 433 | 460 | 432 | 458 | 95,000 | 458 |
| 2007-01-09 | 422 | 434 | 422 | 433 | 38,000 | 433 |
| 2007-01-05 | 424 | 424 | 419 | 420 | 40,000 | 420 |
| 2007-01-04 | 426 | 426 | 426 | 426 | 4,000 | 426 |
分割・併合履歴 ： なし
