1. HOME >
  2. 株価時系列 >
  3. 9380 >
  4. 2020年

9380 東海運(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3030530730530742,700307
2020-12-2931131130530730,400307
2020-12-2831031030530624,100306
2020-12-2531031030631037,200310
2020-12-2431131130630720,300307
2020-12-2331431430830928,300309
2020-12-2231931930931326,100313
2020-12-2132432532132221,200322
2020-12-1832332332032216,700322
2020-12-1732232232032214,400322
2020-12-1632332332032016,600320
2020-12-1532132231932213,500322
2020-12-1432032131732129,600321
2020-12-1132032031731728,400317
2020-12-1031731731131720,900317
2020-12-0931931931231418,600314
2020-12-0831632031631825,800318
2020-12-0731631831331525,000315
2020-12-0431531831131675,800316
2020-12-0331131230831227,000312
2020-12-0231031130531026,800310
2020-12-013063083063087,300308
2020-11-3030831030630613,500306
2020-11-2730630730530716,400307
2020-11-2630630730430511,000305
2020-11-2530930930630614,700306
2020-11-2430530830530615,900306
2020-11-203043073043075,700307
2020-11-1930330730330613,200306
2020-11-1831031030230716,100307
2020-11-1731031130931116,800311
2020-11-1631431530530647,700306
2020-11-1331131231031015,900310
2020-11-1231231330931117,300311
2020-11-1131331330831230,900312
2020-11-1031131130730921,400309
2020-11-0931031030330820,600308
2020-11-0630830830530811,200308
2020-11-0530830830330522,900305
2020-11-0430730830530510,300305
2020-11-0230130629830521,400305
2020-10-3031231229629633,900296
2020-10-2930331530330657,300306
2020-10-2831531530630922,100309
2020-10-2730731430331419,600314
2020-10-2630530930230912,500309
2020-10-2330730830030437,300304
2020-10-2230730830530610,200306
2020-10-2130731130730714,400307
2020-10-2031431430730715,200307
2020-10-1931531530931221,500312
2020-10-1631531731031363,800313
2020-10-1530531330330644,300306
2020-10-143073073043059,100305
2020-10-1330830930530727,700307
2020-10-123053083053068,600306
2020-10-093033073033059,800305
2020-10-0830630630330512,700305
2020-10-073063063033048,500304
2020-10-063063063033065,800306
2020-10-0530830830230416,000304
2020-10-0231131130030118,700301
2020-09-3030631230631127,200311
2020-09-2930531030130723,000307
2020-09-2830030729930742,400307
2020-09-2529929929629814,100298
2020-09-2429929929529933,500299
2020-09-2330330629729955,000299
2020-09-1829730929730641,200306
2020-09-1730931229630083,700300
2020-09-1631531531031256,800312
2020-09-1531831831131766,900317
2020-09-14318324315320190,000320
2020-09-1130331330331263,700312
2020-09-1030731230330787,200307
2020-09-09300306298304129,600304
2020-09-08289312287311253,700311
2020-09-0728928928528517,100285
2020-09-042872882862868,500286
2020-09-0328828928628717,100287
2020-09-0228528728528716,800287
2020-09-012802852802846,600284
2020-08-312852852822826,600282
2020-08-282842842792817,900281
2020-08-2728328327828013,200280
2020-08-2628528627628338,100283
2020-08-2528628728328513,400285
2020-08-2428228328028314,400283
2020-08-212802802782793,000279
2020-08-202782792782782,700278
2020-08-192792812782796,700279
2020-08-182772792772784,400278
2020-08-172792802772775,000277
2020-08-142792802772808,000280
2020-08-132782792762799,300279
2020-08-1227527827527813,400278
2020-08-112712752712757,400275
2020-08-072732742712747,200274
2020-08-062752752712722,700272
2020-08-052662752662755,800275
2020-08-042732732702717,500271
2020-08-0326127526126813,700268
2020-07-3128028526526544,900265
2020-07-30273291273290113,100290
2020-07-292722742722733,500273
2020-07-282742742722724,200272
2020-07-272742752732754,600275
2020-07-222752752732739,400273
2020-07-212742752732754,800275
2020-07-202702742702748,400274
2020-07-172712712682693,600269
2020-07-162702712692692,000269
2020-07-152702702692704,500270
2020-07-1426926926726810,500268
2020-07-132682702682693,000269
2020-07-1027027026526512,300265
2020-07-092732732702705,900270
2020-07-082732752732736,200273
2020-07-072752752732743,900274
2020-07-062752762732757,600275
2020-07-0327827827227523,500275
2020-07-0227627627227313,400273
2020-07-012752772732737,700273
2020-06-302792792742749,500274
2020-06-2927528027428023,200280
2020-06-2627727727427713,300277
2020-06-252762762742767,100276
2020-06-2427828027627614,900276
2020-06-2327627927527814,500278
2020-06-2227227827227520,500275
2020-06-192722742712747,800274
2020-06-182702722682727,900272
2020-06-172702702672707,300270
2020-06-162662702652707,800270
2020-06-1526926926326518,500265
2020-06-1226426826126720,300267
2020-06-1127127327027022,200270
2020-06-1026927126827114,100271
2020-06-0927227327027115,600271
2020-06-0827127126726916,000269
2020-06-0526926926626911,600269
2020-06-0426827026426518,600265
2020-06-032672672652665,900266
2020-06-0226626626326518,300265
2020-06-012672682662669,500266
2020-05-2927027226626624,300266
2020-05-2826626926526918,900269
2020-05-2726026725826723,400267
2020-05-2626126125825919,900259
2020-05-2525826025825918,100259
2020-05-2225826425525625,300256
2020-05-21268280256258187,700258
2020-05-2026026125926110,200261
2020-05-1926826826026124,000261
2020-05-1825926425726414,600264
2020-05-152582582552589,200258
2020-05-142552562542547,000254
2020-05-132542552542556,600255
2020-05-122572572542559,600255
2020-05-1125325725325714,900257
2020-05-0825625625025212,100252
2020-05-072532542512544,900254
2020-05-0125125424925412,700254
2020-04-3025325324925121,000251
2020-04-2825325424824814,700248
2020-04-2724925424725129,600251
2020-04-2425825825125330,000253
2020-04-23263263253256123,500256
2020-04-22250299246270496,700270
2020-04-2124626424225053,900250
2020-04-2024924924624811,200248
2020-04-1724524824524612,400246
2020-04-1624824824524710,300247
2020-04-152442462432445,900244
2020-04-142482482452468,900246
2020-04-132462462422446,100244
2020-04-1025025024524710,900247
2020-04-092482492452485,100248
2020-04-0824224823724829,500248
2020-04-0723525223424047,200240
2020-04-0622122822122725,900227
2020-04-0323123322422620,400226
2020-04-0223723723223216,300232
2020-04-0124824823923926,200239
2020-03-3125025224825120,000251
2020-03-30259259247250200,100250
2020-03-27266270263265249,500265
2020-03-2626126525726565,900265
2020-03-2525926325526344,400263
2020-03-2424524924524829,600248
2020-03-2323524323324362,800243
2020-03-1923023523023536,800235
2020-03-1823023422723088,600230
2020-03-1721322521222536,700225
2020-03-1621722021521741,700217
2020-03-1321321721021377,400213
2020-03-1223023022222552,900225
2020-03-1123124023123381,800233
2020-03-1022323622123663,400236
2020-03-0925025223923961,300239
2020-03-06258259254255139,600255
2020-03-0526526526226216,600262
2020-03-0425926525926118,900261
2020-03-0327127126326319,200263
2020-03-0224926524726333,900263
2020-02-2825825925025046,400250
2020-02-2726627026226228,600262
2020-02-2627027826526650,400266
2020-02-2527527627127145,700271
2020-02-2128228428028040,800280
2020-02-202852862822829,700282
2020-02-192832842822848,400284
2020-02-1828528528328317,100283
2020-02-1728328528228527,900285
2020-02-1428428628328412,700284
2020-02-1328828828328521,800285
2020-02-1228928928628615,600286
2020-02-1028828928728918,500289
2020-02-0728728728528715,800287
2020-02-0628528828328525,000285
2020-02-0528428528228326,700283
2020-02-0428128428128413,600284
2020-02-0328128227928030,400280
2020-01-3128228528228319,800283
2020-01-3028428528128444,700284
2020-01-2928728728528731,600287
2020-01-2828528828528719,100287
2020-01-2728828928628632,100286
2020-01-2429029028828915,100289
2020-01-2328929028828818,700288
2020-01-2228929028828911,200289
2020-01-2129129128829033,100290
2020-01-2029129128928917,100289
2020-01-1729129228929115,800291
2020-01-162912912902908,200290
2020-01-1529329328829018,900290
2020-01-1429329329129215,600292
2020-01-1029129128829110,400291
2020-01-0928829128828911,400289
2020-01-0829029028528833,700288
2020-01-0729129229029014,900290
2020-01-0628929028628919,900289

分割・併合履歴 ： なし