東海汽船(9173)の株価時系列情報
東海汽船(9173)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1985/12/28 | 368 | 368 | 364 | 364 | 11,000 |
| 1985/12/27 | 385 | 385 | 382 | 382 | 14,000 |
| 1985/12/26 | 385 | 400 | 381 | 385 | 86,000 |
| 1985/12/25 | 378 | 381 | 369 | 381 | 78,000 |
| 1985/12/24 | 382 | 385 | 373 | 373 | 45,000 |
| 1985/12/23 | 390 | 395 | 389 | 389 | 32,000 |
| 1985/12/21 | 392 | 397 | 385 | 397 | 45,000 |
| 1985/12/20 | 388 | 398 | 384 | 395 | 171,000 |
| 1985/12/19 | 377 | 393 | 377 | 388 | 101,000 |
| 1985/12/18 | 375 | 379 | 368 | 378 | 30,000 |
| 1985/12/17 | 376 | 380 | 367 | 375 | 23,000 |
| 1985/12/16 | 365 | 378 | 360 | 376 | 118,000 |
| 1985/12/13 | 365 | 370 | 365 | 365 | 40,000 |
| 1985/12/12 | 379 | 379 | 368 | 368 | 15,000 |
| 1985/12/11 | 364 | 380 | 363 | 379 | 59,000 |
| 1985/12/10 | 365 | 373 | 363 | 363 | 50,000 |
| 1985/12/09 | 362 | 370 | 356 | 360 | 179,000 |
| 1985/12/07 | 341 | 363 | 341 | 362 | 82,000 |
| 1985/12/06 | 320 | 338 | 320 | 337 | 118,000 |
| 1985/12/05 | 337 | 337 | 320 | 330 | 24,000 |
| 1985/12/04 | 346 | 346 | 330 | 338 | 26,000 |
| 1985/12/03 | 333 | 344 | 328 | 344 | 67,000 |
| 1985/12/02 | 319 | 328 | 319 | 328 | 30,000 |
| 1985/11/30 | 325 | 325 | 319 | 319 | 25,000 |
| 1985/11/29 | 314 | 325 | 311 | 325 | 49,000 |
| 1985/11/26 | 330 | 363 | 330 | 363 | 32,000 |
| 1985/11/25 | 322 | 328 | 318 | 328 | 24,000 |
| 1985/11/22 | 324 | 324 | 324 | 324 | 3,000 |
| 1985/11/21 | 330 | 330 | 325 | 325 | 5,000 |
| 1985/11/20 | 330 | 330 | 320 | 330 | 26,000 |
| 1985/11/19 | 339 | 339 | 330 | 330 | 14,000 |
| 1985/11/18 | 329 | 329 | 329 | 329 | 9,000 |
| 1985/11/16 | 306 | 347 | 301 | 340 | 36,000 |
| 1985/11/15 | 310 | 310 | 302 | 302 | 11,000 |
| 1985/11/12 | 345 | 348 | 345 | 345 | 10,000 |
| 1985/11/11 | 351 | 351 | 350 | 351 | 29,000 |
| 1985/11/08 | 369 | 370 | 360 | 360 | 17,000 |
| 1985/11/07 | 370 | 373 | 370 | 370 | 23,000 |
| 1985/11/06 | 374 | 374 | 367 | 373 | 30,000 |
| 1985/11/05 | 358 | 375 | 350 | 360 | 78,000 |
| 1985/11/02 | 359 | 359 | 339 | 348 | 13,000 |
| 1985/11/01 | 330 | 360 | 320 | 360 | 101,000 |
| 1985/10/31 | 340 | 340 | 330 | 340 | 66,000 |
| 1985/10/30 | 345 | 358 | 340 | 350 | 91,000 |
| 1985/10/29 | 383 | 383 | 355 | 360 | 42,000 |
| 1985/10/28 | 368 | 378 | 368 | 378 | 29,000 |
| 1985/10/26 | 397 | 405 | 397 | 398 | 180,000 |
| 1985/10/25 | 390 | 395 | 375 | 377 | 82,000 |
| 1985/10/24 | 405 | 414 | 390 | 390 | 67,000 |
| 1985/10/23 | 401 | 409 | 390 | 408 | 128,000 |
| 1985/10/22 | 414 | 414 | 391 | 395 | 93,000 |
| 1985/10/21 | 455 | 456 | 424 | 424 | 163,000 |
| 1985/10/19 | 435 | 459 | 430 | 459 | 487,000 |
| 1985/10/18 | 433 | 437 | 419 | 437 | 119,000 |
| 1985/10/17 | 412 | 442 | 411 | 438 | 128,000 |
| 1985/10/16 | 445 | 447 | 415 | 415 | 171,000 |
| 1985/10/15 | 445 | 450 | 430 | 447 | 292,000 |
| 1985/10/14 | 440 | 450 | 435 | 442 | 266,000 |
| 1985/10/11 | 420 | 438 | 415 | 438 | 184,000 |
| 1985/10/09 | 430 | 430 | 409 | 410 | 79,000 |
| 1985/10/08 | 437 | 437 | 405 | 433 | 84,000 |
| 1985/10/07 | 449 | 453 | 435 | 438 | 77,000 |
| 1985/10/05 | 430 | 454 | 430 | 453 | 56,000 |
| 1985/10/04 | 440 | 450 | 421 | 429 | 85,000 |
| 1985/10/03 | 445 | 470 | 445 | 445 | 205,000 |
| 1985/10/02 | 440 | 450 | 427 | 450 | 105,000 |
| 1985/10/01 | 445 | 445 | 420 | 437 | 182,000 |
| 1985/09/30 | 420 | 435 | 415 | 435 | 301,000 |
| 1985/09/28 | 396 | 405 | 390 | 405 | 115,000 |
| 1985/09/27 | 400 | 403 | 390 | 403 | 154,000 |
| 1985/09/26 | 400 | 400 | 385 | 385 | 123,000 |
| 1985/09/25 | 408 | 410 | 393 | 400 | 257,000 |
| 1985/09/24 | 380 | 405 | 380 | 403 | 375,000 |
| 1985/09/21 | 364 | 377 | 364 | 374 | 82,000 |
| 1985/09/20 | 385 | 390 | 363 | 363 | 136,000 |
| 1985/09/19 | 373 | 398 | 372 | 388 | 341,000 |
| 1985/09/18 | 380 | 381 | 365 | 370 | 118,000 |
| 1985/09/17 | 370 | 380 | 363 | 372 | 221,000 |
| 1985/09/13 | 361 | 371 | 357 | 363 | 224,000 |
| 1985/09/12 | 333 | 356 | 330 | 356 | 245,000 |
| 1985/09/11 | 329 | 334 | 319 | 334 | 170,000 |
| 1985/09/10 | 331 | 335 | 316 | 328 | 81,000 |
| 1985/09/09 | 319 | 333 | 317 | 326 | 156,000 |
| 1985/09/07 | 318 | 320 | 315 | 317 | 51,000 |
| 1985/09/06 | 315 | 321 | 311 | 318 | 99,000 |
| 1985/09/05 | 315 | 320 | 309 | 315 | 99,000 |
| 1985/09/04 | 300 | 326 | 300 | 318 | 175,000 |
| 1985/09/03 | 310 | 310 | 298 | 298 | 65,000 |
| 1985/09/02 | 304 | 314 | 298 | 310 | 189,000 |
| 1985/08/31 | 315 | 318 | 309 | 309 | 58,000 |
| 1985/08/30 | 300 | 323 | 300 | 311 | 334,000 |
| 1985/08/29 | 290 | 315 | 286 | 310 | 576,000 |
| 1985/08/28 | 265 | 280 | 263 | 280 | 119,000 |
| 1985/08/27 | 260 | 265 | 260 | 263 | 54,000 |
| 1985/08/26 | 268 | 269 | 256 | 258 | 109,000 |
| 1985/08/24 | 274 | 274 | 261 | 265 | 184,000 |
| 1985/08/23 | 244 | 287 | 241 | 279 | 504,000 |
| 1985/08/22 | 222 | 240 | 220 | 240 | 233,000 |
| 1985/08/21 | 210 | 233 | 210 | 223 | 49,000 |
| 1985/08/20 | 205 | 208 | 205 | 208 | 21,000 |
| 1985/08/19 | 210 | 210 | 205 | 205 | 9,000 |
| 1985/08/17 | 215 | 215 | 212 | 212 | 8,000 |
| 1985/08/16 | 208 | 213 | 208 | 210 | 13,000 |
| 1985/08/15 | 204 | 208 | 203 | 208 | 13,000 |
| 1985/08/14 | 205 | 205 | 205 | 205 | 5,000 |
| 1985/08/13 | 200 | 205 | 200 | 205 | 23,000 |
| 1985/08/12 | 196 | 196 | 195 | 195 | 4,000 |
| 1985/08/08 | 194 | 194 | 192 | 192 | 13,000 |
| 1985/08/07 | 190 | 199 | 190 | 193 | 11,000 |
| 1985/08/06 | 190 | 190 | 190 | 190 | 15,000 |
| 1985/08/05 | 195 | 195 | 190 | 190 | 11,000 |
| 1985/08/03 | 197 | 200 | 197 | 197 | 15,000 |
| 1985/08/02 | 200 | 200 | 200 | 200 | 8,000 |
| 1985/08/01 | 197 | 197 | 197 | 197 | 2,000 |
| 1985/07/30 | 210 | 210 | 210 | 210 | 7,000 |
| 1985/07/29 | 213 | 213 | 213 | 213 | 2,000 |
| 1985/07/26 | 214 | 215 | 210 | 212 | 18,000 |
| 1985/07/25 | 215 | 215 | 215 | 215 | 5,000 |
| 1985/07/24 | 208 | 208 | 208 | 208 | 17,000 |
| 1985/07/23 | 206 | 207 | 202 | 207 | 8,000 |
| 1985/07/22 | 210 | 210 | 206 | 206 | 23,000 |
| 1985/07/20 | 208 | 220 | 208 | 220 | 8,000 |
| 1985/07/19 | 210 | 213 | 206 | 206 | 32,000 |
| 1985/07/18 | 221 | 221 | 211 | 211 | 61,000 |
| 1985/07/17 | 230 | 235 | 215 | 220 | 88,000 |
| 1985/07/16 | 208 | 231 | 203 | 230 | 245,000 |
| 1985/07/15 | 197 | 207 | 197 | 207 | 110,000 |
| 1985/07/12 | 193 | 197 | 193 | 193 | 21,000 |
| 1985/07/11 | 192 | 193 | 188 | 188 | 13,000 |
| 1985/07/10 | 193 | 193 | 192 | 192 | 2,000 |
| 1985/07/09 | 187 | 187 | 187 | 187 | 4,000 |
| 1985/07/05 | 185 | 185 | 185 | 185 | 6,000 |
| 1985/07/04 | 185 | 185 | 185 | 185 | 11,000 |
| 1985/07/03 | 185 | 185 | 185 | 185 | 2,000 |
| 1985/07/02 | 182 | 182 | 182 | 182 | 2,000 |
| 1985/07/01 | 180 | 185 | 180 | 181 | 5,000 |
| 1985/06/28 | 185 | 185 | 185 | 185 | 5,000 |
| 1985/06/27 | 195 | 195 | 180 | 180 | 6,000 |
| 1985/06/25 | 195 | 196 | 195 | 195 | 5,000 |
| 1985/06/24 | 193 | 193 | 191 | 191 | 4,000 |
| 1985/06/22 | 185 | 195 | 185 | 193 | 9,000 |
| 1985/06/21 | 190 | 190 | 186 | 186 | 18,000 |
| 1985/06/20 | 190 | 191 | 190 | 190 | 4,000 |
| 1985/06/19 | 188 | 188 | 188 | 188 | 3,000 |
| 1985/06/18 | 195 | 197 | 195 | 197 | 10,000 |
| 1985/06/17 | 188 | 198 | 188 | 198 | 3,000 |
| 1985/06/15 | 186 | 187 | 185 | 187 | 5,000 |
| 1985/06/14 | 187 | 187 | 185 | 185 | 4,000 |
| 1985/06/13 | 190 | 190 | 189 | 189 | 5,000 |
| 1985/06/12 | 186 | 190 | 185 | 190 | 13,000 |
| 1985/06/11 | 189 | 189 | 188 | 188 | 5,000 |
| 1985/06/10 | 190 | 194 | 190 | 190 | 14,000 |
| 1985/06/07 | 195 | 196 | 191 | 191 | 15,000 |
| 1985/06/06 | 196 | 198 | 196 | 197 | 16,000 |
| 1985/06/05 | 200 | 200 | 196 | 200 | 36,000 |
| 1985/06/04 | 200 | 203 | 197 | 202 | 81,000 |
| 1985/06/03 | 200 | 205 | 200 | 204 | 77,000 |
| 1985/06/01 | 197 | 200 | 194 | 200 | 96,000 |
| 1985/05/31 | 191 | 200 | 190 | 197 | 84,000 |
| 1985/05/30 | 181 | 190 | 181 | 184 | 93,000 |
| 1985/05/29 | 182 | 182 | 176 | 176 | 23,000 |
| 1985/05/28 | 178 | 185 | 178 | 184 | 88,000 |
| 1985/05/27 | 170 | 175 | 170 | 175 | 37,000 |
| 1985/05/25 | 172 | 172 | 171 | 171 | 5,000 |
| 1985/05/24 | 170 | 172 | 170 | 171 | 9,000 |
| 1985/05/23 | 171 | 172 | 166 | 166 | 18,000 |
| 1985/05/22 | 175 | 175 | 169 | 170 | 12,000 |
| 1985/05/21 | 170 | 170 | 170 | 170 | 13,000 |
| 1985/05/20 | 168 | 168 | 168 | 168 | 2,000 |
| 1985/05/17 | 168 | 168 | 168 | 168 | 2,000 |
| 1985/05/16 | 165 | 168 | 165 | 168 | 21,000 |
| 1985/05/15 | 165 | 165 | 165 | 165 | 4,000 |
| 1985/05/14 | 166 | 166 | 166 | 166 | 1,000 |
| 1985/05/10 | 165 | 165 | 165 | 165 | 4,000 |
| 1985/05/09 | 168 | 168 | 162 | 162 | 12,000 |
| 1985/05/08 | 165 | 165 | 165 | 165 | 7,000 |
| 1985/05/07 | 165 | 165 | 165 | 165 | 7,000 |
| 1985/04/30 | 162 | 162 | 162 | 162 | 4,000 |
| 1985/04/27 | 164 | 165 | 164 | 165 | 5,000 |
| 1985/04/26 | 163 | 163 | 163 | 163 | 2,000 |
| 1985/04/23 | 157 | 157 | 157 | 157 | 1,000 |
| 1985/04/19 | 156 | 156 | 156 | 156 | 2,000 |
| 1985/04/17 | 155 | 155 | 155 | 155 | 2,000 |
| 1985/04/16 | 164 | 164 | 155 | 155 | 6,000 |
| 1985/04/12 | 165 | 165 | 165 | 165 | 2,000 |
| 1985/04/10 | 165 | 165 | 165 | 165 | 1,000 |
| 1985/04/06 | 168 | 168 | 168 | 168 | 1,000 |
| 1985/04/05 | 169 | 169 | 168 | 168 | 3,000 |
| 1985/04/04 | 156 | 161 | 156 | 161 | 8,000 |
| 1985/04/03 | 160 | 160 | 155 | 155 | 8,000 |
| 1985/04/01 | 161 | 161 | 160 | 160 | 8,000 |
| 1985/03/29 | 163 | 169 | 160 | 160 | 6,000 |
| 1985/03/28 | 161 | 161 | 160 | 160 | 15,000 |
| 1985/03/27 | 163 | 163 | 163 | 163 | 5,000 |
| 1985/03/26 | 160 | 170 | 160 | 165 | 33,000 |
| 1985/03/22 | 162 | 179 | 160 | 160 | 76,000 |
| 1985/03/20 | 162 | 167 | 161 | 161 | 29,000 |
| 1985/03/16 | 162 | 162 | 162 | 162 | 4,000 |
| 1985/03/15 | 151 | 151 | 151 | 151 | 3,000 |
| 1985/03/14 | 158 | 158 | 158 | 158 | 1,000 |
| 1985/03/13 | 160 | 160 | 160 | 160 | 4,000 |
| 1985/03/11 | 160 | 160 | 160 | 160 | 3,000 |
| 1985/03/08 | 162 | 162 | 160 | 160 | 18,000 |
| 1985/03/07 | 161 | 162 | 161 | 161 | 4,000 |
| 1985/03/06 | 163 | 163 | 161 | 161 | 6,000 |
| 1985/03/05 | 162 | 162 | 162 | 162 | 5,000 |
| 1985/03/04 | 161 | 161 | 161 | 161 | 7,000 |
| 1985/03/01 | 160 | 160 | 160 | 160 | 2,000 |
| 1985/02/28 | 163 | 164 | 163 | 164 | 13,000 |
| 1985/02/27 | 161 | 161 | 161 | 161 | 2,000 |
| 1985/02/26 | 160 | 162 | 160 | 162 | 5,000 |
| 1985/02/25 | 160 | 164 | 160 | 163 | 18,000 |
| 1985/02/23 | 160 | 160 | 160 | 160 | 2,000 |
| 1985/02/22 | 155 | 155 | 155 | 155 | 2,000 |
| 1985/02/21 | 162 | 162 | 161 | 161 | 6,000 |
| 1985/02/18 | 160 | 165 | 160 | 165 | 3,000 |
| 1985/02/14 | 150 | 150 | 150 | 150 | 1,000 |
| 1985/02/13 | 148 | 148 | 148 | 148 | 4,000 |
| 1985/02/12 | 148 | 148 | 148 | 148 | 6,000 |
| 1985/02/08 | 150 | 150 | 150 | 150 | 1,000 |
| 1985/02/06 | 160 | 160 | 160 | 160 | 1,000 |
| 1985/02/05 | 150 | 150 | 150 | 150 | 7,000 |
| 1985/02/04 | 152 | 165 | 152 | 165 | 4,000 |
| 1985/02/01 | 150 | 150 | 150 | 150 | 2,000 |
| 1985/01/31 | 158 | 158 | 158 | 158 | 1,000 |
| 1985/01/30 | 158 | 158 | 158 | 158 | 2,000 |
| 1985/01/29 | 157 | 160 | 156 | 156 | 9,000 |
| 1985/01/28 | 157 | 157 | 157 | 157 | 1,000 |
| 1985/01/26 | 155 | 155 | 155 | 155 | 2,000 |
| 1985/01/25 | 155 | 155 | 155 | 155 | 4,000 |
| 1985/01/24 | 155 | 155 | 155 | 155 | 1,000 |
| 1985/01/22 | 155 | 158 | 155 | 158 | 4,000 |
| 1985/01/21 | 156 | 156 | 155 | 155 | 3,000 |
| 1985/01/19 | 158 | 158 | 158 | 158 | 1,000 |
| 1985/01/14 | 159 | 159 | 159 | 159 | 1,000 |
| 1985/01/09 | 165 | 165 | 165 | 165 | 13,000 |
| 1985/01/08 | 161 | 161 | 160 | 160 | 2,000 |
| 1985/01/07 | 160 | 160 | 160 | 160 | 2,000 |