9380 東海運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 210 | 211 | 209 | 211 | 7,300 | 211 |
| 2009-12-29 | 211 | 211 | 208 | 210 | 7,000 | 210 |
| 2009-12-28 | 207 | 211 | 207 | 207 | 5,900 | 207 |
| 2009-12-25 | 210 | 210 | 206 | 207 | 16,400 | 207 |
| 2009-12-24 | 206 | 210 | 206 | 208 | 11,800 | 208 |
| 2009-12-22 | 213 | 213 | 205 | 205 | 8,800 | 205 |
| 2009-12-21 | 212 | 212 | 207 | 207 | 8,500 | 207 |
| 2009-12-18 | 211 | 214 | 209 | 209 | 5,000 | 209 |
| 2009-12-17 | 213 | 214 | 212 | 212 | 3,200 | 212 |
| 2009-12-16 | 208 | 214 | 208 | 213 | 7,800 | 213 |
| 2009-12-15 | 204 | 210 | 204 | 207 | 8,400 | 207 |
| 2009-12-14 | 210 | 220 | 203 | 208 | 23,300 | 208 |
| 2009-12-11 | 218 | 218 | 199 | 210 | 38,000 | 210 |
| 2009-12-10 | 218 | 221 | 213 | 213 | 12,700 | 213 |
| 2009-12-09 | 221 | 221 | 218 | 218 | 6,700 | 218 |
| 2009-12-08 | 222 | 225 | 220 | 220 | 9,800 | 220 |
| 2009-12-07 | 228 | 229 | 222 | 223 | 9,400 | 223 |
| 2009-12-04 | 225 | 225 | 223 | 224 | 23,800 | 224 |
| 2009-12-03 | 222 | 222 | 220 | 221 | 19,500 | 221 |
| 2009-12-02 | 225 | 225 | 220 | 221 | 7,700 | 221 |
| 2009-12-01 | 217 | 223 | 217 | 223 | 11,200 | 223 |
| 2009-11-30 | 219 | 222 | 217 | 222 | 5,300 | 222 |
| 2009-11-27 | 218 | 220 | 214 | 217 | 4,900 | 217 |
| 2009-11-26 | 220 | 220 | 215 | 218 | 5,800 | 218 |
| 2009-11-25 | 222 | 222 | 217 | 220 | 9,700 | 220 |
| 2009-11-24 | 220 | 220 | 216 | 220 | 9,600 | 220 |
| 2009-11-20 | 220 | 223 | 217 | 217 | 10,600 | 217 |
| 2009-11-19 | 224 | 224 | 221 | 223 | 3,100 | 223 |
| 2009-11-18 | 224 | 225 | 220 | 223 | 7,200 | 223 |
| 2009-11-17 | 222 | 224 | 220 | 224 | 8,900 | 224 |
| 2009-11-16 | 222 | 223 | 221 | 221 | 4,100 | 221 |
| 2009-11-13 | 223 | 224 | 222 | 223 | 12,900 | 223 |
| 2009-11-12 | 224 | 225 | 222 | 223 | 5,900 | 223 |
| 2009-11-11 | 225 | 226 | 223 | 223 | 2,200 | 223 |
| 2009-11-10 | 227 | 227 | 223 | 223 | 10,700 | 223 |
| 2009-11-09 | 229 | 229 | 225 | 226 | 4,800 | 226 |
| 2009-11-06 | 229 | 230 | 224 | 228 | 11,700 | 228 |
| 2009-11-05 | 226 | 228 | 226 | 228 | 2,700 | 228 |
| 2009-11-04 | 230 | 230 | 224 | 229 | 14,800 | 229 |
| 2009-11-02 | 230 | 234 | 227 | 228 | 16,200 | 228 |
| 2009-10-30 | 233 | 233 | 231 | 232 | 4,900 | 232 |
| 2009-10-29 | 236 | 236 | 233 | 233 | 10,700 | 233 |
| 2009-10-28 | 233 | 236 | 231 | 236 | 11,900 | 236 |
| 2009-10-27 | 235 | 238 | 233 | 238 | 13,100 | 238 |
| 2009-10-26 | 233 | 237 | 233 | 236 | 21,500 | 236 |
| 2009-10-23 | 234 | 234 | 232 | 233 | 29,900 | 233 |
| 2009-10-22 | 232 | 235 | 230 | 235 | 18,500 | 235 |
| 2009-10-21 | 233 | 234 | 233 | 234 | 3,800 | 234 |
| 2009-10-20 | 233 | 234 | 232 | 234 | 5,500 | 234 |
| 2009-10-19 | 232 | 233 | 230 | 233 | 21,100 | 233 |
| 2009-10-16 | 233 | 233 | 228 | 228 | 17,200 | 228 |
| 2009-10-15 | 230 | 233 | 230 | 233 | 9,400 | 233 |
| 2009-10-14 | 231 | 233 | 230 | 233 | 9,400 | 233 |
| 2009-10-13 | 233 | 233 | 230 | 233 | 3,000 | 233 |
| 2009-10-09 | 231 | 233 | 229 | 233 | 8,700 | 233 |
| 2009-10-08 | 233 | 234 | 230 | 232 | 6,600 | 232 |
| 2009-10-07 | 233 | 233 | 228 | 233 | 5,200 | 233 |
| 2009-10-06 | 230 | 233 | 230 | 233 | 5,000 | 233 |
| 2009-10-05 | 231 | 235 | 230 | 234 | 12,100 | 234 |
| 2009-10-02 | 234 | 234 | 230 | 232 | 7,500 | 232 |
| 2009-10-01 | 231 | 234 | 229 | 234 | 3,300 | 234 |
| 2009-09-30 | 232 | 234 | 230 | 234 | 6,200 | 234 |
| 2009-09-29 | 233 | 234 | 231 | 232 | 4,400 | 232 |
| 2009-09-28 | 233 | 233 | 230 | 233 | 8,300 | 233 |
| 2009-09-25 | 235 | 235 | 230 | 231 | 14,300 | 231 |
| 2009-09-24 | 228 | 235 | 228 | 235 | 13,000 | 235 |
| 2009-09-18 | 229 | 233 | 227 | 233 | 16,100 | 233 |
| 2009-09-17 | 230 | 231 | 228 | 231 | 5,600 | 231 |
| 2009-09-16 | 230 | 231 | 229 | 229 | 5,900 | 229 |
| 2009-09-15 | 231 | 231 | 229 | 229 | 2,000 | 229 |
| 2009-09-14 | 230 | 232 | 229 | 229 | 7,300 | 229 |
| 2009-09-11 | 233 | 233 | 230 | 230 | 14,000 | 230 |
| 2009-09-10 | 233 | 233 | 230 | 232 | 4,900 | 232 |
| 2009-09-09 | 233 | 233 | 230 | 231 | 3,300 | 231 |
| 2009-09-08 | 230 | 234 | 229 | 234 | 5,600 | 234 |
| 2009-09-07 | 232 | 232 | 228 | 228 | 3,600 | 228 |
| 2009-09-04 | 230 | 232 | 229 | 229 | 9,700 | 229 |
| 2009-09-03 | 232 | 234 | 231 | 231 | 4,700 | 231 |
| 2009-09-02 | 231 | 232 | 230 | 232 | 12,800 | 232 |
| 2009-09-01 | 232 | 234 | 231 | 231 | 5,800 | 231 |
| 2009-08-31 | 234 | 235 | 231 | 233 | 7,200 | 233 |
| 2009-08-28 | 232 | 234 | 230 | 232 | 6,500 | 232 |
| 2009-08-27 | 234 | 234 | 230 | 233 | 8,600 | 233 |
| 2009-08-26 | 231 | 234 | 231 | 234 | 15,300 | 234 |
| 2009-08-25 | 235 | 235 | 231 | 231 | 11,800 | 231 |
| 2009-08-24 | 231 | 234 | 230 | 234 | 11,300 | 234 |
| 2009-08-21 | 228 | 231 | 228 | 231 | 18,700 | 231 |
| 2009-08-20 | 232 | 233 | 231 | 231 | 6,400 | 231 |
| 2009-08-19 | 231 | 233 | 229 | 232 | 14,500 | 232 |
| 2009-08-18 | 231 | 234 | 231 | 231 | 2,800 | 231 |
| 2009-08-17 | 235 | 235 | 232 | 232 | 22,600 | 232 |
| 2009-08-14 | 235 | 235 | 233 | 233 | 8,600 | 233 |
| 2009-08-13 | 234 | 234 | 232 | 233 | 5,200 | 233 |
| 2009-08-12 | 234 | 234 | 230 | 230 | 18,900 | 230 |
| 2009-08-11 | 239 | 239 | 230 | 234 | 19,100 | 234 |
| 2009-08-10 | 237 | 239 | 236 | 238 | 7,900 | 238 |
| 2009-08-07 | 237 | 237 | 234 | 236 | 3,500 | 236 |
| 2009-08-06 | 237 | 237 | 235 | 237 | 12,500 | 237 |
| 2009-08-05 | 234 | 236 | 230 | 236 | 22,500 | 236 |
| 2009-08-04 | 235 | 235 | 233 | 235 | 5,900 | 235 |
| 2009-08-03 | 230 | 235 | 230 | 233 | 8,200 | 233 |
| 2009-07-31 | 230 | 236 | 230 | 233 | 14,900 | 233 |
| 2009-07-30 | 236 | 236 | 233 | 234 | 4,200 | 234 |
| 2009-07-29 | 235 | 237 | 233 | 237 | 5,600 | 237 |
| 2009-07-28 | 240 | 240 | 234 | 235 | 10,800 | 235 |
| 2009-07-27 | 241 | 244 | 237 | 237 | 14,500 | 237 |
| 2009-07-24 | 240 | 244 | 234 | 243 | 50,300 | 243 |
| 2009-07-23 | 235 | 238 | 232 | 236 | 41,200 | 236 |
| 2009-07-22 | 236 | 236 | 230 | 235 | 14,300 | 235 |
| 2009-07-21 | 236 | 237 | 233 | 237 | 5,800 | 237 |
| 2009-07-17 | 232 | 233 | 230 | 233 | 5,900 | 233 |
| 2009-07-16 | 237 | 242 | 231 | 231 | 3,800 | 231 |
| 2009-07-15 | 237 | 237 | 231 | 232 | 6,200 | 232 |
| 2009-07-14 | 236 | 240 | 230 | 237 | 10,600 | 237 |
| 2009-07-13 | 237 | 240 | 235 | 235 | 7,900 | 235 |
| 2009-07-10 | 242 | 242 | 238 | 238 | 10,300 | 238 |
| 2009-07-09 | 241 | 244 | 240 | 242 | 6,700 | 242 |
| 2009-07-08 | 242 | 243 | 241 | 241 | 5,700 | 241 |
| 2009-07-07 | 245 | 245 | 242 | 245 | 6,100 | 245 |
| 2009-07-06 | 249 | 249 | 244 | 245 | 5,100 | 245 |
| 2009-07-03 | 253 | 253 | 244 | 246 | 27,600 | 246 |
| 2009-07-02 | 247 | 247 | 243 | 243 | 11,500 | 243 |
| 2009-07-01 | 245 | 246 | 243 | 245 | 9,500 | 245 |
| 2009-06-30 | 250 | 250 | 244 | 245 | 7,300 | 245 |
| 2009-06-29 | 247 | 247 | 245 | 247 | 10,800 | 247 |
| 2009-06-26 | 244 | 247 | 244 | 247 | 7,000 | 247 |
| 2009-06-25 | 249 | 249 | 245 | 246 | 12,400 | 246 |
| 2009-06-24 | 244 | 247 | 243 | 247 | 9,700 | 247 |
| 2009-06-23 | 244 | 246 | 242 | 244 | 7,200 | 244 |
| 2009-06-22 | 246 | 249 | 244 | 246 | 9,000 | 246 |
| 2009-06-19 | 245 | 248 | 241 | 243 | 7,800 | 243 |
| 2009-06-18 | 245 | 245 | 243 | 245 | 2,400 | 245 |
| 2009-06-17 | 243 | 245 | 243 | 243 | 2,300 | 243 |
| 2009-06-16 | 249 | 249 | 241 | 241 | 15,000 | 241 |
| 2009-06-15 | 251 | 251 | 245 | 250 | 31,600 | 250 |
| 2009-06-12 | 248 | 249 | 246 | 246 | 33,000 | 246 |
| 2009-06-11 | 243 | 247 | 242 | 246 | 8,900 | 246 |
| 2009-06-10 | 240 | 245 | 240 | 241 | 16,200 | 241 |
| 2009-06-09 | 242 | 243 | 240 | 240 | 6,100 | 240 |
| 2009-06-08 | 245 | 246 | 243 | 243 | 8,800 | 243 |
| 2009-06-05 | 245 | 246 | 245 | 245 | 7,300 | 245 |
| 2009-06-04 | 246 | 246 | 245 | 245 | 6,100 | 245 |
| 2009-06-03 | 248 | 248 | 245 | 246 | 6,600 | 246 |
| 2009-06-02 | 249 | 249 | 247 | 247 | 20,500 | 247 |
| 2009-06-01 | 243 | 244 | 241 | 244 | 10,900 | 244 |
| 2009-05-29 | 241 | 242 | 239 | 239 | 8,400 | 239 |
| 2009-05-28 | 239 | 242 | 239 | 241 | 3,900 | 241 |
| 2009-05-27 | 241 | 241 | 238 | 238 | 23,900 | 238 |
| 2009-05-26 | 241 | 242 | 238 | 238 | 6,000 | 238 |
| 2009-05-25 | 244 | 244 | 236 | 238 | 17,300 | 238 |
| 2009-05-22 | 232 | 235 | 232 | 235 | 6,500 | 235 |
| 2009-05-21 | 234 | 234 | 229 | 233 | 8,400 | 233 |
| 2009-05-20 | 234 | 235 | 233 | 234 | 5,100 | 234 |
| 2009-05-19 | 232 | 234 | 231 | 234 | 6,000 | 234 |
| 2009-05-18 | 236 | 236 | 232 | 232 | 6,400 | 232 |
| 2009-05-15 | 236 | 238 | 232 | 238 | 24,700 | 238 |
| 2009-05-14 | 237 | 237 | 236 | 236 | 7,300 | 236 |
| 2009-05-13 | 239 | 245 | 238 | 239 | 23,600 | 239 |
| 2009-05-12 | 240 | 243 | 239 | 239 | 4,900 | 239 |
| 2009-05-11 | 247 | 247 | 240 | 240 | 5,400 | 240 |
| 2009-05-08 | 235 | 245 | 235 | 242 | 7,100 | 242 |
| 2009-05-07 | 240 | 244 | 238 | 239 | 28,900 | 239 |
| 2009-05-01 | 235 | 237 | 235 | 235 | 6,000 | 235 |
| 2009-04-30 | 238 | 242 | 236 | 236 | 12,500 | 236 |
| 2009-04-28 | 240 | 242 | 238 | 238 | 6,800 | 238 |
| 2009-04-27 | 247 | 247 | 241 | 242 | 12,500 | 242 |
| 2009-04-24 | 247 | 247 | 242 | 242 | 12,600 | 242 |
| 2009-04-23 | 244 | 246 | 243 | 245 | 8,200 | 245 |
| 2009-04-22 | 248 | 248 | 243 | 245 | 9,500 | 245 |
| 2009-04-21 | 248 | 248 | 244 | 245 | 5,700 | 245 |
| 2009-04-20 | 247 | 249 | 244 | 249 | 8,000 | 249 |
| 2009-04-17 | 247 | 248 | 245 | 245 | 4,000 | 245 |
| 2009-04-16 | 243 | 247 | 243 | 246 | 7,600 | 246 |
| 2009-04-15 | 247 | 248 | 243 | 247 | 2,600 | 247 |
| 2009-04-14 | 246 | 247 | 243 | 243 | 6,500 | 243 |
| 2009-04-13 | 245 | 250 | 245 | 247 | 1,200 | 247 |
| 2009-04-10 | 246 | 249 | 245 | 246 | 5,100 | 246 |
| 2009-04-09 | 244 | 250 | 244 | 246 | 9,500 | 246 |
| 2009-04-08 | 250 | 256 | 246 | 246 | 7,300 | 246 |
| 2009-04-07 | 257 | 257 | 251 | 253 | 3,900 | 253 |
| 2009-04-06 | 258 | 258 | 253 | 255 | 5,500 | 255 |
| 2009-04-03 | 255 | 259 | 255 | 258 | 6,100 | 258 |
| 2009-04-02 | 272 | 272 | 261 | 261 | 12,000 | 261 |
| 2009-04-01 | 256 | 262 | 254 | 262 | 2,400 | 262 |
| 2009-03-31 | 258 | 262 | 257 | 259 | 10,200 | 259 |
| 2009-03-30 | 260 | 268 | 260 | 262 | 7,000 | 262 |
| 2009-03-27 | 272 | 278 | 257 | 265 | 10,100 | 265 |
| 2009-03-26 | 270 | 276 | 261 | 271 | 8,300 | 271 |
| 2009-03-25 | 279 | 280 | 269 | 280 | 25,100 | 280 |
| 2009-03-24 | 275 | 276 | 270 | 274 | 14,700 | 274 |
| 2009-03-23 | 267 | 269 | 262 | 269 | 12,900 | 269 |
| 2009-03-19 | 258 | 265 | 258 | 262 | 4,300 | 262 |
| 2009-03-18 | 250 | 253 | 247 | 253 | 5,900 | 253 |
| 2009-03-17 | 249 | 255 | 245 | 253 | 5,700 | 253 |
| 2009-03-16 | 255 | 256 | 240 | 248 | 9,200 | 248 |
| 2009-03-13 | 249 | 249 | 242 | 245 | 26,800 | 245 |
| 2009-03-12 | 245 | 245 | 238 | 243 | 6,400 | 243 |
| 2009-03-11 | 243 | 244 | 238 | 240 | 7,700 | 240 |
| 2009-03-10 | 240 | 243 | 238 | 243 | 10,500 | 243 |
| 2009-03-09 | 238 | 240 | 236 | 240 | 6,400 | 240 |
| 2009-03-06 | 244 | 247 | 239 | 239 | 8,600 | 239 |
| 2009-03-05 | 244 | 246 | 238 | 241 | 11,800 | 241 |
| 2009-03-04 | 243 | 243 | 240 | 243 | 3,200 | 243 |
| 2009-03-03 | 245 | 245 | 235 | 242 | 5,700 | 242 |
| 2009-03-02 | 230 | 240 | 227 | 240 | 11,200 | 240 |
| 2009-02-27 | 234 | 234 | 230 | 233 | 5,500 | 233 |
| 2009-02-26 | 227 | 235 | 225 | 234 | 13,300 | 234 |
| 2009-02-25 | 234 | 234 | 226 | 232 | 12,600 | 232 |
| 2009-02-24 | 227 | 230 | 227 | 227 | 2,500 | 227 |
| 2009-02-23 | 224 | 234 | 224 | 233 | 7,800 | 233 |
| 2009-02-20 | 238 | 238 | 226 | 229 | 18,600 | 229 |
| 2009-02-19 | 246 | 249 | 232 | 235 | 14,700 | 235 |
| 2009-02-18 | 240 | 240 | 231 | 236 | 13,900 | 236 |
| 2009-02-17 | 243 | 245 | 239 | 242 | 16,100 | 242 |
| 2009-02-16 | 253 | 253 | 232 | 245 | 41,000 | 245 |
| 2009-02-13 | 256 | 259 | 256 | 256 | 9,900 | 256 |
| 2009-02-12 | 263 | 263 | 260 | 261 | 4,500 | 261 |
| 2009-02-10 | 264 | 267 | 261 | 261 | 5,500 | 261 |
| 2009-02-09 | 269 | 269 | 263 | 263 | 6,900 | 263 |
| 2009-02-06 | 263 | 269 | 262 | 262 | 23,200 | 262 |
| 2009-02-05 | 270 | 273 | 262 | 264 | 19,500 | 264 |
| 2009-02-04 | 268 | 273 | 268 | 269 | 9,900 | 269 |
| 2009-02-03 | 278 | 278 | 270 | 271 | 10,200 | 271 |
| 2009-02-02 | 280 | 280 | 273 | 277 | 17,000 | 277 |
| 2009-01-30 | 283 | 283 | 277 | 277 | 5,900 | 277 |
| 2009-01-29 | 283 | 283 | 280 | 283 | 7,900 | 283 |
| 2009-01-28 | 284 | 285 | 283 | 285 | 5,400 | 285 |
| 2009-01-27 | 283 | 285 | 281 | 285 | 6,200 | 285 |
| 2009-01-26 | 282 | 283 | 276 | 283 | 7,600 | 283 |
| 2009-01-23 | 285 | 285 | 279 | 283 | 34,500 | 283 |
| 2009-01-22 | 284 | 284 | 277 | 280 | 7,000 | 280 |
| 2009-01-21 | 278 | 283 | 278 | 280 | 11,500 | 280 |
| 2009-01-20 | 280 | 286 | 279 | 279 | 9,900 | 279 |
| 2009-01-19 | 282 | 283 | 279 | 281 | 5,000 | 281 |
| 2009-01-16 | 278 | 285 | 278 | 283 | 10,600 | 283 |
| 2009-01-15 | 277 | 285 | 277 | 280 | 12,900 | 280 |
| 2009-01-14 | 278 | 282 | 278 | 280 | 4,400 | 280 |
| 2009-01-13 | 285 | 285 | 275 | 277 | 15,900 | 277 |
| 2009-01-09 | 286 | 289 | 285 | 286 | 4,700 | 286 |
| 2009-01-08 | 289 | 289 | 286 | 287 | 7,100 | 287 |
| 2009-01-07 | 283 | 289 | 283 | 289 | 10,400 | 289 |
| 2009-01-06 | 287 | 287 | 284 | 285 | 5,400 | 285 |
| 2009-01-05 | 285 | 288 | 282 | 282 | 7,000 | 282 |
分割・併合履歴 ： なし
