9380 東海運(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 283 | 283 | 281 | 282 | 9,700 | 282 |
| 2022-12-29 | 280 | 285 | 280 | 285 | 17,200 | 285 |
| 2022-12-28 | 278 | 280 | 278 | 280 | 19,400 | 280 |
| 2022-12-27 | 278 | 278 | 277 | 278 | 20,200 | 278 |
| 2022-12-26 | 277 | 279 | 277 | 278 | 20,000 | 278 |
| 2022-12-23 | 279 | 279 | 275 | 276 | 25,700 | 276 |
| 2022-12-22 | 276 | 279 | 275 | 278 | 13,700 | 278 |
| 2022-12-21 | 276 | 278 | 276 | 276 | 17,600 | 276 |
| 2022-12-20 | 280 | 281 | 277 | 277 | 34,100 | 277 |
| 2022-12-19 | 280 | 281 | 279 | 279 | 13,300 | 279 |
| 2022-12-16 | 280 | 281 | 280 | 280 | 13,000 | 280 |
| 2022-12-15 | 281 | 282 | 281 | 282 | 7,800 | 282 |
| 2022-12-14 | 281 | 281 | 280 | 281 | 7,500 | 281 |
| 2022-12-13 | 281 | 282 | 279 | 279 | 11,600 | 279 |
| 2022-12-12 | 280 | 281 | 279 | 279 | 17,200 | 279 |
| 2022-12-09 | 280 | 281 | 278 | 280 | 18,500 | 280 |
| 2022-12-08 | 280 | 281 | 278 | 278 | 15,900 | 278 |
| 2022-12-07 | 280 | 282 | 280 | 280 | 9,600 | 280 |
| 2022-12-06 | 283 | 283 | 280 | 280 | 25,800 | 280 |
| 2022-12-05 | 284 | 284 | 282 | 282 | 10,600 | 282 |
| 2022-12-02 | 287 | 287 | 282 | 282 | 25,100 | 282 |
| 2022-12-01 | 285 | 285 | 282 | 285 | 14,300 | 285 |
| 2022-11-30 | 284 | 285 | 283 | 283 | 10,800 | 283 |
| 2022-11-29 | 285 | 285 | 282 | 283 | 14,400 | 283 |
| 2022-11-28 | 285 | 285 | 282 | 285 | 19,500 | 285 |
| 2022-11-25 | 284 | 284 | 282 | 284 | 13,000 | 284 |
| 2022-11-24 | 284 | 284 | 281 | 284 | 21,400 | 284 |
| 2022-11-22 | 281 | 282 | 279 | 282 | 30,100 | 282 |
| 2022-11-21 | 277 | 280 | 276 | 280 | 16,600 | 280 |
| 2022-11-18 | 275 | 277 | 275 | 276 | 15,500 | 276 |
| 2022-11-17 | 275 | 275 | 273 | 273 | 8,600 | 273 |
| 2022-11-16 | 274 | 275 | 273 | 274 | 7,600 | 274 |
| 2022-11-15 | 273 | 274 | 273 | 274 | 12,800 | 274 |
| 2022-11-14 | 274 | 274 | 272 | 272 | 13,100 | 272 |
| 2022-11-11 | 272 | 273 | 271 | 273 | 11,100 | 273 |
| 2022-11-10 | 271 | 272 | 270 | 270 | 10,200 | 270 |
| 2022-11-09 | 273 | 273 | 271 | 273 | 13,000 | 273 |
| 2022-11-08 | 274 | 274 | 271 | 272 | 20,000 | 272 |
| 2022-11-07 | 271 | 273 | 270 | 273 | 13,700 | 273 |
| 2022-11-04 | 269 | 272 | 267 | 269 | 41,900 | 269 |
| 2022-11-02 | 272 | 272 | 270 | 270 | 12,400 | 270 |
| 2022-11-01 | 270 | 272 | 268 | 271 | 26,400 | 271 |
| 2022-10-31 | 270 | 271 | 268 | 270 | 34,200 | 270 |
| 2022-10-28 | 275 | 275 | 267 | 267 | 89,900 | 267 |
| 2022-10-27 | 280 | 281 | 275 | 277 | 20,400 | 277 |
| 2022-10-26 | 278 | 280 | 278 | 280 | 16,400 | 280 |
| 2022-10-25 | 277 | 278 | 275 | 277 | 16,600 | 277 |
| 2022-10-24 | 276 | 276 | 273 | 274 | 17,400 | 274 |
| 2022-10-21 | 273 | 275 | 272 | 273 | 8,100 | 273 |
| 2022-10-20 | 275 | 275 | 271 | 272 | 15,400 | 272 |
| 2022-10-19 | 273 | 275 | 273 | 275 | 14,400 | 275 |
| 2022-10-18 | 275 | 275 | 271 | 271 | 14,100 | 271 |
| 2022-10-17 | 273 | 274 | 271 | 272 | 11,300 | 272 |
| 2022-10-14 | 275 | 275 | 270 | 273 | 17,600 | 273 |
| 2022-10-13 | 273 | 273 | 267 | 270 | 26,400 | 270 |
| 2022-10-12 | 274 | 274 | 271 | 273 | 14,400 | 273 |
| 2022-10-11 | 272 | 275 | 272 | 274 | 22,800 | 274 |
| 2022-10-07 | 272 | 280 | 272 | 277 | 56,600 | 277 |
| 2022-10-06 | 273 | 277 | 270 | 275 | 47,000 | 275 |
| 2022-10-05 | 273 | 275 | 271 | 274 | 24,800 | 274 |
| 2022-10-04 | 265 | 272 | 263 | 272 | 36,500 | 272 |
| 2022-10-03 | 266 | 266 | 261 | 262 | 19,600 | 262 |
| 2022-09-30 | 264 | 268 | 260 | 266 | 41,200 | 266 |
| 2022-09-29 | 259 | 276 | 257 | 272 | 116,700 | 272 |
| 2022-09-28 | 260 | 260 | 255 | 260 | 43,600 | 260 |
| 2022-09-27 | 260 | 263 | 260 | 260 | 19,200 | 260 |
| 2022-09-26 | 261 | 262 | 260 | 260 | 30,900 | 260 |
| 2022-09-22 | 265 | 267 | 262 | 265 | 37,700 | 265 |
| 2022-09-21 | 268 | 269 | 261 | 266 | 46,600 | 266 |
| 2022-09-20 | 270 | 271 | 268 | 268 | 39,500 | 268 |
| 2022-09-16 | 273 | 273 | 270 | 270 | 47,400 | 270 |
| 2022-09-15 | 274 | 274 | 273 | 273 | 16,900 | 273 |
| 2022-09-14 | 274 | 275 | 273 | 275 | 23,100 | 275 |
| 2022-09-13 | 277 | 278 | 274 | 277 | 28,600 | 277 |
| 2022-09-12 | 278 | 278 | 275 | 277 | 21,500 | 277 |
| 2022-09-09 | 276 | 278 | 275 | 278 | 29,600 | 278 |
| 2022-09-08 | 278 | 280 | 274 | 276 | 69,800 | 276 |
| 2022-09-07 | 280 | 280 | 276 | 279 | 56,800 | 279 |
| 2022-09-06 | 280 | 282 | 280 | 281 | 10,000 | 281 |
| 2022-09-05 | 280 | 281 | 280 | 281 | 9,300 | 281 |
| 2022-09-02 | 283 | 283 | 280 | 281 | 16,900 | 281 |
| 2022-09-01 | 281 | 282 | 280 | 282 | 15,200 | 282 |
| 2022-08-31 | 282 | 282 | 280 | 282 | 10,600 | 282 |
| 2022-08-30 | 284 | 284 | 281 | 282 | 17,800 | 282 |
| 2022-08-29 | 281 | 282 | 280 | 282 | 22,600 | 282 |
| 2022-08-26 | 284 | 284 | 282 | 284 | 11,400 | 284 |
| 2022-08-25 | 281 | 284 | 281 | 284 | 16,900 | 284 |
| 2022-08-24 | 282 | 282 | 280 | 281 | 15,000 | 281 |
| 2022-08-23 | 282 | 282 | 281 | 281 | 8,800 | 281 |
| 2022-08-22 | 283 | 284 | 282 | 282 | 12,500 | 282 |
| 2022-08-19 | 284 | 284 | 282 | 283 | 15,500 | 283 |
| 2022-08-18 | 282 | 284 | 282 | 284 | 9,900 | 284 |
| 2022-08-17 | 284 | 284 | 282 | 284 | 11,200 | 284 |
| 2022-08-16 | 282 | 284 | 282 | 284 | 18,500 | 284 |
| 2022-08-15 | 284 | 284 | 282 | 283 | 40,500 | 283 |
| 2022-08-12 | 281 | 284 | 281 | 283 | 31,900 | 283 |
| 2022-08-10 | 282 | 284 | 280 | 283 | 24,900 | 283 |
| 2022-08-09 | 283 | 283 | 280 | 282 | 15,800 | 282 |
| 2022-08-08 | 281 | 283 | 280 | 281 | 11,200 | 281 |
| 2022-08-05 | 280 | 282 | 280 | 282 | 12,200 | 282 |
| 2022-08-04 | 282 | 283 | 280 | 280 | 14,300 | 280 |
| 2022-08-03 | 283 | 283 | 280 | 280 | 17,200 | 280 |
| 2022-08-02 | 286 | 286 | 281 | 281 | 28,000 | 281 |
| 2022-08-01 | 283 | 286 | 282 | 286 | 17,000 | 286 |
| 2022-07-29 | 286 | 286 | 282 | 282 | 41,800 | 282 |
| 2022-07-28 | 285 | 302 | 283 | 288 | 126,100 | 288 |
| 2022-07-27 | 285 | 285 | 283 | 283 | 11,200 | 283 |
| 2022-07-26 | 284 | 285 | 282 | 285 | 7,600 | 285 |
| 2022-07-25 | 285 | 285 | 282 | 285 | 22,000 | 285 |
| 2022-07-22 | 285 | 288 | 281 | 281 | 76,500 | 281 |
| 2022-07-21 | 281 | 283 | 280 | 283 | 16,600 | 283 |
| 2022-07-20 | 281 | 282 | 279 | 280 | 23,100 | 280 |
| 2022-07-19 | 280 | 281 | 278 | 278 | 19,400 | 278 |
| 2022-07-15 | 280 | 281 | 278 | 279 | 21,700 | 279 |
| 2022-07-14 | 281 | 282 | 280 | 280 | 29,000 | 280 |
| 2022-07-13 | 280 | 282 | 280 | 280 | 27,400 | 280 |
| 2022-07-12 | 283 | 284 | 280 | 281 | 27,700 | 281 |
| 2022-07-11 | 284 | 286 | 283 | 283 | 31,400 | 283 |
| 2022-07-08 | 285 | 287 | 283 | 283 | 38,700 | 283 |
| 2022-07-07 | 288 | 288 | 284 | 286 | 28,900 | 286 |
| 2022-07-06 | 291 | 292 | 284 | 285 | 42,000 | 285 |
| 2022-07-05 | 293 | 293 | 291 | 291 | 14,200 | 291 |
| 2022-07-04 | 293 | 293 | 291 | 292 | 8,000 | 292 |
| 2022-07-01 | 298 | 298 | 291 | 291 | 23,100 | 291 |
| 2022-06-30 | 296 | 296 | 291 | 292 | 17,400 | 292 |
| 2022-06-29 | 290 | 298 | 290 | 298 | 31,000 | 298 |
| 2022-06-28 | 292 | 293 | 290 | 293 | 13,500 | 293 |
| 2022-06-27 | 292 | 293 | 291 | 293 | 7,200 | 293 |
| 2022-06-24 | 295 | 295 | 292 | 292 | 10,300 | 292 |
| 2022-06-23 | 293 | 293 | 291 | 293 | 7,300 | 293 |
| 2022-06-22 | 291 | 293 | 289 | 293 | 20,100 | 293 |
| 2022-06-21 | 293 | 293 | 289 | 290 | 41,200 | 290 |
| 2022-06-20 | 295 | 295 | 290 | 290 | 12,800 | 290 |
| 2022-06-17 | 293 | 293 | 290 | 290 | 24,000 | 290 |
| 2022-06-16 | 295 | 297 | 293 | 295 | 10,600 | 295 |
| 2022-06-15 | 293 | 294 | 292 | 292 | 9,700 | 292 |
| 2022-06-14 | 294 | 294 | 292 | 292 | 13,600 | 292 |
| 2022-06-13 | 295 | 295 | 293 | 294 | 8,500 | 294 |
| 2022-06-10 | 296 | 297 | 295 | 295 | 20,100 | 295 |
| 2022-06-09 | 298 | 299 | 297 | 298 | 14,700 | 298 |
| 2022-06-08 | 300 | 300 | 298 | 298 | 7,700 | 298 |
| 2022-06-07 | 300 | 300 | 297 | 299 | 18,800 | 299 |
| 2022-06-06 | 299 | 300 | 298 | 300 | 10,400 | 300 |
| 2022-06-03 | 299 | 300 | 298 | 300 | 6,800 | 300 |
| 2022-06-02 | 299 | 300 | 298 | 300 | 12,900 | 300 |
| 2022-06-01 | 299 | 300 | 298 | 300 | 12,500 | 300 |
| 2022-05-31 | 300 | 300 | 297 | 299 | 16,800 | 299 |
| 2022-05-30 | 298 | 300 | 297 | 300 | 32,800 | 300 |
| 2022-05-27 | 294 | 298 | 294 | 298 | 13,700 | 298 |
| 2022-05-26 | 296 | 297 | 294 | 294 | 11,600 | 294 |
| 2022-05-25 | 298 | 298 | 295 | 296 | 12,200 | 296 |
| 2022-05-24 | 298 | 298 | 296 | 297 | 14,700 | 297 |
| 2022-05-23 | 297 | 299 | 295 | 299 | 19,900 | 299 |
| 2022-05-20 | 292 | 298 | 292 | 298 | 16,600 | 298 |
| 2022-05-19 | 290 | 294 | 290 | 293 | 12,200 | 293 |
| 2022-05-18 | 291 | 294 | 291 | 294 | 9,900 | 294 |
| 2022-05-17 | 292 | 293 | 290 | 290 | 18,200 | 290 |
| 2022-05-16 | 295 | 296 | 292 | 292 | 15,000 | 292 |
| 2022-05-13 | 290 | 295 | 290 | 295 | 20,100 | 295 |
| 2022-05-12 | 295 | 297 | 290 | 290 | 28,200 | 290 |
| 2022-05-11 | 296 | 299 | 296 | 296 | 8,400 | 296 |
| 2022-05-10 | 299 | 299 | 295 | 297 | 22,400 | 297 |
| 2022-05-09 | 295 | 299 | 295 | 297 | 16,000 | 297 |
| 2022-05-06 | 299 | 299 | 296 | 298 | 24,300 | 298 |
| 2022-05-02 | 299 | 299 | 298 | 298 | 13,100 | 298 |
| 2022-04-28 | 298 | 299 | 295 | 298 | 24,100 | 298 |
| 2022-04-27 | 293 | 298 | 293 | 298 | 26,600 | 298 |
| 2022-04-26 | 295 | 296 | 294 | 296 | 8,600 | 296 |
| 2022-04-25 | 296 | 297 | 293 | 297 | 14,600 | 297 |
| 2022-04-22 | 295 | 296 | 294 | 296 | 13,300 | 296 |
| 2022-04-21 | 297 | 297 | 295 | 297 | 15,400 | 297 |
| 2022-04-20 | 296 | 297 | 294 | 295 | 13,600 | 295 |
| 2022-04-19 | 295 | 295 | 292 | 295 | 12,800 | 295 |
| 2022-04-18 | 292 | 295 | 291 | 291 | 18,700 | 291 |
| 2022-04-15 | 293 | 295 | 292 | 292 | 10,100 | 292 |
| 2022-04-14 | 292 | 295 | 292 | 294 | 16,400 | 294 |
| 2022-04-13 | 290 | 293 | 290 | 293 | 20,000 | 293 |
| 2022-04-12 | 295 | 295 | 290 | 290 | 29,600 | 290 |
| 2022-04-11 | 295 | 299 | 294 | 294 | 22,700 | 294 |
| 2022-04-08 | 296 | 296 | 293 | 295 | 26,200 | 295 |
| 2022-04-07 | 296 | 297 | 292 | 292 | 36,500 | 292 |
| 2022-04-06 | 300 | 300 | 296 | 296 | 30,900 | 296 |
| 2022-04-05 | 302 | 302 | 298 | 300 | 22,800 | 300 |
| 2022-04-04 | 301 | 302 | 300 | 302 | 28,900 | 302 |
| 2022-04-01 | 298 | 304 | 296 | 301 | 45,800 | 301 |
| 2022-03-31 | 299 | 301 | 297 | 297 | 59,000 | 297 |
| 2022-03-30 | 303 | 303 | 297 | 303 | 224,300 | 303 |
| 2022-03-29 | 308 | 312 | 308 | 312 | 268,600 | 312 |
| 2022-03-28 | 311 | 313 | 308 | 308 | 100,500 | 308 |
| 2022-03-25 | 311 | 313 | 309 | 310 | 34,500 | 310 |
| 2022-03-24 | 307 | 312 | 307 | 310 | 59,400 | 310 |
| 2022-03-23 | 308 | 309 | 307 | 307 | 41,900 | 307 |
| 2022-03-22 | 310 | 310 | 306 | 306 | 40,700 | 306 |
| 2022-03-18 | 309 | 310 | 307 | 310 | 47,400 | 310 |
| 2022-03-17 | 310 | 311 | 307 | 309 | 23,800 | 309 |
| 2022-03-16 | 309 | 310 | 308 | 310 | 24,500 | 310 |
| 2022-03-15 | 306 | 309 | 305 | 309 | 27,300 | 309 |
| 2022-03-14 | 301 | 306 | 301 | 306 | 26,100 | 306 |
| 2022-03-11 | 300 | 302 | 299 | 301 | 24,200 | 301 |
| 2022-03-10 | 300 | 303 | 299 | 303 | 63,200 | 303 |
| 2022-03-09 | 296 | 300 | 295 | 296 | 131,500 | 296 |
| 2022-03-08 | 300 | 301 | 297 | 298 | 84,800 | 298 |
| 2022-03-07 | 302 | 303 | 300 | 300 | 60,100 | 300 |
| 2022-03-04 | 303 | 304 | 302 | 302 | 23,400 | 302 |
| 2022-03-03 | 303 | 306 | 302 | 303 | 40,000 | 303 |
| 2022-03-02 | 304 | 306 | 302 | 302 | 52,200 | 302 |
| 2022-03-01 | 307 | 308 | 305 | 305 | 80,100 | 305 |
| 2022-02-28 | 302 | 307 | 301 | 304 | 54,600 | 304 |
| 2022-02-25 | 307 | 307 | 303 | 304 | 38,900 | 304 |
| 2022-02-24 | 303 | 306 | 302 | 306 | 34,300 | 306 |
| 2022-02-22 | 305 | 307 | 302 | 303 | 40,400 | 303 |
| 2022-02-21 | 309 | 310 | 307 | 308 | 26,800 | 308 |
| 2022-02-18 | 306 | 310 | 305 | 309 | 23,700 | 309 |
| 2022-02-17 | 306 | 309 | 306 | 307 | 25,300 | 307 |
| 2022-02-16 | 311 | 311 | 308 | 309 | 20,800 | 309 |
| 2022-02-15 | 310 | 310 | 306 | 306 | 19,500 | 306 |
| 2022-02-14 | 311 | 311 | 308 | 309 | 17,300 | 309 |
| 2022-02-10 | 311 | 311 | 309 | 311 | 28,000 | 311 |
| 2022-02-09 | 309 | 311 | 307 | 310 | 26,100 | 310 |
| 2022-02-08 | 308 | 311 | 307 | 308 | 17,500 | 308 |
| 2022-02-07 | 312 | 312 | 306 | 306 | 23,200 | 306 |
| 2022-02-04 | 310 | 313 | 307 | 312 | 62,400 | 312 |
| 2022-02-03 | 307 | 307 | 304 | 306 | 14,600 | 306 |
| 2022-02-02 | 309 | 309 | 306 | 306 | 28,000 | 306 |
| 2022-02-01 | 307 | 309 | 305 | 308 | 18,100 | 308 |
| 2022-01-31 | 304 | 307 | 303 | 307 | 31,100 | 307 |
| 2022-01-28 | 305 | 305 | 301 | 303 | 156,000 | 303 |
| 2022-01-27 | 306 | 306 | 300 | 300 | 31,300 | 300 |
| 2022-01-26 | 305 | 307 | 304 | 305 | 14,000 | 305 |
| 2022-01-25 | 305 | 305 | 302 | 303 | 13,600 | 303 |
| 2022-01-24 | 303 | 306 | 302 | 306 | 19,500 | 306 |
| 2022-01-21 | 306 | 306 | 302 | 305 | 88,000 | 305 |
| 2022-01-20 | 302 | 305 | 301 | 305 | 23,400 | 305 |
| 2022-01-19 | 304 | 307 | 301 | 301 | 29,800 | 301 |
| 2022-01-18 | 308 | 311 | 305 | 308 | 50,600 | 308 |
| 2022-01-17 | 310 | 310 | 304 | 306 | 22,300 | 306 |
| 2022-01-14 | 309 | 309 | 300 | 304 | 121,400 | 304 |
| 2022-01-13 | 310 | 311 | 308 | 308 | 24,200 | 308 |
| 2022-01-12 | 305 | 310 | 305 | 310 | 28,000 | 310 |
| 2022-01-11 | 307 | 307 | 303 | 304 | 38,300 | 304 |
| 2022-01-07 | 311 | 311 | 305 | 307 | 60,900 | 307 |
| 2022-01-06 | 313 | 313 | 307 | 308 | 27,700 | 308 |
| 2022-01-05 | 313 | 315 | 311 | 314 | 30,000 | 314 |
| 2022-01-04 | 308 | 310 | 305 | 310 | 34,800 | 310 |
分割・併合履歴 ： なし
