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 |
|---|---|---|---|---|---|
| 1991/12/24 | 679 | 679 | 679 | 679 | 3,000 |
| 1991/12/20 | 680 | 680 | 670 | 670 | 7,000 |
| 1991/12/19 | 670 | 680 | 670 | 680 | 5,000 |
| 1991/12/18 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/12/17 | 680 | 681 | 660 | 681 | 7,000 |
| 1991/12/16 | 690 | 690 | 690 | 690 | 4,000 |
| 1991/12/13 | 735 | 735 | 735 | 735 | 1,000 |
| 1991/12/12 | 735 | 735 | 730 | 730 | 2,000 |
| 1991/12/11 | 740 | 740 | 735 | 735 | 8,000 |
| 1991/12/10 | 744 | 744 | 740 | 740 | 2,000 |
| 1991/12/09 | 755 | 755 | 745 | 745 | 4,000 |
| 1991/12/03 | 755 | 755 | 755 | 755 | 1,000 |
| 1991/11/28 | 767 | 767 | 767 | 767 | 1,000 |
| 1991/11/26 | 757 | 757 | 755 | 755 | 3,000 |
| 1991/11/22 | 755 | 756 | 755 | 756 | 3,000 |
| 1991/11/19 | 770 | 770 | 770 | 770 | 1,000 |
| 1991/11/15 | 770 | 770 | 770 | 770 | 1,000 |
| 1991/11/11 | 770 | 770 | 755 | 755 | 3,000 |
| 1991/11/05 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/11/01 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/10/31 | 800 | 800 | 800 | 800 | 3,000 |
| 1991/10/30 | 810 | 810 | 801 | 801 | 2,000 |
| 1991/10/28 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/10/25 | 771 | 771 | 770 | 770 | 5,000 |
| 1991/10/24 | 780 | 780 | 770 | 770 | 3,000 |
| 1991/10/22 | 788 | 788 | 788 | 788 | 2,000 |
| 1991/10/18 | 799 | 799 | 799 | 799 | 1,000 |
| 1991/10/08 | 799 | 799 | 799 | 799 | 1,000 |
| 1991/10/07 | 790 | 790 | 788 | 788 | 2,000 |
| 1991/10/02 | 798 | 798 | 798 | 798 | 1,000 |
| 1991/10/01 | 780 | 780 | 780 | 780 | 1,000 |
| 1991/09/30 | 798 | 799 | 798 | 799 | 4,000 |
| 1991/09/27 | 799 | 799 | 799 | 799 | 3,000 |
| 1991/09/24 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/09/17 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/09/13 | 801 | 801 | 801 | 801 | 2,000 |
| 1991/09/12 | 800 | 800 | 800 | 800 | 5,000 |
| 1991/09/05 | 780 | 780 | 780 | 780 | 1,000 |
| 1991/09/04 | 790 | 790 | 790 | 790 | 2,000 |
| 1991/09/03 | 790 | 790 | 790 | 790 | 1,000 |
| 1991/08/28 | 790 | 790 | 790 | 790 | 2,000 |
| 1991/08/22 | 780 | 780 | 780 | 780 | 3,000 |
| 1991/08/20 | 780 | 780 | 780 | 780 | 1,000 |
| 1991/08/19 | 790 | 790 | 780 | 780 | 4,000 |
| 1991/08/13 | 795 | 795 | 790 | 790 | 3,000 |
| 1991/08/05 | 800 | 800 | 800 | 800 | 2,000 |
| 1991/07/31 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/07/30 | 795 | 795 | 790 | 790 | 2,000 |
| 1991/07/29 | 801 | 801 | 801 | 801 | 1,000 |
| 1991/07/25 | 791 | 791 | 791 | 791 | 2,000 |
| 1991/07/23 | 789 | 789 | 789 | 789 | 1,000 |
| 1991/07/22 | 786 | 798 | 786 | 789 | 6,000 |
| 1991/07/19 | 781 | 781 | 781 | 781 | 1,000 |
| 1991/07/18 | 798 | 798 | 798 | 798 | 2,000 |
| 1991/07/17 | 798 | 798 | 798 | 798 | 5,000 |
| 1991/07/16 | 798 | 798 | 798 | 798 | 1,000 |
| 1991/07/15 | 798 | 805 | 798 | 798 | 15,000 |
| 1991/07/12 | 790 | 798 | 783 | 798 | 9,000 |
| 1991/07/11 | 780 | 780 | 780 | 780 | 11,000 |
| 1991/07/10 | 795 | 795 | 795 | 795 | 5,000 |
| 1991/07/09 | 780 | 785 | 780 | 785 | 6,000 |
| 1991/07/04 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/06/28 | 820 | 820 | 820 | 820 | 1,000 |
| 1991/06/27 | 830 | 830 | 820 | 822 | 3,000 |
| 1991/06/26 | 830 | 830 | 830 | 830 | 1,000 |
| 1991/06/25 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/06/24 | 900 | 900 | 880 | 880 | 5,000 |
| 1991/06/20 | 850 | 850 | 850 | 850 | 2,000 |
| 1991/06/18 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/06/17 | 900 | 900 | 899 | 899 | 2,000 |
| 1991/06/14 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/06/13 | 880 | 880 | 880 | 880 | 5,000 |
| 1991/06/11 | 885 | 885 | 885 | 885 | 1,000 |
| 1991/06/10 | 881 | 890 | 880 | 890 | 5,000 |
| 1991/06/07 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/06/06 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/06/04 | 870 | 870 | 870 | 870 | 2,000 |
| 1991/06/03 | 880 | 880 | 870 | 875 | 6,000 |
| 1991/05/29 | 880 | 880 | 878 | 878 | 3,000 |
| 1991/05/28 | 870 | 870 | 870 | 870 | 1,000 |
| 1991/05/27 | 889 | 889 | 870 | 870 | 4,000 |
| 1991/05/24 | 900 | 900 | 900 | 900 | 2,000 |
| 1991/05/17 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/05/16 | 900 | 900 | 900 | 900 | 1,000 |
| 1991/05/13 | 910 | 910 | 910 | 910 | 8,000 |
| 1991/05/10 | 935 | 935 | 935 | 935 | 1,000 |
| 1991/05/08 | 940 | 940 | 940 | 940 | 4,000 |
| 1991/05/02 | 940 | 940 | 940 | 940 | 5,000 |
| 1991/04/26 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/04/24 | 941 | 941 | 940 | 940 | 3,000 |
| 1991/04/23 | 942 | 942 | 941 | 941 | 2,000 |
| 1991/04/22 | 941 | 941 | 941 | 941 | 2,000 |
| 1991/04/19 | 941 | 941 | 940 | 940 | 4,000 |
| 1991/04/10 | 940 | 940 | 940 | 940 | 1,000 |
| 1991/04/09 | 950 | 950 | 950 | 950 | 3,000 |
| 1991/04/08 | 949 | 949 | 949 | 949 | 2,000 |
| 1991/04/04 | 975 | 975 | 975 | 975 | 1,000 |
| 1991/03/29 | 990 | 990 | 985 | 985 | 3,000 |
| 1991/03/26 | 991 | 991 | 990 | 990 | 3,000 |
| 1991/03/25 | 984 | 984 | 984 | 984 | 1,000 |
| 1991/03/22 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 |
| 1991/03/20 | 1,000 | 1,020 | 1,000 | 1,020 | 4,000 |
| 1991/03/11 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/03/08 | 890 | 900 | 890 | 900 | 4,000 |
| 1991/03/07 | 899 | 899 | 899 | 899 | 1,000 |
| 1991/03/06 | 880 | 899 | 880 | 899 | 6,000 |
| 1991/03/05 | 880 | 880 | 880 | 880 | 1,000 |
| 1991/02/28 | 900 | 900 | 898 | 900 | 10,000 |
| 1991/02/27 | 900 | 900 | 899 | 899 | 4,000 |
| 1991/02/26 | 899 | 899 | 899 | 899 | 1,000 |
| 1991/02/19 | 900 | 900 | 900 | 900 | 3,000 |
| 1991/02/15 | 891 | 891 | 881 | 881 | 3,000 |
| 1991/02/08 | 801 | 801 | 801 | 801 | 1,000 |
| 1991/02/07 | 781 | 781 | 781 | 781 | 166,000 |
| 1991/02/06 | 780 | 780 | 780 | 780 | 6,000 |
| 1991/02/05 | 780 | 780 | 780 | 780 | 2,000 |
| 1991/02/04 | 790 | 790 | 790 | 790 | 9,000 |
| 1991/02/01 | 800 | 800 | 800 | 800 | 1,000 |
| 1991/01/31 | 820 | 820 | 800 | 800 | 8,000 |
| 1991/01/30 | 819 | 819 | 818 | 818 | 6,000 |
| 1991/01/29 | 847 | 847 | 810 | 810 | 10,000 |
| 1991/01/28 | 848 | 848 | 848 | 848 | 2,000 |
| 1991/01/25 | 828 | 828 | 828 | 828 | 2,000 |
| 1991/01/24 | 840 | 840 | 820 | 820 | 8,000 |
| 1991/01/18 | 902 | 902 | 901 | 901 | 7,000 |
| 1991/01/17 | 875 | 875 | 875 | 875 | 8,000 |
| 1991/01/14 | 880 | 880 | 875 | 876 | 8,000 |
| 1991/01/11 | 880 | 880 | 880 | 880 | 6,000 |
| 1991/01/07 | 950 | 950 | 950 | 950 | 1,000 |
| 1991/01/04 | 950 | 950 | 950 | 950 | 14,000 |