9380 東海運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 283 | 283 | 276 | 282 | 8,300 | 282 |
| 2008-12-29 | 279 | 283 | 279 | 283 | 8,300 | 283 |
| 2008-12-26 | 281 | 283 | 276 | 279 | 9,700 | 279 |
| 2008-12-25 | 289 | 289 | 279 | 281 | 12,800 | 281 |
| 2008-12-24 | 275 | 279 | 274 | 279 | 13,500 | 279 |
| 2008-12-22 | 277 | 279 | 275 | 279 | 6,300 | 279 |
| 2008-12-19 | 277 | 280 | 274 | 280 | 5,600 | 280 |
| 2008-12-18 | 279 | 280 | 277 | 277 | 8,500 | 277 |
| 2008-12-17 | 284 | 284 | 272 | 280 | 12,600 | 280 |
| 2008-12-16 | 278 | 280 | 274 | 280 | 8,800 | 280 |
| 2008-12-15 | 279 | 283 | 276 | 280 | 10,000 | 280 |
| 2008-12-12 | 280 | 280 | 271 | 271 | 28,600 | 271 |
| 2008-12-11 | 290 | 290 | 276 | 282 | 30,600 | 282 |
| 2008-12-10 | 282 | 285 | 277 | 285 | 12,700 | 285 |
| 2008-12-09 | 280 | 285 | 276 | 285 | 14,200 | 285 |
| 2008-12-08 | 278 | 285 | 275 | 285 | 19,800 | 285 |
| 2008-12-05 | 286 | 286 | 272 | 273 | 36,000 | 273 |
| 2008-12-04 | 279 | 281 | 276 | 276 | 15,000 | 276 |
| 2008-12-03 | 278 | 284 | 277 | 283 | 13,100 | 283 |
| 2008-12-02 | 280 | 287 | 275 | 277 | 14,200 | 277 |
| 2008-12-01 | 288 | 290 | 280 | 290 | 12,700 | 290 |
| 2008-11-28 | 284 | 290 | 274 | 289 | 18,200 | 289 |
| 2008-11-27 | 290 | 294 | 278 | 286 | 20,900 | 286 |
| 2008-11-26 | 275 | 286 | 268 | 286 | 29,600 | 286 |
| 2008-11-25 | 283 | 285 | 273 | 281 | 17,800 | 281 |
| 2008-11-21 | 276 | 278 | 271 | 278 | 17,700 | 278 |
| 2008-11-20 | 289 | 289 | 277 | 278 | 9,100 | 278 |
| 2008-11-19 | 285 | 289 | 278 | 286 | 10,300 | 286 |
| 2008-11-18 | 284 | 292 | 276 | 280 | 23,500 | 280 |
| 2008-11-17 | 284 | 288 | 280 | 284 | 14,900 | 284 |
| 2008-11-14 | 289 | 296 | 285 | 285 | 16,300 | 285 |
| 2008-11-13 | 284 | 292 | 283 | 290 | 4,700 | 290 |
| 2008-11-12 | 290 | 291 | 286 | 289 | 10,200 | 289 |
| 2008-11-11 | 299 | 299 | 289 | 291 | 31,400 | 291 |
| 2008-11-10 | 298 | 299 | 294 | 296 | 7,400 | 296 |
| 2008-11-07 | 292 | 301 | 289 | 296 | 29,000 | 296 |
| 2008-11-06 | 299 | 305 | 291 | 291 | 13,100 | 291 |
| 2008-11-05 | 300 | 303 | 292 | 297 | 17,000 | 297 |
| 2008-11-04 | 293 | 295 | 286 | 295 | 31,900 | 295 |
| 2008-10-31 | 293 | 298 | 273 | 286 | 35,500 | 286 |
| 2008-10-30 | 289 | 302 | 289 | 293 | 25,100 | 293 |
| 2008-10-29 | 287 | 296 | 280 | 294 | 36,100 | 294 |
| 2008-10-28 | 308 | 310 | 276 | 292 | 24,900 | 292 |
| 2008-10-27 | 299 | 299 | 275 | 279 | 15,600 | 279 |
| 2008-10-24 | 310 | 311 | 285 | 287 | 31,500 | 287 |
| 2008-10-23 | 301 | 306 | 295 | 305 | 33,900 | 305 |
| 2008-10-22 | 310 | 314 | 305 | 305 | 18,800 | 305 |
| 2008-10-21 | 310 | 311 | 308 | 309 | 10,100 | 309 |
| 2008-10-20 | 311 | 314 | 303 | 310 | 23,500 | 310 |
| 2008-10-17 | 314 | 317 | 308 | 311 | 8,900 | 311 |
| 2008-10-16 | 314 | 317 | 304 | 304 | 23,400 | 304 |
| 2008-10-15 | 318 | 330 | 311 | 322 | 15,700 | 322 |
| 2008-10-14 | 294 | 335 | 294 | 333 | 69,900 | 333 |
| 2008-10-10 | 299 | 303 | 282 | 289 | 67,600 | 289 |
| 2008-10-09 | 295 | 318 | 295 | 318 | 35,500 | 318 |
| 2008-10-08 | 311 | 322 | 296 | 296 | 48,500 | 296 |
| 2008-10-07 | 307 | 322 | 303 | 321 | 53,200 | 321 |
| 2008-10-06 | 332 | 332 | 316 | 322 | 32,200 | 322 |
| 2008-10-03 | 327 | 333 | 318 | 333 | 32,900 | 333 |
| 2008-10-02 | 335 | 335 | 325 | 334 | 30,600 | 334 |
| 2008-10-01 | 332 | 336 | 331 | 336 | 26,000 | 336 |
| 2008-09-30 | 325 | 338 | 324 | 336 | 28,900 | 336 |
| 2008-09-29 | 341 | 345 | 335 | 335 | 26,900 | 335 |
| 2008-09-26 | 341 | 344 | 327 | 343 | 23,300 | 343 |
| 2008-09-25 | 344 | 346 | 335 | 346 | 34,700 | 346 |
| 2008-09-24 | 326 | 344 | 326 | 341 | 22,400 | 341 |
| 2008-09-22 | 333 | 343 | 329 | 336 | 41,200 | 336 |
| 2008-09-19 | 320 | 334 | 320 | 333 | 32,800 | 333 |
| 2008-09-18 | 317 | 327 | 317 | 323 | 20,700 | 323 |
| 2008-09-17 | 327 | 329 | 323 | 327 | 29,000 | 327 |
| 2008-09-16 | 318 | 320 | 316 | 318 | 26,000 | 318 |
| 2008-09-12 | 328 | 330 | 325 | 330 | 31,600 | 330 |
| 2008-09-11 | 318 | 326 | 317 | 321 | 12,600 | 321 |
| 2008-09-10 | 319 | 328 | 315 | 328 | 34,200 | 328 |
| 2008-09-09 | 324 | 325 | 313 | 314 | 13,700 | 314 |
| 2008-09-08 | 324 | 329 | 323 | 329 | 23,100 | 329 |
| 2008-09-05 | 325 | 327 | 315 | 322 | 22,400 | 322 |
| 2008-09-04 | 325 | 328 | 319 | 323 | 8,900 | 323 |
| 2008-09-03 | 330 | 331 | 324 | 330 | 21,300 | 330 |
| 2008-09-02 | 330 | 330 | 324 | 325 | 22,400 | 325 |
| 2008-09-01 | 325 | 329 | 322 | 324 | 5,500 | 324 |
| 2008-08-29 | 326 | 335 | 322 | 335 | 36,300 | 335 |
| 2008-08-28 | 322 | 325 | 321 | 325 | 16,200 | 325 |
| 2008-08-27 | 322 | 326 | 301 | 322 | 15,700 | 322 |
| 2008-08-26 | 326 | 326 | 321 | 323 | 13,400 | 323 |
| 2008-08-25 | 328 | 328 | 322 | 323 | 10,500 | 323 |
| 2008-08-22 | 316 | 319 | 313 | 313 | 20,700 | 313 |
| 2008-08-21 | 310 | 317 | 310 | 313 | 9,200 | 313 |
| 2008-08-20 | 304 | 315 | 304 | 315 | 17,200 | 315 |
| 2008-08-19 | 315 | 315 | 303 | 306 | 15,000 | 306 |
| 2008-08-18 | 310 | 316 | 310 | 315 | 20,000 | 315 |
| 2008-08-15 | 306 | 310 | 306 | 309 | 18,900 | 309 |
| 2008-08-14 | 302 | 311 | 302 | 306 | 20,400 | 306 |
| 2008-08-13 | 305 | 306 | 304 | 305 | 5,500 | 305 |
| 2008-08-12 | 308 | 313 | 307 | 309 | 17,600 | 309 |
| 2008-08-11 | 308 | 309 | 304 | 307 | 17,700 | 307 |
| 2008-08-08 | 303 | 304 | 301 | 303 | 26,000 | 303 |
| 2008-08-07 | 303 | 304 | 301 | 301 | 5,800 | 301 |
| 2008-08-06 | 303 | 304 | 302 | 304 | 10,200 | 304 |
| 2008-08-05 | 303 | 307 | 300 | 302 | 14,200 | 302 |
| 2008-08-04 | 308 | 308 | 304 | 307 | 10,800 | 307 |
| 2008-08-01 | 307 | 309 | 305 | 306 | 14,100 | 306 |
| 2008-07-31 | 306 | 310 | 305 | 307 | 18,500 | 307 |
| 2008-07-30 | 307 | 309 | 306 | 307 | 16,900 | 307 |
| 2008-07-29 | 307 | 307 | 305 | 307 | 5,000 | 307 |
| 2008-07-28 | 314 | 314 | 307 | 307 | 7,300 | 307 |
| 2008-07-25 | 323 | 323 | 309 | 312 | 17,800 | 312 |
| 2008-07-24 | 309 | 314 | 303 | 313 | 11,000 | 313 |
| 2008-07-23 | 304 | 309 | 304 | 307 | 28,900 | 307 |
| 2008-07-22 | 302 | 306 | 299 | 304 | 21,000 | 304 |
| 2008-07-18 | 304 | 304 | 300 | 300 | 10,900 | 300 |
| 2008-07-17 | 302 | 305 | 301 | 302 | 16,800 | 302 |
| 2008-07-16 | 303 | 307 | 299 | 301 | 19,700 | 301 |
| 2008-07-15 | 307 | 311 | 304 | 304 | 9,100 | 304 |
| 2008-07-14 | 312 | 318 | 307 | 307 | 26,000 | 307 |
| 2008-07-11 | 316 | 320 | 313 | 314 | 14,000 | 314 |
| 2008-07-10 | 320 | 320 | 315 | 316 | 5,300 | 316 |
| 2008-07-09 | 323 | 325 | 315 | 318 | 12,600 | 318 |
| 2008-07-08 | 317 | 325 | 317 | 318 | 8,800 | 318 |
| 2008-07-07 | 322 | 324 | 316 | 322 | 7,100 | 322 |
| 2008-07-04 | 329 | 330 | 323 | 326 | 21,200 | 326 |
| 2008-07-03 | 319 | 320 | 315 | 319 | 15,200 | 319 |
| 2008-07-02 | 327 | 327 | 318 | 320 | 18,300 | 320 |
| 2008-07-01 | 321 | 324 | 320 | 324 | 3,300 | 324 |
| 2008-06-30 | 322 | 329 | 317 | 322 | 22,600 | 322 |
| 2008-06-27 | 310 | 327 | 310 | 327 | 41,700 | 327 |
| 2008-06-26 | 329 | 329 | 315 | 321 | 16,200 | 321 |
| 2008-06-25 | 328 | 329 | 322 | 328 | 18,900 | 328 |
| 2008-06-24 | 326 | 328 | 323 | 325 | 6,000 | 325 |
| 2008-06-23 | 327 | 330 | 322 | 327 | 27,100 | 327 |
| 2008-06-20 | 330 | 330 | 326 | 328 | 18,700 | 328 |
| 2008-06-19 | 330 | 334 | 329 | 330 | 16,500 | 330 |
| 2008-06-18 | 330 | 335 | 327 | 333 | 21,700 | 333 |
| 2008-06-17 | 329 | 330 | 327 | 330 | 10,800 | 330 |
| 2008-06-16 | 330 | 330 | 326 | 329 | 4,900 | 329 |
| 2008-06-13 | 327 | 330 | 327 | 328 | 35,200 | 328 |
| 2008-06-12 | 326 | 332 | 324 | 332 | 26,800 | 332 |
| 2008-06-11 | 327 | 332 | 326 | 330 | 28,200 | 330 |
| 2008-06-10 | 329 | 332 | 329 | 332 | 46,800 | 332 |
| 2008-06-09 | 326 | 333 | 325 | 327 | 46,100 | 327 |
| 2008-06-06 | 338 | 339 | 331 | 331 | 38,800 | 331 |
| 2008-06-05 | 336 | 336 | 325 | 336 | 23,300 | 336 |
| 2008-06-04 | 334 | 338 | 332 | 335 | 18,900 | 335 |
| 2008-06-03 | 336 | 336 | 330 | 334 | 21,100 | 334 |
| 2008-06-02 | 326 | 338 | 326 | 338 | 18,500 | 338 |
| 2008-05-30 | 325 | 331 | 324 | 329 | 23,600 | 329 |
| 2008-05-29 | 330 | 330 | 322 | 326 | 16,000 | 326 |
| 2008-05-28 | 322 | 335 | 320 | 323 | 47,600 | 323 |
| 2008-05-27 | 323 | 324 | 320 | 323 | 7,600 | 323 |
| 2008-05-26 | 320 | 324 | 319 | 320 | 30,500 | 320 |
| 2008-05-23 | 326 | 328 | 320 | 320 | 24,700 | 320 |
| 2008-05-22 | 317 | 322 | 317 | 321 | 19,500 | 321 |
| 2008-05-21 | 323 | 324 | 321 | 321 | 25,600 | 321 |
| 2008-05-20 | 325 | 329 | 322 | 325 | 44,800 | 325 |
| 2008-05-19 | 318 | 324 | 318 | 322 | 35,400 | 322 |
| 2008-05-16 | 317 | 319 | 317 | 317 | 52,500 | 317 |
| 2008-05-15 | 318 | 320 | 316 | 316 | 51,400 | 316 |
| 2008-05-14 | 313 | 318 | 313 | 318 | 38,800 | 318 |
| 2008-05-13 | 312 | 316 | 312 | 314 | 26,200 | 314 |
| 2008-05-12 | 314 | 315 | 309 | 315 | 44,400 | 315 |
| 2008-05-09 | 313 | 315 | 311 | 315 | 18,200 | 315 |
| 2008-05-08 | 315 | 315 | 310 | 311 | 36,600 | 311 |
| 2008-05-07 | 315 | 317 | 312 | 315 | 20,200 | 315 |
| 2008-05-02 | 315 | 315 | 309 | 315 | 21,900 | 315 |
| 2008-05-01 | 315 | 317 | 310 | 311 | 17,100 | 311 |
| 2008-04-30 | 316 | 321 | 311 | 318 | 33,800 | 318 |
| 2008-04-28 | 309 | 316 | 308 | 316 | 63,900 | 316 |
| 2008-04-25 | 315 | 315 | 306 | 311 | 18,100 | 311 |
| 2008-04-24 | 308 | 308 | 305 | 306 | 48,800 | 306 |
| 2008-04-23 | 307 | 308 | 305 | 305 | 25,900 | 305 |
| 2008-04-22 | 308 | 310 | 306 | 308 | 19,200 | 308 |
| 2008-04-21 | 305 | 311 | 303 | 308 | 84,800 | 308 |
| 2008-04-18 | 302 | 304 | 301 | 303 | 24,100 | 303 |
| 2008-04-17 | 305 | 306 | 301 | 304 | 83,200 | 304 |
| 2008-04-16 | 306 | 310 | 300 | 304 | 96,600 | 304 |
| 2008-04-15 | 304 | 312 | 304 | 311 | 16,200 | 311 |
| 2008-04-14 | 304 | 312 | 304 | 309 | 25,000 | 309 |
| 2008-04-11 | 315 | 315 | 312 | 315 | 11,600 | 315 |
| 2008-04-10 | 311 | 314 | 307 | 314 | 27,200 | 314 |
| 2008-04-09 | 315 | 315 | 310 | 313 | 13,400 | 313 |
| 2008-04-08 | 311 | 314 | 310 | 311 | 7,000 | 311 |
| 2008-04-07 | 310 | 314 | 310 | 313 | 7,600 | 313 |
| 2008-04-04 | 308 | 315 | 307 | 312 | 11,200 | 312 |
| 2008-04-03 | 308 | 312 | 308 | 311 | 9,500 | 311 |
| 2008-04-02 | 314 | 316 | 308 | 313 | 16,500 | 313 |
| 2008-04-01 | 309 | 311 | 303 | 310 | 14,000 | 310 |
| 2008-03-31 | 310 | 310 | 304 | 309 | 9,900 | 309 |
| 2008-03-28 | 310 | 313 | 310 | 312 | 21,900 | 312 |
| 2008-03-27 | 312 | 317 | 310 | 313 | 20,800 | 313 |
| 2008-03-26 | 311 | 317 | 311 | 317 | 20,800 | 317 |
| 2008-03-25 | 316 | 326 | 313 | 326 | 30,600 | 326 |
| 2008-03-24 | 314 | 315 | 311 | 311 | 19,100 | 311 |
| 2008-03-21 | 303 | 305 | 299 | 305 | 24,900 | 305 |
| 2008-03-19 | 299 | 304 | 297 | 299 | 19,600 | 299 |
| 2008-03-18 | 300 | 301 | 295 | 297 | 15,400 | 297 |
| 2008-03-17 | 305 | 305 | 291 | 295 | 25,300 | 295 |
| 2008-03-14 | 311 | 315 | 305 | 306 | 29,400 | 306 |
| 2008-03-13 | 313 | 315 | 305 | 307 | 15,600 | 307 |
| 2008-03-12 | 320 | 322 | 310 | 313 | 11,000 | 313 |
| 2008-03-11 | 305 | 315 | 304 | 315 | 13,700 | 315 |
| 2008-03-10 | 310 | 317 | 305 | 305 | 29,000 | 305 |
| 2008-03-07 | 312 | 323 | 312 | 320 | 9,100 | 320 |
| 2008-03-06 | 315 | 322 | 315 | 322 | 13,400 | 322 |
| 2008-03-05 | 313 | 318 | 312 | 318 | 10,900 | 318 |
| 2008-03-04 | 320 | 320 | 311 | 314 | 18,500 | 314 |
| 2008-03-03 | 313 | 320 | 311 | 315 | 21,900 | 315 |
| 2008-02-29 | 325 | 325 | 320 | 323 | 11,200 | 323 |
| 2008-02-28 | 323 | 329 | 323 | 328 | 13,000 | 328 |
| 2008-02-27 | 330 | 331 | 325 | 329 | 10,400 | 329 |
| 2008-02-26 | 330 | 330 | 323 | 323 | 20,500 | 323 |
| 2008-02-25 | 331 | 331 | 320 | 329 | 21,500 | 329 |
| 2008-02-22 | 316 | 330 | 316 | 321 | 13,500 | 321 |
| 2008-02-21 | 314 | 329 | 314 | 323 | 23,500 | 323 |
| 2008-02-20 | 315 | 322 | 313 | 313 | 19,000 | 313 |
| 2008-02-19 | 318 | 320 | 314 | 320 | 20,700 | 320 |
| 2008-02-18 | 314 | 318 | 313 | 313 | 21,900 | 313 |
| 2008-02-15 | 304 | 315 | 304 | 314 | 25,300 | 314 |
| 2008-02-14 | 307 | 316 | 307 | 314 | 37,900 | 314 |
| 2008-02-13 | 310 | 317 | 306 | 308 | 16,000 | 308 |
| 2008-02-12 | 304 | 312 | 304 | 306 | 17,500 | 306 |
| 2008-02-08 | 309 | 322 | 307 | 309 | 39,300 | 309 |
| 2008-02-07 | 307 | 318 | 306 | 317 | 17,700 | 317 |
| 2008-02-06 | 312 | 313 | 310 | 311 | 34,500 | 311 |
| 2008-02-05 | 313 | 320 | 310 | 320 | 38,800 | 320 |
| 2008-02-04 | 310 | 311 | 306 | 309 | 27,000 | 309 |
| 2008-02-01 | 310 | 314 | 304 | 304 | 41,800 | 304 |
| 2008-01-31 | 310 | 310 | 306 | 310 | 21,900 | 310 |
| 2008-01-30 | 307 | 313 | 302 | 305 | 23,300 | 305 |
| 2008-01-29 | 318 | 323 | 301 | 310 | 34,800 | 310 |
| 2008-01-28 | 316 | 316 | 312 | 314 | 18,000 | 314 |
| 2008-01-25 | 313 | 318 | 311 | 318 | 45,300 | 318 |
| 2008-01-24 | 300 | 303 | 296 | 300 | 15,700 | 300 |
| 2008-01-23 | 283 | 300 | 283 | 294 | 57,600 | 294 |
| 2008-01-22 | 290 | 295 | 280 | 281 | 54,800 | 281 |
| 2008-01-21 | 310 | 311 | 298 | 300 | 22,700 | 300 |
| 2008-01-18 | 280 | 313 | 280 | 312 | 55,800 | 312 |
| 2008-01-17 | 286 | 299 | 278 | 299 | 61,100 | 299 |
| 2008-01-16 | 280 | 305 | 273 | 281 | 62,700 | 281 |
| 2008-01-15 | 313 | 316 | 297 | 297 | 71,700 | 297 |
| 2008-01-11 | 334 | 334 | 314 | 320 | 48,300 | 320 |
| 2008-01-10 | 328 | 335 | 328 | 329 | 44,200 | 329 |
| 2008-01-09 | 331 | 340 | 326 | 338 | 62,700 | 338 |
| 2008-01-08 | 333 | 340 | 331 | 331 | 47,800 | 331 |
| 2008-01-07 | 340 | 342 | 329 | 342 | 29,100 | 342 |
| 2008-01-04 | 340 | 346 | 336 | 346 | 22,300 | 346 |
分割・併合履歴 ： なし
