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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,579 | 2,584 | 2,572 | 2,578 | 1,100 |
| 2024/07/25 | 2,573 | 2,579 | 2,562 | 2,579 | 1,400 |
| 2024/07/24 | 2,587 | 2,587 | 2,561 | 2,574 | 4,900 |
| 2024/07/23 | 2,580 | 2,587 | 2,580 | 2,587 | 500 |
| 2024/07/22 | 2,580 | 2,580 | 2,574 | 2,574 | 300 |
| 2024/07/19 | 2,579 | 2,579 | 2,573 | 2,573 | 1,200 |
| 2024/07/18 | 2,583 | 2,584 | 2,578 | 2,584 | 1,300 |
| 2024/07/17 | 2,586 | 2,586 | 2,582 | 2,584 | 500 |
| 2024/07/16 | 2,574 | 2,581 | 2,574 | 2,581 | 1,000 |
| 2024/07/12 | 2,573 | 2,577 | 2,573 | 2,577 | 300 |
| 2024/07/11 | 2,578 | 2,578 | 2,573 | 2,573 | 500 |
| 2024/07/10 | 2,569 | 2,580 | 2,569 | 2,578 | 700 |
| 2024/07/09 | 2,567 | 2,578 | 2,567 | 2,569 | 1,700 |
| 2024/07/08 | 2,586 | 2,586 | 2,579 | 2,581 | 1,400 |
| 2024/07/05 | 2,570 | 2,579 | 2,561 | 2,579 | 1,100 |
| 2024/07/04 | 2,572 | 2,584 | 2,571 | 2,574 | 1,900 |
| 2024/07/03 | 2,579 | 2,583 | 2,576 | 2,579 | 1,200 |
| 2024/07/02 | 2,587 | 2,587 | 2,566 | 2,576 | 1,400 |
| 2024/07/01 | 2,565 | 2,573 | 2,565 | 2,573 | 1,500 |
| 2024/06/28 | 2,573 | 2,575 | 2,554 | 2,574 | 2,700 |
| 2024/06/27 | 2,560 | 2,575 | 2,550 | 2,573 | 4,300 |
| 2024/06/26 | 2,643 | 2,643 | 2,617 | 2,617 | 4,400 |
| 2024/06/25 | 2,603 | 2,643 | 2,602 | 2,643 | 2,200 |
| 2024/06/24 | 2,603 | 2,620 | 2,601 | 2,620 | 2,100 |
| 2024/06/21 | 2,594 | 2,603 | 2,593 | 2,603 | 2,300 |
| 2024/06/20 | 2,592 | 2,598 | 2,590 | 2,596 | 1,600 |
| 2024/06/19 | 2,596 | 2,598 | 2,591 | 2,598 | 1,400 |
| 2024/06/18 | 2,583 | 2,598 | 2,583 | 2,598 | 1,900 |
| 2024/06/17 | 2,586 | 2,586 | 2,584 | 2,584 | 900 |
| 2024/06/14 | 2,583 | 2,590 | 2,570 | 2,590 | 1,600 |
| 2024/06/13 | 2,588 | 2,590 | 2,573 | 2,583 | 2,100 |
| 2024/06/12 | 2,588 | 2,588 | 2,573 | 2,573 | 700 |
| 2024/06/11 | 2,565 | 2,589 | 2,565 | 2,572 | 1,900 |
| 2024/06/10 | 2,563 | 2,565 | 2,558 | 2,565 | 900 |
| 2024/06/07 | 2,546 | 2,565 | 2,544 | 2,554 | 1,900 |
| 2024/06/06 | 2,550 | 2,556 | 2,541 | 2,545 | 1,500 |
| 2024/06/05 | 2,558 | 2,566 | 2,550 | 2,550 | 2,100 |
| 2024/06/04 | 2,556 | 2,569 | 2,556 | 2,568 | 1,000 |
| 2024/06/03 | 2,569 | 2,574 | 2,569 | 2,570 | 1,200 |
| 2024/05/31 | 2,587 | 2,587 | 2,572 | 2,575 | 1,000 |
| 2024/05/30 | 2,583 | 2,587 | 2,583 | 2,587 | 300 |
| 2024/05/29 | 2,594 | 2,594 | 2,590 | 2,591 | 1,900 |
| 2024/05/28 | 2,600 | 2,600 | 2,597 | 2,600 | 1,300 |
| 2024/05/27 | 2,600 | 2,604 | 2,591 | 2,597 | 1,700 |
| 2024/05/24 | 2,600 | 2,604 | 2,593 | 2,600 | 1,000 |
| 2024/05/23 | 2,599 | 2,600 | 2,599 | 2,600 | 1,000 |
| 2024/05/22 | 2,586 | 2,599 | 2,586 | 2,599 | 900 |
| 2024/05/21 | 2,596 | 2,596 | 2,585 | 2,585 | 1,500 |
| 2024/05/20 | 2,590 | 2,592 | 2,582 | 2,590 | 1,300 |
| 2024/05/17 | 2,574 | 2,592 | 2,569 | 2,590 | 3,100 |
| 2024/05/16 | 2,568 | 2,570 | 2,566 | 2,570 | 500 |
| 2024/05/15 | 2,563 | 2,570 | 2,563 | 2,567 | 1,100 |
| 2024/05/14 | 2,565 | 2,566 | 2,563 | 2,563 | 600 |
| 2024/05/13 | 2,569 | 2,570 | 2,562 | 2,565 | 1,200 |
| 2024/05/10 | 2,559 | 2,563 | 2,554 | 2,561 | 1,000 |
| 2024/05/09 | 2,553 | 2,560 | 2,553 | 2,560 | 1,400 |
| 2024/05/08 | 2,561 | 2,561 | 2,551 | 2,551 | 1,500 |
| 2024/05/07 | 2,547 | 2,564 | 2,541 | 2,552 | 1,900 |
| 2024/05/02 | 2,531 | 2,539 | 2,531 | 2,539 | 600 |
| 2024/05/01 | 2,530 | 2,530 | 2,530 | 2,530 | 400 |
| 2024/04/30 | 2,526 | 2,530 | 2,526 | 2,530 | 600 |
| 2024/04/26 | 2,522 | 2,525 | 2,517 | 2,525 | 1,300 |
| 2024/04/25 | 2,525 | 2,525 | 2,520 | 2,522 | 1,200 |
| 2024/04/24 | 2,516 | 2,522 | 2,514 | 2,516 | 500 |
| 2024/04/23 | 2,521 | 2,521 | 2,515 | 2,516 | 600 |
| 2024/04/22 | 2,515 | 2,520 | 2,515 | 2,517 | 600 |
| 2024/04/19 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
| 2024/04/18 | 2,525 | 2,527 | 2,516 | 2,516 | 1,500 |
| 2024/04/17 | 2,528 | 2,528 | 2,528 | 2,528 | 300 |
| 2024/04/16 | 2,526 | 2,526 | 2,526 | 2,526 | 100 |
| 2024/04/15 | 2,521 | 2,529 | 2,520 | 2,528 | 1,900 |
| 2024/04/12 | 2,526 | 2,527 | 2,521 | 2,521 | 800 |
| 2024/04/11 | 2,528 | 2,529 | 2,524 | 2,525 | 400 |
| 2024/04/10 | 2,512 | 2,530 | 2,512 | 2,530 | 1,100 |
| 2024/04/09 | 2,522 | 2,527 | 2,517 | 2,517 | 1,200 |
| 2024/04/08 | 2,515 | 2,529 | 2,514 | 2,522 | 1,800 |
| 2024/04/05 | 2,516 | 2,516 | 2,509 | 2,515 | 1,000 |
| 2024/04/04 | 2,511 | 2,516 | 2,506 | 2,516 | 1,300 |
| 2024/04/03 | 2,507 | 2,514 | 2,504 | 2,511 | 1,300 |
| 2024/04/02 | 2,503 | 2,520 | 2,503 | 2,505 | 2,100 |
| 2024/04/01 | 2,500 | 2,502 | 2,496 | 2,502 | 1,800 |
| 2024/03/29 | 2,491 | 2,496 | 2,491 | 2,496 | 1,000 |
| 2024/03/28 | 2,489 | 2,495 | 2,489 | 2,491 | 700 |
| 2024/03/27 | 2,494 | 2,494 | 2,487 | 2,488 | 800 |
| 2024/03/26 | 2,489 | 2,493 | 2,487 | 2,487 | 1,100 |
| 2024/03/25 | 2,490 | 2,494 | 2,484 | 2,492 | 1,300 |
| 2024/03/22 | 2,490 | 2,495 | 2,485 | 2,485 | 1,400 |
| 2024/03/21 | 2,488 | 2,490 | 2,482 | 2,483 | 1,400 |
| 2024/03/19 | 2,481 | 2,485 | 2,481 | 2,481 | 500 |
| 2024/03/18 | 2,475 | 2,485 | 2,471 | 2,479 | 2,100 |
| 2024/03/15 | 2,475 | 2,475 | 2,471 | 2,475 | 1,000 |
| 2024/03/14 | 2,475 | 2,484 | 2,473 | 2,483 | 1,700 |
| 2024/03/13 | 2,483 | 2,486 | 2,480 | 2,485 | 1,300 |
| 2024/03/12 | 2,490 | 2,491 | 2,485 | 2,491 | 1,000 |
| 2024/03/11 | 2,504 | 2,504 | 2,485 | 2,490 | 1,700 |
| 2024/03/08 | 2,496 | 2,502 | 2,496 | 2,498 | 1,100 |
| 2024/03/07 | 2,495 | 2,500 | 2,490 | 2,495 | 2,100 |
| 2024/03/06 | 2,483 | 2,489 | 2,480 | 2,488 | 1,400 |
| 2024/03/05 | 2,474 | 2,486 | 2,474 | 2,476 | 1,900 |
| 2024/03/04 | 2,470 | 2,475 | 2,470 | 2,474 | 1,100 |
| 2024/03/01 | 2,474 | 2,477 | 2,469 | 2,470 | 1,100 |
| 2024/02/29 | 2,475 | 2,475 | 2,464 | 2,474 | 600 |
| 2024/02/28 | 2,470 | 2,479 | 2,467 | 2,475 | 2,000 |
| 2024/02/27 | 2,467 | 2,467 | 2,460 | 2,467 | 900 |
| 2024/02/26 | 2,467 | 2,467 | 2,461 | 2,466 | 1,700 |
| 2024/02/22 | 2,471 | 2,472 | 2,460 | 2,460 | 2,300 |
| 2024/02/21 | 2,466 | 2,466 | 2,460 | 2,461 | 1,100 |
| 2024/02/20 | 2,487 | 2,487 | 2,456 | 2,469 | 2,200 |
| 2024/02/19 | 2,464 | 2,495 | 2,456 | 2,468 | 2,900 |
| 2024/02/16 | 2,476 | 2,476 | 2,452 | 2,469 | 5,200 |
| 2024/02/15 | 2,496 | 2,497 | 2,473 | 2,481 | 4,400 |
| 2024/02/14 | 2,488 | 2,489 | 2,470 | 2,489 | 3,300 |
| 2024/02/13 | 2,481 | 2,493 | 2,481 | 2,482 | 1,400 |
| 2024/02/09 | 2,483 | 2,484 | 2,478 | 2,478 | 1,800 |
| 2024/02/08 | 2,496 | 2,496 | 2,481 | 2,483 | 1,100 |
| 2024/02/07 | 2,494 | 2,495 | 2,491 | 2,491 | 700 |
| 2024/02/06 | 2,495 | 2,495 | 2,490 | 2,491 | 800 |
| 2024/02/05 | 2,487 | 2,494 | 2,487 | 2,489 | 1,400 |
| 2024/02/02 | 2,493 | 2,493 | 2,485 | 2,487 | 1,200 |
| 2024/02/01 | 2,483 | 2,491 | 2,483 | 2,486 | 700 |
| 2024/01/31 | 2,489 | 2,489 | 2,482 | 2,483 | 500 |
| 2024/01/30 | 2,492 | 2,492 | 2,488 | 2,489 | 600 |
| 2024/01/29 | 2,487 | 2,487 | 2,486 | 2,486 | 700 |
| 2024/01/26 | 2,491 | 2,491 | 2,481 | 2,481 | 1,500 |
| 2024/01/25 | 2,485 | 2,489 | 2,485 | 2,485 | 700 |
| 2024/01/24 | 2,482 | 2,484 | 2,476 | 2,476 | 2,000 |
| 2024/01/23 | 2,482 | 2,486 | 2,481 | 2,481 | 1,200 |
| 2024/01/22 | 2,483 | 2,488 | 2,483 | 2,488 | 600 |
| 2024/01/19 | 2,484 | 2,484 | 2,480 | 2,483 | 900 |
| 2024/01/18 | 2,485 | 2,485 | 2,483 | 2,483 | 700 |
| 2024/01/17 | 2,484 | 2,486 | 2,484 | 2,484 | 2,000 |
| 2024/01/16 | 2,489 | 2,490 | 2,484 | 2,484 | 1,300 |
| 2024/01/15 | 2,495 | 2,495 | 2,487 | 2,489 | 1,600 |
| 2024/01/12 | 2,496 | 2,502 | 2,486 | 2,495 | 1,600 |
| 2024/01/11 | 2,500 | 2,505 | 2,496 | 2,496 | 1,800 |
| 2024/01/10 | 2,505 | 2,508 | 2,499 | 2,500 | 2,500 |
| 2024/01/09 | 2,498 | 2,506 | 2,498 | 2,505 | 2,000 |
| 2024/01/05 | 2,485 | 2,495 | 2,481 | 2,495 | 1,200 |
| 2024/01/04 | 2,473 | 2,490 | 2,461 | 2,488 | 3,700 |
| 2023/12/29 | 2,480 | 2,498 | 2,480 | 2,495 | 1,500 |
| 2023/12/28 | 2,494 | 2,495 | 2,450 | 2,480 | 4,200 |
| 2023/12/27 | 2,526 | 2,540 | 2,524 | 2,530 | 5,000 |
| 2023/12/26 | 2,523 | 2,529 | 2,520 | 2,526 | 2,800 |
| 2023/12/25 | 2,525 | 2,536 | 2,517 | 2,523 | 4,200 |
| 2023/12/22 | 2,549 | 2,549 | 2,530 | 2,539 | 1,200 |
| 2023/12/21 | 2,547 | 2,550 | 2,534 | 2,534 | 1,200 |
| 2023/12/20 | 2,550 | 2,574 | 2,544 | 2,544 | 1,900 |
| 2023/12/19 | 2,565 | 2,565 | 2,551 | 2,551 | 1,800 |
| 2023/12/18 | 2,598 | 2,598 | 2,551 | 2,565 | 1,500 |
| 2023/12/15 | 2,603 | 2,604 | 2,595 | 2,600 | 1,400 |
| 2023/12/14 | 2,577 | 2,605 | 2,577 | 2,604 | 2,600 |
| 2023/12/13 | 2,568 | 2,575 | 2,563 | 2,574 | 1,400 |
| 2023/12/12 | 2,563 | 2,570 | 2,560 | 2,569 | 1,300 |
| 2023/12/11 | 2,558 | 2,568 | 2,558 | 2,563 | 1,400 |
| 2023/12/08 | 2,553 | 2,559 | 2,546 | 2,551 | 1,500 |
| 2023/12/07 | 2,541 | 2,550 | 2,541 | 2,545 | 2,300 |
| 2023/12/06 | 2,525 | 2,545 | 2,525 | 2,535 | 600 |
| 2023/12/05 | 2,522 | 2,547 | 2,521 | 2,521 | 1,900 |
| 2023/12/04 | 2,517 | 2,524 | 2,517 | 2,521 | 900 |
| 2023/12/01 | 2,514 | 2,522 | 2,514 | 2,516 | 600 |
| 2023/11/30 | 2,510 | 2,513 | 2,508 | 2,513 | 1,100 |
| 2023/11/29 | 2,505 | 2,509 | 2,504 | 2,509 | 1,100 |
| 2023/11/28 | 2,500 | 2,504 | 2,500 | 2,504 | 900 |
| 2023/11/27 | 2,500 | 2,500 | 2,496 | 2,499 | 900 |
| 2023/11/24 | 2,495 | 2,500 | 2,495 | 2,500 | 600 |
| 2023/11/22 | 2,495 | 2,495 | 2,495 | 2,495 | 100 |
| 2023/11/21 | 2,499 | 2,500 | 2,495 | 2,495 | 600 |
| 2023/11/20 | 2,492 | 2,500 | 2,492 | 2,499 | 1,200 |
| 2023/11/17 | 2,490 | 2,492 | 2,488 | 2,492 | 500 |
| 2023/11/16 | 2,496 | 2,496 | 2,491 | 2,491 | 300 |
| 2023/11/15 | 2,495 | 2,499 | 2,487 | 2,497 | 700 |
| 2023/11/14 | 2,482 | 2,495 | 2,482 | 2,495 | 1,000 |
| 2023/11/13 | 2,482 | 2,484 | 2,482 | 2,484 | 500 |
| 2023/11/10 | 2,485 | 2,485 | 2,480 | 2,480 | 200 |
| 2023/11/09 | 2,485 | 2,486 | 2,481 | 2,485 | 900 |
| 2023/11/08 | 2,478 | 2,485 | 2,478 | 2,485 | 500 |
| 2023/11/07 | 2,491 | 2,491 | 2,484 | 2,485 | 1,900 |
| 2023/11/06 | 2,478 | 2,480 | 2,478 | 2,478 | 400 |
| 2023/11/02 | 2,483 | 2,483 | 2,476 | 2,476 | 500 |
| 2023/11/01 | 2,485 | 2,485 | 2,475 | 2,475 | 600 |
| 2023/10/31 | 2,497 | 2,497 | 2,476 | 2,476 | 400 |
| 2023/10/30 | 2,479 | 2,479 | 2,479 | 2,479 | 100 |
| 2023/10/27 | 2,485 | 2,485 | 2,475 | 2,475 | 900 |
| 2023/10/26 | 2,487 | 2,487 | 2,485 | 2,485 | 200 |
| 2023/10/25 | 2,479 | 2,488 | 2,478 | 2,481 | 700 |
| 2023/10/24 | 2,483 | 2,497 | 2,480 | 2,480 | 1,200 |
| 2023/10/23 | 2,488 | 2,488 | 2,478 | 2,479 | 800 |
| 2023/10/20 | 2,480 | 2,488 | 2,479 | 2,488 | 500 |
| 2023/10/19 | 2,493 | 2,493 | 2,483 | 2,483 | 700 |
| 2023/10/18 | 2,483 | 2,492 | 2,483 | 2,492 | 300 |
| 2023/10/17 | 2,493 | 2,493 | 2,483 | 2,483 | 300 |
| 2023/10/16 | 2,493 | 2,493 | 2,480 | 2,485 | 1,700 |
| 2023/10/13 | 2,503 | 2,503 | 2,489 | 2,489 | 400 |
| 2023/10/12 | 2,486 | 2,498 | 2,485 | 2,495 | 1,000 |
| 2023/10/11 | 2,490 | 2,490 | 2,488 | 2,488 | 400 |
| 2023/10/10 | 2,497 | 2,499 | 2,488 | 2,488 | 500 |
| 2023/10/06 | 2,487 | 2,496 | 2,487 | 2,490 | 700 |
| 2023/10/05 | 2,500 | 2,500 | 2,482 | 2,482 | 900 |
| 2023/10/04 | 2,490 | 2,505 | 2,490 | 2,505 | 900 |
| 2023/10/03 | 2,500 | 2,504 | 2,491 | 2,491 | 800 |