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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,980 | 2,986 | 2,980 | 2,986 | 500 |
| 2025/06/12 | 2,971 | 2,973 | 2,950 | 2,973 | 1,500 |
| 2025/06/11 | 2,969 | 2,975 | 2,959 | 2,969 | 1,900 |
| 2025/06/10 | 2,968 | 2,976 | 2,968 | 2,969 | 1,000 |
| 2025/06/09 | 2,959 | 2,970 | 2,958 | 2,968 | 1,900 |
| 2025/06/06 | 2,946 | 2,956 | 2,935 | 2,956 | 700 |
| 2025/06/05 | 2,928 | 2,945 | 2,928 | 2,942 | 800 |
| 2025/06/04 | 2,958 | 2,958 | 2,912 | 2,928 | 2,000 |
| 2025/06/03 | 2,975 | 2,975 | 2,932 | 2,933 | 2,300 |
| 2025/06/02 | 2,990 | 2,997 | 2,973 | 2,976 | 2,000 |
| 2025/05/30 | 2,999 | 2,999 | 2,978 | 2,999 | 2,300 |
| 2025/05/29 | 3,000 | 3,005 | 3,000 | 3,000 | 1,000 |
| 2025/05/28 | 3,005 | 3,010 | 2,999 | 3,000 | 1,600 |
| 2025/05/27 | 2,999 | 2,999 | 2,999 | 2,999 | 300 |
| 2025/05/26 | 2,999 | 3,000 | 2,999 | 3,000 | 500 |
| 2025/05/23 | 2,992 | 2,993 | 2,992 | 2,993 | 700 |
| 2025/05/22 | 3,000 | 3,000 | 2,998 | 2,998 | 1,100 |
| 2025/05/21 | 2,999 | 3,000 | 2,997 | 2,998 | 1,400 |
| 2025/05/20 | 2,992 | 2,999 | 2,985 | 2,997 | 1,600 |
| 2025/05/19 | 2,983 | 2,989 | 2,974 | 2,989 | 1,200 |
| 2025/05/16 | 2,970 | 2,975 | 2,964 | 2,970 | 800 |
| 2025/05/15 | 2,950 | 2,963 | 2,950 | 2,955 | 1,000 |
| 2025/05/14 | 2,947 | 2,950 | 2,947 | 2,950 | 400 |
| 2025/05/13 | 2,940 | 2,945 | 2,940 | 2,944 | 400 |
| 2025/05/12 | 2,938 | 2,941 | 2,936 | 2,941 | 800 |
| 2025/05/09 | 2,926 | 2,937 | 2,926 | 2,937 | 600 |
| 2025/05/08 | 2,923 | 2,926 | 2,923 | 2,926 | 500 |
| 2025/05/07 | 2,896 | 2,932 | 2,896 | 2,923 | 900 |
| 2025/05/02 | 2,897 | 2,948 | 2,885 | 2,893 | 2,500 |
| 2025/05/01 | 2,867 | 2,888 | 2,855 | 2,888 | 1,500 |
| 2025/04/30 | 2,908 | 3,005 | 2,841 | 2,842 | 14,300 |
| 2025/04/28 | 2,900 | 3,155 | 2,890 | 2,894 | 45,300 |
| 2025/04/25 | 2,896 | 2,900 | 2,888 | 2,900 | 700 |
| 2025/04/24 | 2,896 | 2,896 | 2,891 | 2,891 | 500 |
| 2025/04/23 | 2,887 | 2,896 | 2,887 | 2,896 | 600 |
| 2025/04/22 | 2,887 | 2,887 | 2,880 | 2,880 | 900 |
| 2025/04/21 | 2,880 | 2,895 | 2,875 | 2,887 | 1,800 |
| 2025/04/18 | 2,875 | 2,892 | 2,865 | 2,880 | 1,600 |
| 2025/04/17 | 2,889 | 2,889 | 2,853 | 2,872 | 500 |
| 2025/04/16 | 2,852 | 2,860 | 2,852 | 2,854 | 800 |
| 2025/04/15 | 2,854 | 2,875 | 2,854 | 2,862 | 500 |
| 2025/04/14 | 2,848 | 2,857 | 2,848 | 2,853 | 700 |
| 2025/04/11 | 2,843 | 2,843 | 2,843 | 2,843 | 300 |
| 2025/04/10 | 2,877 | 2,877 | 2,830 | 2,856 | 1,000 |
| 2025/04/09 | 2,829 | 2,829 | 2,812 | 2,827 | 1,200 |
| 2025/04/08 | 2,787 | 2,859 | 2,787 | 2,829 | 1,300 |
| 2025/04/07 | 2,823 | 2,823 | 2,728 | 2,782 | 4,400 |
| 2025/04/04 | 2,876 | 2,880 | 2,850 | 2,873 | 3,300 |
| 2025/04/03 | 2,886 | 2,886 | 2,869 | 2,873 | 2,300 |
| 2025/04/02 | 2,906 | 2,906 | 2,893 | 2,893 | 900 |
| 2025/04/01 | 2,914 | 2,919 | 2,912 | 2,912 | 1,300 |
| 2025/03/31 | 2,895 | 2,916 | 2,895 | 2,914 | 3,200 |
| 2025/03/28 | 2,886 | 2,895 | 2,886 | 2,895 | 1,000 |
| 2025/03/27 | 2,888 | 2,888 | 2,881 | 2,885 | 800 |
| 2025/03/26 | 2,895 | 2,895 | 2,880 | 2,885 | 1,800 |
| 2025/03/25 | 2,872 | 2,878 | 2,871 | 2,871 | 700 |
| 2025/03/24 | 2,893 | 2,893 | 2,868 | 2,879 | 1,800 |
| 2025/03/21 | 2,864 | 2,869 | 2,864 | 2,866 | 1,500 |
| 2025/03/19 | 2,860 | 2,862 | 2,857 | 2,862 | 500 |
| 2025/03/18 | 2,858 | 2,863 | 2,858 | 2,860 | 500 |
| 2025/03/17 | 2,857 | 2,859 | 2,853 | 2,858 | 1,300 |
| 2025/03/14 | 2,862 | 2,862 | 2,858 | 2,858 | 700 |
| 2025/03/13 | 2,854 | 2,858 | 2,854 | 2,857 | 700 |
| 2025/03/12 | 2,859 | 2,861 | 2,854 | 2,854 | 800 |
| 2025/03/11 | 2,860 | 2,860 | 2,851 | 2,858 | 900 |
| 2025/03/10 | 2,858 | 2,862 | 2,858 | 2,861 | 500 |
| 2025/03/07 | 2,859 | 2,861 | 2,856 | 2,856 | 500 |
| 2025/03/06 | 2,868 | 2,868 | 2,852 | 2,852 | 1,400 |
| 2025/03/05 | 2,840 | 2,845 | 2,840 | 2,844 | 400 |
| 2025/03/04 | 2,829 | 2,842 | 2,829 | 2,830 | 1,500 |
| 2025/03/03 | 2,816 | 2,830 | 2,816 | 2,828 | 1,300 |
| 2025/02/28 | 2,813 | 2,824 | 2,813 | 2,813 | 1,700 |
| 2025/02/27 | 2,803 | 2,812 | 2,803 | 2,812 | 1,100 |
| 2025/02/26 | 2,812 | 2,812 | 2,803 | 2,803 | 600 |
| 2025/02/25 | 2,816 | 2,816 | 2,804 | 2,806 | 1,400 |
| 2025/02/21 | 2,809 | 2,811 | 2,800 | 2,804 | 1,400 |
| 2025/02/20 | 2,810 | 2,811 | 2,802 | 2,803 | 400 |
| 2025/02/19 | 2,815 | 2,815 | 2,800 | 2,814 | 1,800 |
| 2025/02/18 | 2,814 | 2,814 | 2,802 | 2,810 | 900 |
| 2025/02/17 | 2,826 | 2,826 | 2,813 | 2,820 | 1,400 |
| 2025/02/14 | 2,803 | 2,828 | 2,803 | 2,826 | 1,400 |
| 2025/02/13 | 2,797 | 2,836 | 2,797 | 2,828 | 2,100 |
| 2025/02/12 | 2,790 | 2,794 | 2,787 | 2,790 | 1,600 |
| 2025/02/10 | 2,775 | 2,790 | 2,775 | 2,790 | 300 |
| 2025/02/07 | 2,790 | 2,790 | 2,775 | 2,775 | 600 |
| 2025/02/06 | 2,789 | 2,789 | 2,789 | 2,789 | 300 |
| 2025/02/05 | 2,791 | 2,791 | 2,787 | 2,790 | 500 |
| 2025/02/04 | 2,788 | 2,797 | 2,787 | 2,787 | 800 |
| 2025/02/03 | 2,797 | 2,797 | 2,786 | 2,786 | 800 |
| 2025/01/31 | 2,795 | 2,795 | 2,781 | 2,794 | 700 |
| 2025/01/30 | 2,773 | 2,795 | 2,773 | 2,773 | 1,800 |
| 2025/01/29 | 2,768 | 2,780 | 2,768 | 2,773 | 700 |
| 2025/01/28 | 2,759 | 2,764 | 2,759 | 2,764 | 800 |
| 2025/01/27 | 2,751 | 2,772 | 2,751 | 2,759 | 1,100 |
| 2025/01/24 | 2,748 | 2,748 | 2,743 | 2,748 | 300 |
| 2025/01/23 | 2,743 | 2,743 | 2,726 | 2,742 | 500 |
| 2025/01/22 | 2,745 | 2,749 | 2,743 | 2,743 | 800 |
| 2025/01/21 | 2,749 | 2,749 | 2,721 | 2,745 | 700 |
| 2025/01/20 | 2,751 | 2,751 | 2,749 | 2,749 | 400 |
| 2025/01/17 | 2,727 | 2,744 | 2,710 | 2,729 | 1,600 |
| 2025/01/16 | 2,756 | 2,756 | 2,728 | 2,730 | 1,300 |
| 2025/01/15 | 2,775 | 2,777 | 2,763 | 2,763 | 1,000 |
| 2025/01/14 | 2,798 | 2,798 | 2,778 | 2,778 | 1,200 |
| 2025/01/10 | 2,801 | 2,805 | 2,793 | 2,799 | 800 |
| 2025/01/09 | 2,820 | 2,820 | 2,810 | 2,810 | 500 |
| 2025/01/08 | 2,837 | 2,837 | 2,820 | 2,820 | 1,100 |
| 2025/01/07 | 2,805 | 2,837 | 2,805 | 2,837 | 2,500 |
| 2025/01/06 | 2,805 | 2,822 | 2,795 | 2,795 | 2,300 |
| 2024/12/30 | 2,789 | 2,835 | 2,789 | 2,804 | 1,700 |
| 2024/12/27 | 2,806 | 2,825 | 2,712 | 2,787 | 8,300 |
| 2024/12/26 | 2,883 | 2,955 | 2,883 | 2,891 | 5,300 |
| 2024/12/25 | 2,838 | 2,933 | 2,838 | 2,933 | 3,300 |
| 2024/12/24 | 2,831 | 2,839 | 2,825 | 2,838 | 3,200 |
| 2024/12/23 | 2,900 | 2,900 | 2,801 | 2,852 | 2,500 |
| 2024/12/20 | 2,911 | 2,914 | 2,900 | 2,900 | 2,400 |
| 2024/12/19 | 2,912 | 2,920 | 2,911 | 2,919 | 1,000 |
| 2024/12/18 | 2,923 | 2,924 | 2,920 | 2,924 | 1,200 |
| 2024/12/17 | 2,935 | 2,935 | 2,917 | 2,930 | 900 |
| 2024/12/16 | 2,938 | 2,940 | 2,935 | 2,935 | 1,800 |
| 2024/12/13 | 2,940 | 2,946 | 2,938 | 2,938 | 600 |
| 2024/12/12 | 2,940 | 2,945 | 2,940 | 2,940 | 2,100 |
| 2024/12/11 | 2,922 | 2,943 | 2,922 | 2,940 | 600 |
| 2024/12/10 | 2,911 | 2,923 | 2,911 | 2,921 | 900 |
| 2024/12/09 | 2,913 | 2,913 | 2,911 | 2,911 | 1,600 |
| 2024/12/06 | 2,945 | 2,948 | 2,907 | 2,907 | 900 |
| 2024/12/05 | 2,902 | 2,931 | 2,902 | 2,921 | 600 |
| 2024/12/04 | 2,905 | 2,905 | 2,895 | 2,898 | 900 |
| 2024/12/03 | 2,947 | 2,950 | 2,920 | 2,924 | 1,300 |
| 2024/12/02 | 2,898 | 2,930 | 2,885 | 2,930 | 2,800 |
| 2024/11/29 | 2,877 | 2,890 | 2,877 | 2,890 | 1,300 |
| 2024/11/28 | 2,870 | 2,878 | 2,870 | 2,877 | 600 |
| 2024/11/27 | 2,856 | 2,889 | 2,846 | 2,846 | 2,400 |
| 2024/11/26 | 2,845 | 2,860 | 2,841 | 2,860 | 1,000 |
| 2024/11/25 | 2,845 | 2,862 | 2,821 | 2,823 | 1,200 |
| 2024/11/22 | 2,831 | 2,848 | 2,831 | 2,848 | 300 |
| 2024/11/21 | 2,800 | 2,848 | 2,782 | 2,820 | 1,200 |
| 2024/11/20 | 2,747 | 2,798 | 2,747 | 2,777 | 2,500 |
| 2024/11/19 | 2,741 | 2,747 | 2,741 | 2,747 | 600 |
| 2024/11/18 | 2,757 | 2,757 | 2,738 | 2,745 | 1,600 |
| 2024/11/15 | 2,760 | 2,760 | 2,740 | 2,745 | 700 |
| 2024/11/14 | 2,700 | 2,897 | 2,700 | 2,740 | 5,400 |
| 2024/11/13 | 2,697 | 2,697 | 2,691 | 2,697 | 1,600 |
| 2024/11/12 | 2,690 | 2,695 | 2,683 | 2,685 | 800 |
| 2024/11/11 | 2,688 | 2,690 | 2,681 | 2,686 | 1,500 |
| 2024/11/08 | 2,674 | 2,680 | 2,670 | 2,680 | 2,000 |
| 2024/11/07 | 2,665 | 2,674 | 2,665 | 2,674 | 700 |
| 2024/11/06 | 2,658 | 2,659 | 2,655 | 2,659 | 700 |
| 2024/11/05 | 2,668 | 2,674 | 2,662 | 2,662 | 800 |
| 2024/11/01 | 2,657 | 2,668 | 2,657 | 2,668 | 500 |
| 2024/10/31 | 2,660 | 2,661 | 2,660 | 2,660 | 700 |
| 2024/10/30 | 2,670 | 2,671 | 2,656 | 2,671 | 600 |
| 2024/10/29 | 2,660 | 2,666 | 2,659 | 2,659 | 800 |
| 2024/10/28 | 2,640 | 2,662 | 2,640 | 2,660 | 1,700 |
| 2024/10/25 | 2,677 | 2,677 | 2,650 | 2,650 | 1,000 |
| 2024/10/24 | 2,672 | 2,675 | 2,670 | 2,675 | 800 |
| 2024/10/23 | 2,672 | 2,672 | 2,670 | 2,672 | 400 |
| 2024/10/22 | 2,671 | 2,675 | 2,671 | 2,672 | 400 |
| 2024/10/21 | 2,671 | 2,671 | 2,671 | 2,671 | 200 |
| 2024/10/18 | 2,670 | 2,670 | 2,670 | 2,670 | 300 |
| 2024/10/17 | 2,670 | 2,670 | 2,670 | 2,670 | 300 |
| 2024/10/16 | 2,677 | 2,677 | 2,670 | 2,674 | 500 |
| 2024/10/15 | 2,679 | 2,680 | 2,674 | 2,674 | 1,100 |
| 2024/10/11 | 2,666 | 2,666 | 2,666 | 2,666 | 100 |
| 2024/10/10 | 2,677 | 2,677 | 2,677 | 2,677 | 200 |
| 2024/10/09 | 2,678 | 2,678 | 2,663 | 2,668 | 900 |
| 2024/10/08 | 2,662 | 2,678 | 2,662 | 2,678 | 900 |
| 2024/10/07 | 2,676 | 2,676 | 2,654 | 2,654 | 1,400 |
| 2024/10/04 | 2,663 | 2,674 | 2,663 | 2,674 | 600 |
| 2024/10/03 | 2,678 | 2,678 | 2,653 | 2,660 | 900 |
| 2024/10/02 | 2,688 | 2,688 | 2,671 | 2,677 | 700 |
| 2024/10/01 | 2,674 | 2,674 | 2,650 | 2,660 | 1,200 |
| 2024/09/30 | 2,622 | 2,667 | 2,622 | 2,667 | 700 |
| 2024/09/27 | 2,656 | 2,656 | 2,630 | 2,635 | 2,300 |
| 2024/09/26 | 2,665 | 2,665 | 2,656 | 2,656 | 700 |
| 2024/09/25 | 2,673 | 2,673 | 2,662 | 2,668 | 1,800 |
| 2024/09/24 | 2,680 | 2,680 | 2,673 | 2,674 | 1,000 |
| 2024/09/20 | 2,679 | 2,679 | 2,670 | 2,672 | 900 |
| 2024/09/19 | 2,642 | 2,662 | 2,642 | 2,662 | 1,200 |
| 2024/09/18 | 2,642 | 2,642 | 2,638 | 2,639 | 600 |
| 2024/09/17 | 2,629 | 2,642 | 2,629 | 2,642 | 1,100 |
| 2024/09/13 | 2,620 | 2,636 | 2,620 | 2,629 | 2,000 |
| 2024/09/12 | 2,639 | 2,639 | 2,620 | 2,620 | 2,400 |
| 2024/09/11 | 2,610 | 2,639 | 2,610 | 2,639 | 1,500 |
| 2024/09/10 | 2,618 | 2,618 | 2,607 | 2,607 | 1,000 |
| 2024/09/09 | 2,607 | 2,610 | 2,607 | 2,610 | 800 |
| 2024/09/06 | 2,619 | 2,620 | 2,601 | 2,601 | 1,400 |
| 2024/09/05 | 2,574 | 2,606 | 2,571 | 2,606 | 2,400 |
| 2024/09/04 | 2,593 | 2,593 | 2,563 | 2,585 | 1,900 |
| 2024/09/03 | 2,594 | 2,602 | 2,594 | 2,599 | 1,000 |
| 2024/09/02 | 2,598 | 2,598 | 2,593 | 2,598 | 500 |
| 2024/08/30 | 2,583 | 2,586 | 2,580 | 2,586 | 500 |
| 2024/08/29 | 2,577 | 2,596 | 2,577 | 2,582 | 1,900 |
| 2024/08/28 | 2,577 | 2,577 | 2,577 | 2,577 | 200 |
| 2024/08/27 | 2,575 | 2,578 | 2,575 | 2,577 | 700 |
| 2024/08/26 | 2,572 | 2,572 | 2,572 | 2,572 | 200 |
| 2024/08/23 | 2,579 | 2,580 | 2,570 | 2,570 | 500 |
| 2024/08/22 | 2,569 | 2,573 | 2,569 | 2,572 | 400 |
| 2024/08/21 | 2,580 | 2,580 | 2,567 | 2,570 | 300 |
| 2024/08/20 | 2,562 | 2,565 | 2,561 | 2,562 | 600 |
| 2024/08/19 | 2,580 | 2,588 | 2,559 | 2,563 | 1,400 |