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 |
|---|---|---|---|---|---|
| 2026/03/19 | 3,030 | 3,030 | 3,010 | 3,015 | 700 |
| 2026/03/18 | 3,015 | 3,050 | 3,015 | 3,035 | 2,100 |
| 2026/03/17 | 3,020 | 3,030 | 3,020 | 3,030 | 600 |
| 2026/03/16 | 3,030 | 3,035 | 3,020 | 3,030 | 1,400 |
| 2026/03/13 | 3,070 | 3,070 | 3,050 | 3,050 | 1,200 |
| 2026/03/12 | 3,060 | 3,085 | 3,060 | 3,080 | 600 |
| 2026/03/11 | 3,080 | 3,085 | 3,060 | 3,060 | 600 |
| 2026/03/10 | 3,090 | 3,100 | 3,050 | 3,100 | 1,500 |
| 2026/03/09 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2026/03/06 | 3,060 | 3,060 | 3,035 | 3,035 | 400 |
| 2026/03/05 | 3,055 | 3,155 | 3,055 | 3,065 | 2,400 |
| 2026/03/04 | 3,060 | 3,085 | 3,010 | 3,015 | 1,600 |
| 2026/03/03 | 3,140 | 3,140 | 3,085 | 3,085 | 1,800 |
| 2026/03/02 | 3,135 | 3,145 | 3,120 | 3,130 | 2,300 |
| 2026/02/27 | 3,090 | 3,150 | 3,090 | 3,115 | 2,700 |
| 2026/02/26 | 3,070 | 3,085 | 3,070 | 3,085 | 1,300 |
| 2026/02/25 | 3,050 | 3,060 | 3,045 | 3,055 | 1,700 |
| 2026/02/24 | 3,040 | 3,050 | 3,030 | 3,045 | 1,400 |
| 2026/02/20 | 3,010 | 3,035 | 3,005 | 3,035 | 900 |
| 2026/02/19 | 3,015 | 3,015 | 2,983 | 3,010 | 2,200 |
| 2026/02/18 | 3,005 | 3,020 | 3,000 | 3,015 | 1,100 |
| 2026/02/17 | 3,050 | 3,050 | 2,905 | 2,986 | 7,600 |
| 2026/02/16 | 3,070 | 3,070 | 3,035 | 3,050 | 1,400 |
| 2026/02/13 | 3,100 | 3,115 | 3,090 | 3,090 | 2,300 |
| 2026/02/12 | 3,115 | 3,160 | 3,105 | 3,115 | 2,300 |
| 2026/02/10 | 3,125 | 3,125 | 3,105 | 3,115 | 2,000 |
| 2026/02/09 | 3,145 | 3,180 | 3,125 | 3,140 | 1,500 |
| 2026/02/06 | 3,150 | 3,150 | 3,125 | 3,140 | 1,400 |
| 2026/02/05 | 3,150 | 3,165 | 3,130 | 3,160 | 1,300 |
| 2026/02/04 | 3,165 | 3,165 | 3,155 | 3,155 | 1,400 |
| 2026/02/03 | 3,165 | 3,180 | 3,160 | 3,165 | 700 |
| 2026/02/02 | 3,170 | 3,185 | 3,170 | 3,180 | 500 |
| 2026/01/30 | 3,190 | 3,190 | 3,170 | 3,170 | 500 |
| 2026/01/29 | 3,185 | 3,190 | 3,165 | 3,180 | 700 |
| 2026/01/28 | 3,170 | 3,190 | 3,170 | 3,180 | 1,300 |
| 2026/01/27 | 3,170 | 3,185 | 3,170 | 3,170 | 1,000 |
| 2026/01/26 | 3,210 | 3,210 | 3,180 | 3,180 | 900 |
| 2026/01/23 | 3,210 | 3,220 | 3,210 | 3,220 | 500 |
| 2026/01/21 | 3,220 | 3,250 | 3,215 | 3,215 | 800 |
| 2026/01/20 | 3,190 | 3,255 | 3,185 | 3,255 | 700 |
| 2026/01/19 | 3,200 | 3,220 | 3,190 | 3,195 | 1,100 |
| 2026/01/16 | 3,205 | 3,205 | 3,190 | 3,195 | 1,100 |
| 2026/01/15 | 3,200 | 3,230 | 3,190 | 3,225 | 1,800 |
| 2026/01/14 | 3,195 | 3,205 | 3,195 | 3,205 | 1,300 |
| 2026/01/13 | 3,215 | 3,215 | 3,140 | 3,185 | 3,400 |
| 2026/01/09 | 3,130 | 3,190 | 3,130 | 3,190 | 1,800 |
| 2026/01/08 | 3,185 | 3,185 | 3,125 | 3,130 | 1,500 |
| 2026/01/07 | 3,210 | 3,225 | 3,195 | 3,195 | 1,500 |
| 2026/01/06 | 3,225 | 3,225 | 3,215 | 3,215 | 800 |
| 2026/01/05 | 3,265 | 3,265 | 3,225 | 3,225 | 1,700 |
| 2025/12/30 | 3,235 | 3,255 | 3,230 | 3,230 | 1,700 |
| 2025/12/29 | 3,280 | 3,280 | 3,210 | 3,230 | 2,100 |
| 2025/12/26 | 3,330 | 3,350 | 3,295 | 3,345 | 6,000 |
| 2025/12/25 | 3,335 | 3,335 | 3,310 | 3,330 | 3,000 |
| 2025/12/24 | 3,305 | 3,340 | 3,300 | 3,330 | 2,000 |
| 2025/12/23 | 3,280 | 3,310 | 3,280 | 3,290 | 1,700 |
| 2025/12/22 | 3,270 | 3,285 | 3,270 | 3,285 | 2,700 |
| 2025/12/19 | 3,275 | 3,280 | 3,275 | 3,275 | 1,300 |
| 2025/12/18 | 3,280 | 3,280 | 3,275 | 3,280 | 1,300 |
| 2025/12/17 | 3,280 | 3,290 | 3,275 | 3,275 | 900 |
| 2025/12/16 | 3,295 | 3,295 | 3,280 | 3,290 | 1,400 |
| 2025/12/15 | 3,280 | 3,290 | 3,280 | 3,280 | 1,800 |
| 2025/12/12 | 3,270 | 3,280 | 3,270 | 3,280 | 1,200 |
| 2025/12/11 | 3,275 | 3,275 | 3,270 | 3,275 | 900 |
| 2025/12/10 | 3,270 | 3,275 | 3,270 | 3,270 | 800 |
| 2025/12/09 | 3,265 | 3,270 | 3,265 | 3,270 | 600 |
| 2025/12/08 | 3,270 | 3,270 | 3,260 | 3,265 | 1,700 |
| 2025/12/05 | 3,260 | 3,260 | 3,250 | 3,255 | 900 |
| 2025/12/04 | 3,240 | 3,255 | 3,240 | 3,255 | 1,200 |
| 2025/12/03 | 3,245 | 3,250 | 3,230 | 3,250 | 600 |
| 2025/12/02 | 3,235 | 3,250 | 3,230 | 3,230 | 700 |
| 2025/12/01 | 3,210 | 3,220 | 3,210 | 3,220 | 800 |
| 2025/11/28 | 3,225 | 3,230 | 3,200 | 3,205 | 2,300 |
| 2025/11/27 | 3,260 | 3,260 | 3,220 | 3,230 | 1,000 |
| 2025/11/26 | 3,260 | 3,265 | 3,255 | 3,255 | 1,300 |
| 2025/11/25 | 3,260 | 3,265 | 3,260 | 3,260 | 800 |
| 2025/11/21 | 3,265 | 3,265 | 3,250 | 3,250 | 600 |
| 2025/11/20 | 3,270 | 3,275 | 3,260 | 3,260 | 800 |
| 2025/11/19 | 3,265 | 3,270 | 3,260 | 3,270 | 1,300 |
| 2025/11/18 | 3,270 | 3,275 | 3,265 | 3,270 | 900 |
| 2025/11/17 | 3,280 | 3,280 | 3,270 | 3,275 | 600 |
| 2025/11/14 | 3,270 | 3,295 | 3,265 | 3,275 | 1,100 |
| 2025/11/13 | 3,285 | 3,295 | 3,275 | 3,295 | 1,300 |
| 2025/11/12 | 3,290 | 3,290 | 3,290 | 3,290 | 900 |
| 2025/11/11 | 3,285 | 3,290 | 3,285 | 3,290 | 500 |
| 2025/11/10 | 3,290 | 3,290 | 3,285 | 3,285 | 300 |
| 2025/11/07 | 3,275 | 3,280 | 3,270 | 3,280 | 400 |
| 2025/11/06 | 3,280 | 3,290 | 3,270 | 3,275 | 500 |
| 2025/11/05 | 3,265 | 3,280 | 3,265 | 3,280 | 1,000 |
| 2025/11/04 | 3,270 | 3,290 | 3,270 | 3,270 | 500 |
| 2025/10/31 | 3,265 | 3,265 | 3,250 | 3,265 | 1,300 |
| 2025/10/30 | 3,285 | 3,310 | 3,200 | 3,245 | 4,300 |
| 2025/10/29 | 3,285 | 3,285 | 3,260 | 3,285 | 900 |
| 2025/10/28 | 3,285 | 3,285 | 3,285 | 3,285 | 400 |
| 2025/10/27 | 3,300 | 3,300 | 3,285 | 3,285 | 700 |
| 2025/10/24 | 3,280 | 3,300 | 3,280 | 3,300 | 1,100 |
| 2025/10/23 | 3,285 | 3,285 | 3,280 | 3,280 | 300 |
| 2025/10/22 | 3,275 | 3,275 | 3,270 | 3,270 | 200 |
| 2025/10/21 | 3,265 | 3,300 | 3,265 | 3,270 | 800 |
| 2025/10/20 | 3,275 | 3,285 | 3,265 | 3,275 | 1,400 |
| 2025/10/17 | 3,285 | 3,285 | 3,265 | 3,280 | 900 |
| 2025/10/16 | 3,290 | 3,295 | 3,275 | 3,285 | 1,400 |
| 2025/10/15 | 3,280 | 3,280 | 3,265 | 3,265 | 500 |
| 2025/10/14 | 3,270 | 3,290 | 3,235 | 3,255 | 700 |
| 2025/10/10 | 3,265 | 3,275 | 3,245 | 3,270 | 1,200 |
| 2025/10/09 | 3,240 | 3,300 | 3,240 | 3,245 | 1,300 |
| 2025/10/08 | 3,235 | 3,250 | 3,235 | 3,245 | 1,200 |
| 2025/10/07 | 3,225 | 3,235 | 3,225 | 3,235 | 300 |
| 2025/10/06 | 3,235 | 3,245 | 3,210 | 3,245 | 1,600 |
| 2025/10/03 | 3,250 | 3,255 | 3,230 | 3,240 | 1,300 |
| 2025/10/02 | 3,255 | 3,265 | 3,235 | 3,235 | 1,400 |
| 2025/10/01 | 3,200 | 3,235 | 3,200 | 3,235 | 1,100 |
| 2025/09/30 | 3,240 | 3,240 | 3,160 | 3,185 | 1,400 |
| 2025/09/29 | 3,215 | 3,220 | 3,215 | 3,215 | 1,700 |
| 2025/09/26 | 3,190 | 3,220 | 3,190 | 3,215 | 1,900 |
| 2025/09/25 | 3,150 | 3,200 | 3,150 | 3,190 | 2,000 |
| 2025/09/24 | 3,160 | 3,165 | 3,145 | 3,145 | 1,100 |
| 2025/09/22 | 3,150 | 3,180 | 3,140 | 3,170 | 1,400 |
| 2025/09/19 | 3,125 | 3,135 | 3,125 | 3,125 | 500 |
| 2025/09/18 | 3,125 | 3,160 | 3,125 | 3,135 | 600 |
| 2025/09/17 | 3,145 | 3,145 | 3,125 | 3,125 | 1,100 |
| 2025/09/16 | 3,120 | 3,155 | 3,110 | 3,145 | 1,900 |
| 2025/09/12 | 3,095 | 3,110 | 3,085 | 3,100 | 1,800 |
| 2025/09/11 | 3,150 | 3,150 | 3,060 | 3,095 | 2,800 |
| 2025/09/10 | 3,185 | 3,185 | 3,160 | 3,160 | 1,000 |
| 2025/09/09 | 3,170 | 3,200 | 3,170 | 3,185 | 1,400 |
| 2025/09/08 | 3,295 | 3,325 | 3,130 | 3,165 | 5,500 |
| 2025/09/05 | 3,195 | 3,290 | 3,195 | 3,290 | 2,300 |
| 2025/09/04 | 3,165 | 3,195 | 3,150 | 3,195 | 700 |
| 2025/09/03 | 3,140 | 3,170 | 3,135 | 3,155 | 2,300 |
| 2025/09/02 | 3,095 | 3,150 | 3,095 | 3,130 | 1,700 |
| 2025/09/01 | 3,090 | 3,095 | 3,075 | 3,080 | 1,000 |
| 2025/08/29 | 3,055 | 3,080 | 3,055 | 3,080 | 1,100 |
| 2025/08/28 | 3,050 | 3,060 | 3,040 | 3,055 | 2,200 |
| 2025/08/27 | 3,040 | 3,045 | 3,030 | 3,030 | 1,300 |
| 2025/08/26 | 3,050 | 3,050 | 3,040 | 3,050 | 900 |
| 2025/08/25 | 3,030 | 3,040 | 3,030 | 3,040 | 1,500 |
| 2025/08/22 | 3,010 | 3,020 | 3,010 | 3,020 | 700 |
| 2025/08/21 | 3,000 | 3,010 | 2,996 | 3,010 | 1,200 |
| 2025/08/20 | 2,991 | 3,000 | 2,991 | 3,000 | 2,500 |
| 2025/08/19 | 2,985 | 2,986 | 2,985 | 2,986 | 300 |
| 2025/08/18 | 2,995 | 2,995 | 2,980 | 2,984 | 600 |
| 2025/08/15 | 2,977 | 2,993 | 2,975 | 2,975 | 1,300 |
| 2025/08/14 | 2,989 | 2,989 | 2,988 | 2,988 | 400 |
| 2025/08/13 | 2,983 | 3,000 | 2,983 | 2,999 | 1,900 |
| 2025/08/12 | 2,981 | 3,045 | 2,980 | 2,981 | 2,500 |
| 2025/08/08 | 2,980 | 2,980 | 2,973 | 2,973 | 200 |
| 2025/08/07 | 2,972 | 2,982 | 2,971 | 2,971 | 600 |
| 2025/08/06 | 2,983 | 2,983 | 2,959 | 2,981 | 400 |
| 2025/08/05 | 2,955 | 2,983 | 2,950 | 2,983 | 2,300 |
| 2025/08/04 | 3,005 | 3,030 | 2,952 | 2,953 | 2,200 |
| 2025/08/01 | 2,995 | 3,035 | 2,995 | 3,005 | 1,500 |
| 2025/07/31 | 2,994 | 2,995 | 2,994 | 2,995 | 600 |
| 2025/07/30 | 2,990 | 2,994 | 2,990 | 2,994 | 800 |
| 2025/07/29 | 2,990 | 2,994 | 2,988 | 2,988 | 900 |
| 2025/07/28 | 2,976 | 2,989 | 2,975 | 2,988 | 1,000 |
| 2025/07/25 | 2,975 | 2,975 | 2,972 | 2,972 | 300 |
| 2025/07/24 | 2,962 | 2,978 | 2,962 | 2,969 | 1,000 |
| 2025/07/23 | 2,986 | 2,986 | 2,962 | 2,962 | 700 |
| 2025/07/22 | 2,967 | 2,970 | 2,963 | 2,963 | 1,000 |
| 2025/07/18 | 2,951 | 2,963 | 2,951 | 2,963 | 600 |
| 2025/07/17 | 2,960 | 2,960 | 2,951 | 2,951 | 300 |
| 2025/07/16 | 2,952 | 2,960 | 2,952 | 2,960 | 500 |
| 2025/07/15 | 2,961 | 2,961 | 2,954 | 2,959 | 400 |
| 2025/07/14 | 2,963 | 2,963 | 2,954 | 2,954 | 900 |
| 2025/07/11 | 2,950 | 2,951 | 2,950 | 2,951 | 200 |
| 2025/07/10 | 2,947 | 2,949 | 2,947 | 2,949 | 300 |
| 2025/07/09 | 2,964 | 2,964 | 2,964 | 2,964 | 100 |
| 2025/07/08 | 2,959 | 2,962 | 2,959 | 2,962 | 1,000 |
| 2025/07/07 | 2,962 | 2,964 | 2,946 | 2,959 | 1,200 |
| 2025/07/04 | 2,952 | 2,952 | 2,940 | 2,940 | 1,100 |
| 2025/07/03 | 2,952 | 2,960 | 2,952 | 2,952 | 500 |
| 2025/07/02 | 2,967 | 2,967 | 2,950 | 2,950 | 2,600 |
| 2025/07/01 | 2,951 | 2,968 | 2,951 | 2,967 | 700 |
| 2025/06/30 | 2,960 | 2,969 | 2,950 | 2,960 | 1,500 |
| 2025/06/27 | 2,990 | 2,990 | 2,950 | 2,960 | 4,500 |
| 2025/06/26 | 3,000 | 3,075 | 3,000 | 3,060 | 5,900 |
| 2025/06/25 | 2,990 | 3,000 | 2,990 | 3,000 | 2,300 |
| 2025/06/24 | 2,994 | 2,995 | 2,985 | 2,993 | 1,300 |
| 2025/06/23 | 2,990 | 3,000 | 2,985 | 2,990 | 2,100 |
| 2025/06/20 | 2,994 | 2,996 | 2,990 | 2,996 | 1,300 |
| 2025/06/19 | 2,982 | 2,992 | 2,982 | 2,990 | 1,400 |
| 2025/06/18 | 2,988 | 2,990 | 2,985 | 2,989 | 900 |
| 2025/06/17 | 2,995 | 2,995 | 2,958 | 2,978 | 900 |
| 2025/06/16 | 2,986 | 2,996 | 2,986 | 2,996 | 700 |
| 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 |