9380 東海運(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	308	308	303	305	42,100	305
2021-12-29	303	308	303	308	28,700	308
2021-12-28	304	304	301	303	25,600	303
2021-12-27	304	304	301	302	19,100	302
2021-12-24	304	304	301	304	25,400	304
2021-12-23	304	305	301	302	17,300	302
2021-12-22	304	305	301	301	18,900	301
2021-12-21	306	306	302	304	16,700	304
2021-12-20	307	308	303	303	25,200	303
2021-12-17	310	311	305	307	22,300	307
2021-12-16	310	310	308	309	11,500	309
2021-12-15	308	309	306	308	12,800	308
2021-12-14	310	310	305	306	9,600	306
2021-12-13	313	313	308	309	13,900	309
2021-12-10	312	313	306	310	33,400	310
2021-12-09	319	319	314	315	12,100	315
2021-12-08	323	323	316	320	28,700	320
2021-12-07	317	323	316	323	27,300	323
2021-12-06	317	319	314	315	20,700	315
2021-12-03	312	317	304	317	69,000	317
2021-12-02	302	307	302	304	25,500	304
2021-12-01	300	305	299	304	30,600	304
2021-11-30	313	313	298	298	34,000	298
2021-11-29	299	303	297	297	35,000	297
2021-11-26	306	306	300	301	16,500	301
2021-11-25	308	310	303	303	26,000	303
2021-11-24	304	307	304	306	17,300	306
2021-11-22	302	304	300	304	12,400	304
2021-11-19	299	301	299	300	12,000	300
2021-11-18	303	303	298	299	31,700	299
2021-11-17	302	305	302	302	22,800	302
2021-11-16	308	308	302	303	39,200	303
2021-11-15	312	313	307	308	15,700	308
2021-11-12	313	313	311	311	10,300	311
2021-11-11	308	312	308	312	12,500	312
2021-11-10	312	312	305	307	27,800	307
2021-11-09	315	316	309	312	38,800	312
2021-11-08	315	318	314	315	34,800	315
2021-11-05	324	326	316	316	25,800	316
2021-11-04	326	327	320	325	51,000	325
2021-11-02	328	330	324	324	28,000	324
2021-11-01	335	335	326	332	38,100	332
2021-10-29	330	335	329	330	18,600	330
2021-10-28	333	336	327	336	50,500	336
2021-10-27	329	332	327	330	12,900	330
2021-10-26	328	332	326	332	33,400	332
2021-10-25	337	337	327	327	19,500	327
2021-10-22	330	332	328	330	15,500	330
2021-10-21	337	338	333	331	13,800	331
2021-10-20	337	338	333	333	10,600	333
2021-10-19	334	338	333	338	12,800	338
2021-10-18	333	334	331	333	9,900	333
2021-10-15	326	332	326	329	24,700	329
2021-10-14	331	332	325	326	24,600	326
2021-10-13	337	337	330	333	42,900	333
2021-10-12	341	341	335	335	12,100	335
2021-10-11	336	342	336	342	24,500	342
2021-10-08	339	342	335	335	47,800	335
2021-10-07	334	339	332	336	22,000	336
2021-10-06	338	338	330	333	44,500	333
2021-10-05	332	336	322	332	67,400	332
2021-10-04	351	353	332	335	80,400	335
2021-10-01	352	361	349	350	81,800	350
2021-09-30	376	378	357	359	138,900	359
2021-09-29	353	377	351	368	263,200	368
2021-09-28	353	362	351	361	129,600	361
2021-09-27	352	361	350	351	81,800	351
2021-09-24	348	352	344	350	82,500	350
2021-09-22	351	359	340	340	97,500	340
2021-09-21	346	355	345	351	82,500	351
2021-09-17	350	362	350	360	185,600	360
2021-09-16	347	361	341	349	304,700	349
2021-09-15	344	345	342	345	28,400	345
2021-09-14	345	347	343	346	68,500	346
2021-09-13	344	347	338	343	80,300	343
2021-09-10	340	347	340	344	54,700	344
2021-09-09	345	347	342	342	38,100	342
2021-09-08	349	351	345	347	73,800	347
2021-09-07	340	363	340	352	482,600	352
2021-09-06	334	336	329	332	70,400	332
2021-09-03	333	336	330	330	67,400	330
2021-09-02	339	339	332	333	34,700	333
2021-09-01	342	344	336	339	48,800	339
2021-08-31	341	349	341	343	47,000	343
2021-08-30	345	361	340	347	126,600	347
2021-08-27	336	346	332	337	155,800	337
2021-08-26	337	344	324	327	63,200	327
2021-08-25	335	340	329	340	104,600	340
2021-08-24	317	346	316	337	262,500	337
2021-08-23	313	320	309	317	152,700	317
2021-08-20	329	335	316	316	243,500	316
2021-08-19	361	367	333	336	488,900	336
2021-08-18	402	409	350	369	1,544,200	369
2021-08-17	356	414	344	401	2,933,700	401
2021-08-16	337	359	320	348	283,200	348
2021-08-13	338	349	333	341	183,100	341
2021-08-12	318	338	316	337	143,300	337
2021-08-11	314	318	314	318	11,700	318
2021-08-10	317	318	313	314	39,900	314
2021-08-06	325	325	315	317	42,500	317
2021-08-05	313	326	310	323	69,500	323
2021-08-04	309	317	308	313	42,100	313
2021-08-03	309	311	307	310	11,500	310
2021-08-02	306	310	306	310	9,500	310
2021-07-30	311	311	305	305	20,200	305
2021-07-29	310	315	306	312	31,200	312
2021-07-28	309	309	306	307	7,200	307
2021-07-27	305	309	305	309	10,900	309
2021-07-26	309	309	304	306	20,200	306
2021-07-21	310	310	303	305	24,500	305
2021-07-20	305	305	304	304	12,300	304
2021-07-19	308	308	304	305	20,900	305
2021-07-16	309	311	309	309	4,600	309
2021-07-15	311	312	309	309	9,700	309
2021-07-14	310	312	310	310	7,000	310
2021-07-13	310	311	308	311	14,400	311
2021-07-12	307	310	306	310	13,600	310
2021-07-09	305	306	303	304	27,400	304
2021-07-08	310	310	306	306	17,500	306
2021-07-07	310	312	310	310	12,800	310
2021-07-06	314	314	311	311	8,300	311
2021-07-05	312	314	312	312	9,400	312
2021-07-02	315	315	311	313	18,200	313
2021-07-01	311	313	310	310	14,500	310
2021-06-30	312	313	310	310	8,200	310
2021-06-29	313	313	311	312	7,100	312
2021-06-28	312	314	310	313	9,000	313
2021-06-25	314	314	310	312	11,800	312
2021-06-24	312	313	310	311	8,600	311
2021-06-23	314	319	308	311	38,900	311
2021-06-22	310	313	305	313	29,100	313
2021-06-21	306	306	302	303	28,300	303
2021-06-18	309	310	308	308	14,600	308
2021-06-17	309	312	309	310	17,500	310
2021-06-16	309	314	308	312	25,100	312
2021-06-15	311	312	310	311	13,900	311
2021-06-14	312	314	311	311	10,000	311
2021-06-11	314	314	311	312	16,800	312
2021-06-10	312	313	311	311	8,500	311
2021-06-09	315	315	312	312	16,400	312
2021-06-08	315	315	313	315	15,200	315
2021-06-07	312	314	312	312	10,900	312
2021-06-04	310	313	310	311	19,600	311
2021-06-03	308	310	308	310	8,600	310
2021-06-02	308	309	306	308	8,900	308
2021-06-01	306	309	306	307	9,900	307
2021-05-31	307	309	306	306	8,600	306
2021-05-28	304	306	304	306	19,300	306
2021-05-27	307	307	304	304	27,000	304
2021-05-26	307	309	306	306	70,000	306
2021-05-25	314	314	311	311	12,400	311
2021-05-24	308	313	308	312	17,600	312
2021-05-21	310	311	309	309	16,800	309
2021-05-20	312	312	310	310	18,400	310
2021-05-19	310	314	310	311	18,300	311
2021-05-18	311	313	310	313	23,500	313
2021-05-17	314	315	310	310	51,500	310
2021-05-14	337	337	320	320	64,900	320
2021-05-13	335	335	328	330	22,200	330
2021-05-12	351	351	335	337	38,000	337
2021-05-11	353	355	351	351	35,700	351
2021-05-10	359	360	354	355	51,500	355
2021-05-07	344	360	344	355	111,400	355
2021-05-06	338	346	338	339	35,700	339
2021-04-30	334	340	334	338	17,100	338
2021-04-28	337	337	334	334	13,500	334
2021-04-27	330	337	330	336	22,700	336
2021-04-26	331	332	329	330	12,800	330
2021-04-23	332	334	328	331	30,300	331
2021-04-22	333	335	332	335	18,800	335
2021-04-21	335	338	326	326	53,600	326
2021-04-20	343	344	338	343	27,400	343
2021-04-19	346	348	342	343	13,100	343
2021-04-16	353	353	341	346	38,300	346
2021-04-15	353	356	351	351	13,400	351
2021-04-14	355	355	352	353	18,400	353
2021-04-13	354	362	353	357	30,200	357
2021-04-12	358	362	358	360	31,800	360
2021-04-09	352	358	352	358	25,300	358
2021-04-08	355	355	351	351	31,400	351
2021-04-07	359	362	353	355	59,000	355
2021-04-06	370	370	359	361	40,600	361
2021-04-05	350	366	350	366	59,300	366
2021-04-02	353	355	348	350	45,000	350
2021-04-01	356	356	352	353	24,100	353
2021-03-31	358	358	353	353	60,400	353
2021-03-30	365	370	360	360	240,000	360
2021-03-29	380	380	370	375	269,800	375
2021-03-26	373	376	371	376	54,800	376
2021-03-25	370	372	362	367	67,600	367
2021-03-24	380	382	357	363	144,400	363
2021-03-23	391	391	383	383	57,300	383
2021-03-22	390	393	384	391	120,400	391
2021-03-19	381	386	377	386	122,900	386
2021-03-18	400	400	380	382	178,400	382
2021-03-17	409	420	389	392	439,100	392
2021-03-16	389	419	387	401	826,800	401
2021-03-15	386	427	373	386	996,300	386
2021-03-12	343	352	343	350	82,400	350
2021-03-11	340	346	337	341	56,500	341
2021-03-10	333	334	330	333	73,100	333
2021-03-09	325	330	324	330	54,100	330
2021-03-08	325	325	323	325	25,100	325
2021-03-05	322	323	320	323	21,600	323
2021-03-04	321	322	320	322	22,400	322
2021-03-03	320	321	319	321	37,600	321
2021-03-02	322	322	319	320	63,400	320
2021-03-01	324	324	321	322	67,400	322
2021-02-26	321	321	318	318	53,700	318
2021-02-25	323	323	319	321	81,200	321
2021-02-24	320	321	319	321	29,400	321
2021-02-22	321	321	317	320	25,600	320
2021-02-19	319	321	318	318	22,900	318
2021-02-18	320	321	317	319	32,000	319
2021-02-17	319	319	317	317	15,900	317
2021-02-16	320	320	316	319	24,200	319
2021-02-15	320	320	317	319	17,700	319
2021-02-12	320	320	318	318	30,400	318
2021-02-10	320	320	316	320	29,700	320
2021-02-09	319	319	316	319	13,600	319
2021-02-08	314	318	311	318	49,800	318
2021-02-05	314	315	313	313	12,700	313
2021-02-04	315	316	314	314	15,600	314
2021-02-03	315	315	313	315	6,000	315
2021-02-02	312	313	310	313	8,900	313
2021-02-01	312	312	310	310	7,500	310
2021-01-29	315	317	307	307	44,800	307
2021-01-28	313	315	312	313	14,900	313
2021-01-27	314	315	313	315	8,700	315
2021-01-26	314	314	312	313	7,800	313
2021-01-25	312	314	311	314	12,500	314
2021-01-22	313	314	310	311	46,100	311
2021-01-21	317	317	313	316	20,400	316
2021-01-20	314	314	311	313	8,400	313
2021-01-19	312	312	310	311	9,200	311
2021-01-18	313	314	310	310	24,600	310
2021-01-15	317	317	313	313	76,100	313
2021-01-14	314	316	314	315	11,900	315
2021-01-13	316	316	313	316	11,000	316
2021-01-12	312	314	311	314	18,100	314
2021-01-08	311	311	309	311	66,100	311
2021-01-07	311	311	309	311	17,600	311
2021-01-06	308	309	307	307	10,700	307
2021-01-05	307	308	306	308	14,900	308
2021-01-04	309	309	305	305	52,600	305

分割・併合履歴：なし

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30