9380 東海運(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 293 | 293 | 290 | 290 | 12,400 | 290 |
| 2015-12-29 | 290 | 292 | 289 | 292 | 8,800 | 292 |
| 2015-12-28 | 288 | 290 | 286 | 288 | 13,900 | 288 |
| 2015-12-25 | 286 | 288 | 285 | 286 | 19,000 | 286 |
| 2015-12-24 | 288 | 289 | 286 | 286 | 35,300 | 286 |
| 2015-12-22 | 286 | 289 | 286 | 287 | 9,900 | 287 |
| 2015-12-21 | 289 | 289 | 286 | 286 | 10,500 | 286 |
| 2015-12-18 | 288 | 290 | 288 | 289 | 14,900 | 289 |
| 2015-12-17 | 291 | 291 | 287 | 288 | 8,100 | 288 |
| 2015-12-16 | 290 | 290 | 286 | 287 | 11,800 | 287 |
| 2015-12-15 | 291 | 291 | 288 | 288 | 7,800 | 288 |
| 2015-12-14 | 290 | 291 | 288 | 290 | 15,300 | 290 |
| 2015-12-11 | 290 | 293 | 288 | 293 | 39,300 | 293 |
| 2015-12-10 | 293 | 293 | 291 | 292 | 11,300 | 292 |
| 2015-12-09 | 292 | 294 | 291 | 293 | 12,500 | 293 |
| 2015-12-08 | 292 | 293 | 291 | 292 | 13,800 | 292 |
| 2015-12-07 | 294 | 294 | 293 | 293 | 14,600 | 293 |
| 2015-12-04 | 295 | 295 | 292 | 294 | 16,300 | 294 |
| 2015-12-03 | 293 | 295 | 292 | 295 | 22,600 | 295 |
| 2015-12-02 | 289 | 295 | 289 | 295 | 31,500 | 295 |
| 2015-12-01 | 289 | 290 | 288 | 290 | 7,400 | 290 |
| 2015-11-30 | 288 | 289 | 287 | 289 | 6,600 | 289 |
| 2015-11-27 | 289 | 289 | 286 | 287 | 8,700 | 287 |
| 2015-11-26 | 289 | 289 | 286 | 287 | 7,900 | 287 |
| 2015-11-25 | 287 | 289 | 287 | 288 | 8,200 | 288 |
| 2015-11-24 | 288 | 289 | 284 | 289 | 13,200 | 289 |
| 2015-11-20 | 288 | 289 | 284 | 288 | 8,900 | 288 |
| 2015-11-19 | 288 | 289 | 285 | 288 | 9,200 | 288 |
| 2015-11-18 | 288 | 288 | 284 | 287 | 6,100 | 287 |
| 2015-11-17 | 288 | 288 | 280 | 287 | 24,000 | 287 |
| 2015-11-16 | 288 | 289 | 285 | 288 | 12,900 | 288 |
| 2015-11-13 | 290 | 290 | 286 | 290 | 9,900 | 290 |
| 2015-11-12 | 288 | 290 | 288 | 290 | 9,800 | 290 |
| 2015-11-11 | 287 | 288 | 286 | 288 | 11,300 | 288 |
| 2015-11-10 | 287 | 288 | 286 | 287 | 11,100 | 287 |
| 2015-11-09 | 285 | 288 | 285 | 288 | 13,100 | 288 |
| 2015-11-06 | 286 | 286 | 284 | 286 | 6,400 | 286 |
| 2015-11-05 | 282 | 286 | 281 | 285 | 6,900 | 285 |
| 2015-11-04 | 287 | 287 | 273 | 284 | 26,700 | 284 |
| 2015-11-02 | 285 | 286 | 284 | 284 | 6,600 | 284 |
| 2015-10-30 | 283 | 287 | 283 | 285 | 8,000 | 285 |
| 2015-10-29 | 285 | 285 | 283 | 283 | 6,300 | 283 |
| 2015-10-28 | 285 | 285 | 283 | 285 | 4,400 | 285 |
| 2015-10-27 | 285 | 285 | 282 | 285 | 5,400 | 285 |
| 2015-10-26 | 285 | 286 | 281 | 285 | 16,400 | 285 |
| 2015-10-23 | 285 | 286 | 284 | 286 | 14,800 | 286 |
| 2015-10-22 | 285 | 285 | 283 | 284 | 6,900 | 284 |
| 2015-10-21 | 282 | 284 | 282 | 284 | 7,300 | 284 |
| 2015-10-20 | 281 | 282 | 280 | 282 | 6,800 | 282 |
| 2015-10-19 | 281 | 283 | 281 | 282 | 4,800 | 282 |
| 2015-10-16 | 283 | 283 | 277 | 282 | 10,900 | 282 |
| 2015-10-15 | 281 | 283 | 281 | 283 | 4,600 | 283 |
| 2015-10-14 | 282 | 282 | 280 | 281 | 5,200 | 281 |
| 2015-10-13 | 282 | 283 | 281 | 282 | 5,800 | 282 |
| 2015-10-09 | 279 | 281 | 279 | 280 | 7,300 | 280 |
| 2015-10-08 | 283 | 283 | 279 | 280 | 6,300 | 280 |
| 2015-10-07 | 282 | 282 | 277 | 279 | 5,100 | 279 |
| 2015-10-06 | 280 | 281 | 278 | 280 | 6,800 | 280 |
| 2015-10-05 | 278 | 282 | 277 | 278 | 18,800 | 278 |
| 2015-10-02 | 277 | 277 | 275 | 277 | 6,000 | 277 |
| 2015-10-01 | 273 | 277 | 272 | 276 | 7,700 | 276 |
| 2015-09-30 | 271 | 275 | 270 | 272 | 10,000 | 272 |
| 2015-09-29 | 272 | 274 | 270 | 271 | 12,900 | 271 |
| 2015-09-28 | 274 | 277 | 274 | 274 | 8,100 | 274 |
| 2015-09-25 | 275 | 276 | 274 | 276 | 12,200 | 276 |
| 2015-09-24 | 275 | 277 | 271 | 271 | 13,400 | 271 |
| 2015-09-18 | 273 | 278 | 273 | 275 | 7,800 | 275 |
| 2015-09-17 | 272 | 275 | 272 | 275 | 4,700 | 275 |
| 2015-09-16 | 273 | 274 | 271 | 272 | 6,000 | 272 |
| 2015-09-15 | 272 | 278 | 272 | 273 | 6,500 | 273 |
| 2015-09-14 | 280 | 282 | 274 | 274 | 12,800 | 274 |
| 2015-09-11 | 274 | 285 | 274 | 278 | 24,400 | 278 |
| 2015-09-10 | 273 | 274 | 271 | 273 | 9,900 | 273 |
| 2015-09-09 | 274 | 275 | 270 | 273 | 11,700 | 273 |
| 2015-09-08 | 272 | 274 | 267 | 267 | 18,000 | 267 |
| 2015-09-07 | 261 | 271 | 261 | 268 | 17,100 | 268 |
| 2015-09-04 | 271 | 271 | 260 | 261 | 36,300 | 261 |
| 2015-09-03 | 278 | 282 | 270 | 270 | 22,700 | 270 |
| 2015-09-02 | 279 | 281 | 276 | 278 | 16,400 | 278 |
| 2015-09-01 | 289 | 289 | 278 | 278 | 31,600 | 278 |
| 2015-08-31 | 300 | 300 | 287 | 288 | 33,200 | 288 |
| 2015-08-28 | 286 | 300 | 283 | 294 | 105,400 | 294 |
| 2015-08-27 | 271 | 280 | 271 | 275 | 24,800 | 275 |
| 2015-08-26 | 261 | 270 | 261 | 270 | 14,500 | 270 |
| 2015-08-25 | 259 | 274 | 255 | 261 | 47,400 | 261 |
| 2015-08-24 | 278 | 279 | 268 | 270 | 40,100 | 270 |
| 2015-08-21 | 285 | 286 | 280 | 280 | 24,000 | 280 |
| 2015-08-20 | 287 | 288 | 286 | 286 | 5,600 | 286 |
| 2015-08-19 | 288 | 288 | 287 | 287 | 4,100 | 287 |
| 2015-08-18 | 288 | 289 | 287 | 288 | 3,300 | 288 |
| 2015-08-17 | 288 | 290 | 286 | 287 | 13,100 | 287 |
| 2015-08-14 | 286 | 288 | 285 | 288 | 5,800 | 288 |
| 2015-08-13 | 289 | 290 | 285 | 286 | 12,300 | 286 |
| 2015-08-12 | 290 | 292 | 288 | 289 | 7,000 | 289 |
| 2015-08-11 | 292 | 292 | 290 | 291 | 11,100 | 291 |
| 2015-08-10 | 290 | 292 | 289 | 292 | 10,700 | 292 |
| 2015-08-07 | 290 | 291 | 289 | 290 | 7,700 | 290 |
| 2015-08-06 | 290 | 291 | 289 | 290 | 9,600 | 290 |
| 2015-08-05 | 289 | 290 | 288 | 290 | 3,400 | 290 |
| 2015-08-04 | 290 | 290 | 289 | 290 | 11,000 | 290 |
| 2015-08-03 | 290 | 290 | 287 | 289 | 21,000 | 289 |
| 2015-07-31 | 288 | 290 | 287 | 289 | 13,500 | 289 |
| 2015-07-30 | 290 | 290 | 288 | 289 | 17,400 | 289 |
| 2015-07-29 | 287 | 290 | 287 | 288 | 9,400 | 288 |
| 2015-07-28 | 287 | 287 | 286 | 286 | 10,500 | 286 |
| 2015-07-27 | 289 | 290 | 286 | 287 | 9,800 | 287 |
| 2015-07-24 | 290 | 290 | 289 | 289 | 10,200 | 289 |
| 2015-07-23 | 290 | 290 | 288 | 290 | 6,800 | 290 |
| 2015-07-22 | 290 | 290 | 287 | 288 | 13,000 | 288 |
| 2015-07-21 | 290 | 291 | 288 | 290 | 21,000 | 290 |
| 2015-07-17 | 288 | 289 | 287 | 289 | 10,600 | 289 |
| 2015-07-16 | 288 | 288 | 287 | 288 | 30,900 | 288 |
| 2015-07-15 | 287 | 288 | 287 | 288 | 10,100 | 288 |
| 2015-07-14 | 289 | 289 | 286 | 287 | 11,600 | 287 |
| 2015-07-13 | 283 | 288 | 283 | 288 | 11,600 | 288 |
| 2015-07-10 | 282 | 284 | 280 | 283 | 14,400 | 283 |
| 2015-07-09 | 283 | 283 | 280 | 282 | 29,100 | 282 |
| 2015-07-08 | 288 | 288 | 285 | 285 | 18,400 | 285 |
| 2015-07-07 | 287 | 289 | 287 | 287 | 6,600 | 287 |
| 2015-07-06 | 286 | 289 | 286 | 286 | 13,200 | 286 |
| 2015-07-03 | 291 | 291 | 287 | 287 | 19,300 | 287 |
| 2015-07-02 | 290 | 290 | 288 | 289 | 18,800 | 289 |
| 2015-07-01 | 288 | 289 | 287 | 289 | 12,600 | 289 |
| 2015-06-30 | 285 | 288 | 284 | 287 | 13,600 | 287 |
| 2015-06-29 | 286 | 288 | 284 | 286 | 24,600 | 286 |
| 2015-06-26 | 288 | 290 | 288 | 288 | 9,700 | 288 |
| 2015-06-25 | 290 | 290 | 287 | 288 | 17,400 | 288 |
| 2015-06-24 | 287 | 289 | 287 | 289 | 35,800 | 289 |
| 2015-06-23 | 287 | 288 | 286 | 288 | 11,700 | 288 |
| 2015-06-22 | 285 | 287 | 285 | 287 | 7,700 | 287 |
| 2015-06-19 | 288 | 288 | 285 | 285 | 7,300 | 285 |
| 2015-06-18 | 286 | 287 | 285 | 285 | 5,400 | 285 |
| 2015-06-17 | 286 | 287 | 285 | 286 | 5,300 | 286 |
| 2015-06-16 | 288 | 288 | 285 | 286 | 11,600 | 286 |
| 2015-06-15 | 287 | 288 | 286 | 287 | 8,300 | 287 |
| 2015-06-12 | 287 | 287 | 285 | 285 | 33,700 | 285 |
| 2015-06-11 | 286 | 287 | 285 | 285 | 9,100 | 285 |
| 2015-06-10 | 286 | 288 | 285 | 286 | 13,500 | 286 |
| 2015-06-09 | 286 | 287 | 286 | 286 | 7,100 | 286 |
| 2015-06-08 | 286 | 288 | 286 | 286 | 9,100 | 286 |
| 2015-06-05 | 287 | 287 | 285 | 285 | 16,500 | 285 |
| 2015-06-04 | 287 | 288 | 286 | 286 | 16,800 | 286 |
| 2015-06-03 | 288 | 289 | 287 | 287 | 9,700 | 287 |
| 2015-06-02 | 290 | 290 | 288 | 288 | 8,400 | 288 |
| 2015-06-01 | 289 | 289 | 288 | 288 | 7,700 | 288 |
| 2015-05-29 | 288 | 289 | 288 | 289 | 10,000 | 289 |
| 2015-05-28 | 291 | 291 | 288 | 288 | 17,700 | 288 |
| 2015-05-27 | 290 | 292 | 289 | 290 | 10,300 | 290 |
| 2015-05-26 | 292 | 292 | 290 | 290 | 18,500 | 290 |
| 2015-05-25 | 294 | 295 | 292 | 292 | 16,400 | 292 |
| 2015-05-22 | 294 | 298 | 290 | 293 | 33,800 | 293 |
| 2015-05-21 | 291 | 294 | 291 | 293 | 12,100 | 293 |
| 2015-05-20 | 292 | 293 | 290 | 291 | 11,900 | 291 |
| 2015-05-19 | 291 | 292 | 291 | 292 | 10,400 | 292 |
| 2015-05-18 | 291 | 292 | 290 | 292 | 7,400 | 292 |
| 2015-05-15 | 289 | 290 | 288 | 290 | 10,200 | 290 |
| 2015-05-14 | 289 | 290 | 288 | 289 | 10,100 | 289 |
| 2015-05-13 | 290 | 291 | 289 | 289 | 7,600 | 289 |
| 2015-05-12 | 289 | 291 | 289 | 290 | 10,700 | 290 |
| 2015-05-11 | 290 | 291 | 288 | 288 | 11,000 | 288 |
| 2015-05-08 | 288 | 291 | 288 | 289 | 8,300 | 289 |
| 2015-05-07 | 288 | 290 | 288 | 289 | 11,400 | 289 |
| 2015-05-01 | 289 | 290 | 288 | 288 | 18,300 | 288 |
| 2015-04-30 | 290 | 291 | 288 | 289 | 15,600 | 289 |
| 2015-04-28 | 287 | 290 | 287 | 289 | 9,300 | 289 |
| 2015-04-27 | 289 | 289 | 288 | 288 | 7,000 | 288 |
| 2015-04-24 | 286 | 288 | 286 | 287 | 19,200 | 287 |
| 2015-04-23 | 288 | 288 | 285 | 285 | 16,400 | 285 |
| 2015-04-22 | 287 | 290 | 284 | 288 | 25,600 | 288 |
| 2015-04-21 | 285 | 286 | 284 | 286 | 7,800 | 286 |
| 2015-04-20 | 284 | 287 | 284 | 285 | 18,200 | 285 |
| 2015-04-17 | 288 | 289 | 285 | 287 | 20,900 | 287 |
| 2015-04-16 | 287 | 288 | 285 | 288 | 32,400 | 288 |
| 2015-04-15 | 289 | 289 | 288 | 288 | 10,100 | 288 |
| 2015-04-14 | 290 | 290 | 288 | 289 | 15,800 | 289 |
| 2015-04-13 | 293 | 293 | 289 | 290 | 16,800 | 290 |
| 2015-04-10 | 291 | 292 | 289 | 292 | 21,100 | 292 |
| 2015-04-09 | 293 | 293 | 289 | 290 | 15,400 | 290 |
| 2015-04-08 | 287 | 293 | 287 | 292 | 22,700 | 292 |
| 2015-04-07 | 288 | 294 | 285 | 290 | 35,800 | 290 |
| 2015-04-06 | 289 | 289 | 287 | 288 | 10,400 | 288 |
| 2015-04-03 | 287 | 288 | 286 | 288 | 14,900 | 288 |
| 2015-04-02 | 287 | 288 | 286 | 288 | 21,500 | 288 |
| 2015-04-01 | 290 | 290 | 285 | 287 | 21,800 | 287 |
| 2015-03-31 | 292 | 293 | 290 | 290 | 16,900 | 290 |
| 2015-03-30 | 295 | 297 | 290 | 292 | 41,200 | 292 |
| 2015-03-27 | 301 | 305 | 295 | 295 | 102,600 | 295 |
| 2015-03-26 | 311 | 314 | 310 | 312 | 207,700 | 312 |
| 2015-03-25 | 315 | 316 | 312 | 312 | 54,600 | 312 |
| 2015-03-24 | 318 | 319 | 309 | 315 | 72,100 | 315 |
| 2015-03-23 | 319 | 319 | 313 | 319 | 41,000 | 319 |
| 2015-03-20 | 319 | 322 | 312 | 319 | 64,600 | 319 |
| 2015-03-19 | 314 | 315 | 313 | 313 | 15,200 | 313 |
| 2015-03-18 | 312 | 315 | 311 | 314 | 17,700 | 314 |
| 2015-03-17 | 311 | 314 | 311 | 311 | 18,500 | 311 |
| 2015-03-16 | 310 | 312 | 309 | 311 | 23,700 | 311 |
| 2015-03-13 | 315 | 315 | 303 | 309 | 54,800 | 309 |
| 2015-03-12 | 309 | 310 | 308 | 309 | 23,500 | 309 |
| 2015-03-11 | 305 | 309 | 304 | 308 | 27,200 | 308 |
| 2015-03-10 | 304 | 305 | 302 | 303 | 26,200 | 303 |
| 2015-03-09 | 300 | 302 | 299 | 302 | 14,800 | 302 |
| 2015-03-06 | 297 | 300 | 297 | 299 | 21,000 | 299 |
| 2015-03-05 | 298 | 299 | 295 | 297 | 13,700 | 297 |
| 2015-03-04 | 298 | 298 | 296 | 297 | 8,800 | 297 |
| 2015-03-03 | 299 | 299 | 295 | 298 | 18,600 | 298 |
| 2015-03-02 | 296 | 298 | 295 | 296 | 15,400 | 296 |
| 2015-02-27 | 295 | 297 | 294 | 295 | 16,600 | 295 |
| 2015-02-26 | 296 | 297 | 294 | 296 | 23,500 | 296 |
| 2015-02-25 | 295 | 296 | 292 | 294 | 21,700 | 294 |
| 2015-02-24 | 292 | 294 | 291 | 294 | 15,500 | 294 |
| 2015-02-23 | 291 | 294 | 290 | 291 | 18,500 | 291 |
| 2015-02-20 | 293 | 293 | 290 | 291 | 12,900 | 291 |
| 2015-02-19 | 293 | 293 | 288 | 292 | 31,100 | 292 |
| 2015-02-18 | 290 | 292 | 289 | 291 | 18,100 | 291 |
| 2015-02-17 | 290 | 291 | 289 | 290 | 13,400 | 290 |
| 2015-02-16 | 286 | 290 | 285 | 289 | 20,000 | 289 |
| 2015-02-13 | 285 | 285 | 284 | 285 | 15,200 | 285 |
| 2015-02-12 | 283 | 285 | 283 | 284 | 13,800 | 284 |
| 2015-02-10 | 284 | 284 | 281 | 284 | 6,700 | 284 |
| 2015-02-09 | 279 | 284 | 279 | 284 | 12,200 | 284 |
| 2015-02-06 | 280 | 280 | 278 | 279 | 9,200 | 279 |
| 2015-02-05 | 279 | 281 | 278 | 279 | 17,800 | 279 |
| 2015-02-04 | 282 | 282 | 280 | 282 | 18,200 | 282 |
| 2015-02-03 | 285 | 285 | 281 | 283 | 18,900 | 283 |
| 2015-02-02 | 285 | 287 | 283 | 285 | 16,200 | 285 |
| 2015-01-30 | 285 | 285 | 282 | 285 | 19,200 | 285 |
| 2015-01-29 | 282 | 285 | 281 | 284 | 26,300 | 284 |
| 2015-01-28 | 280 | 281 | 279 | 281 | 15,500 | 281 |
| 2015-01-27 | 278 | 280 | 278 | 280 | 11,500 | 280 |
| 2015-01-26 | 277 | 278 | 277 | 278 | 14,100 | 278 |
| 2015-01-23 | 277 | 277 | 275 | 277 | 13,100 | 277 |
| 2015-01-22 | 277 | 277 | 273 | 275 | 9,500 | 275 |
| 2015-01-21 | 277 | 277 | 273 | 275 | 11,100 | 275 |
| 2015-01-20 | 275 | 278 | 270 | 276 | 21,400 | 276 |
| 2015-01-19 | 272 | 275 | 272 | 272 | 15,700 | 272 |
| 2015-01-16 | 274 | 276 | 272 | 273 | 38,200 | 273 |
| 2015-01-15 | 274 | 276 | 273 | 275 | 19,400 | 275 |
| 2015-01-14 | 276 | 276 | 273 | 273 | 12,800 | 273 |
| 2015-01-13 | 275 | 277 | 274 | 276 | 30,600 | 276 |
| 2015-01-09 | 273 | 275 | 272 | 274 | 13,400 | 274 |
| 2015-01-08 | 270 | 275 | 270 | 273 | 11,700 | 273 |
| 2015-01-07 | 269 | 271 | 268 | 269 | 10,600 | 269 |
| 2015-01-06 | 273 | 274 | 270 | 270 | 22,500 | 270 |
| 2015-01-05 | 273 | 274 | 271 | 274 | 14,400 | 274 |
分割・併合履歴 ： なし
