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 |
|---|---|---|---|---|---|
| 1983/12/24 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/12/23 | 150 | 155 | 148 | 155 | 12,000 |
| 1983/12/17 | 155 | 155 | 148 | 148 | 12,000 |
| 1983/12/16 | 157 | 157 | 157 | 157 | 9,000 |
| 1983/12/15 | 157 | 157 | 157 | 157 | 4,000 |
| 1983/12/12 | 155 | 155 | 155 | 155 | 4,000 |
| 1983/12/09 | 156 | 156 | 156 | 156 | 1,000 |
| 1983/12/08 | 153 | 155 | 153 | 155 | 8,000 |
| 1983/12/05 | 151 | 151 | 151 | 151 | 1,000 |
| 1983/12/02 | 151 | 151 | 151 | 151 | 1,000 |
| 1983/12/01 | 154 | 154 | 154 | 154 | 1,000 |
| 1983/11/30 | 155 | 155 | 154 | 154 | 3,000 |
| 1983/11/29 | 156 | 156 | 156 | 156 | 5,000 |
| 1983/11/28 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/11/26 | 160 | 163 | 158 | 158 | 9,000 |
| 1983/11/25 | 160 | 160 | 158 | 158 | 2,000 |
| 1983/11/24 | 166 | 166 | 166 | 166 | 1,000 |
| 1983/11/22 | 165 | 165 | 160 | 160 | 5,000 |
| 1983/11/18 | 167 | 167 | 166 | 166 | 6,000 |
| 1983/11/17 | 167 | 168 | 167 | 168 | 7,000 |
| 1983/11/16 | 166 | 168 | 165 | 168 | 9,000 |
| 1983/11/15 | 163 | 165 | 163 | 165 | 6,000 |
| 1983/11/14 | 165 | 165 | 162 | 163 | 3,000 |
| 1983/11/11 | 168 | 168 | 160 | 166 | 16,000 |
| 1983/11/10 | 169 | 169 | 169 | 169 | 8,000 |
| 1983/11/09 | 160 | 170 | 160 | 170 | 29,000 |
| 1983/11/08 | 155 | 162 | 155 | 160 | 10,000 |
| 1983/11/07 | 156 | 156 | 155 | 155 | 3,000 |
| 1983/11/04 | 149 | 149 | 147 | 147 | 12,000 |
| 1983/11/02 | 148 | 148 | 148 | 148 | 1,000 |
| 1983/11/01 | 150 | 150 | 150 | 150 | 3,000 |
| 1983/10/31 | 150 | 150 | 150 | 150 | 3,000 |
| 1983/10/29 | 156 | 156 | 148 | 148 | 6,000 |
| 1983/10/28 | 155 | 155 | 155 | 155 | 5,000 |
| 1983/10/27 | 150 | 150 | 148 | 148 | 7,000 |
| 1983/10/26 | 150 | 150 | 150 | 150 | 1,000 |
| 1983/10/25 | 155 | 156 | 150 | 150 | 4,000 |
| 1983/10/21 | 155 | 155 | 155 | 155 | 2,000 |
| 1983/10/20 | 156 | 156 | 156 | 156 | 2,000 |
| 1983/10/13 | 150 | 150 | 142 | 142 | 3,000 |
| 1983/10/12 | 156 | 156 | 156 | 156 | 2,000 |
| 1983/10/07 | 143 | 143 | 143 | 143 | 2,000 |
| 1983/10/06 | 145 | 145 | 142 | 142 | 14,000 |
| 1983/10/05 | 145 | 145 | 145 | 145 | 5,000 |
| 1983/10/04 | 145 | 145 | 145 | 145 | 5,000 |
| 1983/10/03 | 145 | 145 | 145 | 145 | 5,000 |
| 1983/09/30 | 145 | 145 | 145 | 145 | 1,000 |
| 1983/09/29 | 143 | 143 | 143 | 143 | 2,000 |
| 1983/09/28 | 149 | 149 | 149 | 149 | 5,000 |
| 1983/09/27 | 140 | 150 | 140 | 150 | 11,000 |
| 1983/09/24 | 150 | 150 | 150 | 150 | 4,000 |
| 1983/09/22 | 150 | 150 | 150 | 150 | 4,000 |
| 1983/09/21 | 151 | 151 | 151 | 151 | 1,000 |
| 1983/09/17 | 150 | 150 | 150 | 150 | 10,000 |
| 1983/09/16 | 150 | 150 | 145 | 150 | 14,000 |
| 1983/09/14 | 150 | 150 | 150 | 150 | 4,000 |
| 1983/09/12 | 150 | 154 | 150 | 150 | 7,000 |
| 1983/09/09 | 155 | 155 | 155 | 155 | 6,000 |
| 1983/09/08 | 155 | 155 | 155 | 155 | 2,000 |
| 1983/09/07 | 156 | 156 | 156 | 156 | 2,000 |
| 1983/09/05 | 148 | 148 | 148 | 148 | 4,000 |
| 1983/09/03 | 147 | 147 | 147 | 147 | 3,000 |
| 1983/09/02 | 146 | 146 | 145 | 146 | 7,000 |
| 1983/09/01 | 145 | 145 | 145 | 145 | 2,000 |
| 1983/08/31 | 152 | 152 | 145 | 145 | 4,000 |
| 1983/08/30 | 152 | 152 | 152 | 152 | 2,000 |
| 1983/08/29 | 155 | 155 | 155 | 155 | 1,000 |
| 1983/08/27 | 154 | 154 | 154 | 154 | 6,000 |
| 1983/08/26 | 155 | 155 | 152 | 152 | 3,000 |
| 1983/08/25 | 155 | 155 | 155 | 155 | 11,000 |
| 1983/08/19 | 155 | 155 | 155 | 155 | 3,000 |
| 1983/08/12 | 159 | 170 | 159 | 170 | 4,000 |
| 1983/08/11 | 156 | 159 | 156 | 159 | 5,000 |
| 1983/08/09 | 165 | 166 | 165 | 166 | 7,000 |
| 1983/08/08 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/08/06 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/08/05 | 167 | 167 | 165 | 165 | 8,000 |
| 1983/08/04 | 171 | 171 | 170 | 170 | 6,000 |
| 1983/08/03 | 172 | 172 | 164 | 170 | 15,000 |
| 1983/08/02 | 175 | 175 | 175 | 175 | 13,000 |
| 1983/08/01 | 168 | 177 | 168 | 177 | 15,000 |
| 1983/07/30 | 164 | 164 | 164 | 164 | 1,000 |
| 1983/07/29 | 160 | 160 | 160 | 160 | 5,000 |
| 1983/07/28 | 159 | 159 | 159 | 159 | 4,000 |
| 1983/07/27 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/07/26 | 153 | 153 | 152 | 152 | 3,000 |
| 1983/07/25 | 155 | 155 | 155 | 155 | 2,000 |
| 1983/07/23 | 159 | 159 | 159 | 159 | 1,000 |
| 1983/07/22 | 152 | 152 | 152 | 152 | 2,000 |
| 1983/07/20 | 160 | 160 | 160 | 160 | 12,000 |
| 1983/07/13 | 157 | 157 | 157 | 157 | 1,000 |
| 1983/07/12 | 156 | 156 | 156 | 156 | 4,000 |
| 1983/07/07 | 155 | 155 | 155 | 155 | 5,000 |
| 1983/06/30 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/06/29 | 159 | 159 | 159 | 159 | 10,000 |
| 1983/06/28 | 160 | 160 | 159 | 159 | 6,000 |
| 1983/06/27 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/06/25 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/06/24 | 169 | 169 | 169 | 169 | 3,000 |
| 1983/06/23 | 171 | 171 | 171 | 171 | 1,000 |
| 1983/06/22 | 160 | 162 | 160 | 162 | 4,000 |
| 1983/06/17 | 162 | 162 | 158 | 160 | 10,000 |
| 1983/06/16 | 165 | 165 | 165 | 165 | 4,000 |
| 1983/06/15 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/06/14 | 166 | 166 | 166 | 166 | 1,000 |
| 1983/06/13 | 166 | 171 | 166 | 171 | 2,000 |
| 1983/06/11 | 171 | 171 | 171 | 171 | 1,000 |
| 1983/06/10 | 172 | 172 | 172 | 172 | 2,000 |
| 1983/06/09 | 169 | 174 | 169 | 174 | 15,000 |
| 1983/06/08 | 165 | 165 | 165 | 165 | 4,000 |
| 1983/06/07 | 163 | 165 | 161 | 165 | 10,000 |
| 1983/06/06 | 158 | 160 | 158 | 160 | 13,000 |
| 1983/06/02 | 156 | 156 | 156 | 156 | 2,000 |
| 1983/06/01 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/05/30 | 158 | 158 | 158 | 158 | 9,000 |
| 1983/05/28 | 159 | 159 | 159 | 159 | 4,000 |
| 1983/05/27 | 160 | 160 | 158 | 158 | 5,000 |
| 1983/05/26 | 160 | 160 | 160 | 160 | 8,000 |
| 1983/05/20 | 161 | 161 | 160 | 160 | 4,000 |
| 1983/05/18 | 161 | 161 | 161 | 161 | 4,000 |
| 1983/05/17 | 160 | 160 | 160 | 160 | 11,000 |
| 1983/05/13 | 165 | 165 | 160 | 160 | 2,000 |
| 1983/05/12 | 165 | 165 | 165 | 165 | 7,000 |
| 1983/05/11 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/05/10 | 160 | 161 | 160 | 160 | 10,000 |
| 1983/05/09 | 162 | 165 | 161 | 165 | 12,000 |
| 1983/05/07 | 163 | 163 | 162 | 162 | 5,000 |
| 1983/05/06 | 162 | 162 | 162 | 162 | 3,000 |
| 1983/05/04 | 163 | 163 | 163 | 163 | 8,000 |
| 1983/05/02 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/04/30 | 165 | 165 | 165 | 165 | 5,000 |
| 1983/04/28 | 167 | 167 | 167 | 167 | 6,000 |
| 1983/04/27 | 166 | 166 | 166 | 166 | 1,000 |
| 1983/04/26 | 164 | 170 | 164 | 165 | 4,000 |
| 1983/04/25 | 169 | 170 | 163 | 163 | 4,000 |
| 1983/04/23 | 164 | 169 | 164 | 169 | 2,000 |
| 1983/04/22 | 163 | 163 | 163 | 163 | 1,000 |
| 1983/04/21 | 166 | 166 | 161 | 161 | 3,000 |
| 1983/04/20 | 169 | 169 | 168 | 169 | 12,000 |
| 1983/04/19 | 169 | 170 | 169 | 170 | 11,000 |
| 1983/04/18 | 170 | 170 | 169 | 169 | 4,000 |
| 1983/04/15 | 163 | 163 | 163 | 163 | 2,000 |
| 1983/04/14 | 161 | 165 | 161 | 165 | 6,000 |
| 1983/04/13 | 159 | 159 | 158 | 158 | 10,000 |
| 1983/04/12 | 160 | 161 | 160 | 160 | 9,000 |
| 1983/04/11 | 165 | 166 | 165 | 165 | 11,000 |
| 1983/04/09 | 167 | 167 | 167 | 167 | 1,000 |
| 1983/04/08 | 166 | 166 | 166 | 166 | 1,000 |
| 1983/04/06 | 164 | 164 | 164 | 164 | 3,000 |
| 1983/04/05 | 164 | 164 | 164 | 164 | 5,000 |
| 1983/04/04 | 165 | 165 | 165 | 165 | 1,000 |
| 1983/04/02 | 165 | 165 | 165 | 165 | 2,000 |
| 1983/04/01 | 161 | 164 | 161 | 164 | 2,000 |
| 1983/03/31 | 160 | 160 | 160 | 160 | 1,000 |
| 1983/03/30 | 165 | 166 | 160 | 160 | 8,000 |
| 1983/03/29 | 168 | 168 | 165 | 168 | 7,000 |
| 1983/03/28 | 170 | 170 | 165 | 165 | 10,000 |
| 1983/03/26 | 170 | 170 | 170 | 170 | 4,000 |
| 1983/03/25 | 165 | 173 | 165 | 173 | 5,000 |
| 1983/03/24 | 160 | 160 | 160 | 160 | 3,000 |
| 1983/03/23 | 153 | 154 | 153 | 154 | 9,000 |
| 1983/03/22 | 152 | 152 | 152 | 152 | 2,000 |
| 1983/03/18 | 155 | 155 | 151 | 151 | 18,000 |
| 1983/03/17 | 161 | 161 | 155 | 155 | 8,000 |
| 1983/03/16 | 162 | 162 | 160 | 160 | 11,000 |
| 1983/03/15 | 163 | 163 | 162 | 162 | 3,000 |
| 1983/03/14 | 165 | 165 | 164 | 164 | 6,000 |
| 1983/03/12 | 168 | 169 | 168 | 168 | 20,000 |
| 1983/03/11 | 169 | 169 | 168 | 168 | 13,000 |
| 1983/03/10 | 168 | 170 | 168 | 170 | 18,000 |
| 1983/03/09 | 169 | 169 | 167 | 167 | 8,000 |
| 1983/03/08 | 173 | 173 | 170 | 170 | 11,000 |
| 1983/03/07 | 180 | 180 | 175 | 175 | 12,000 |
| 1983/03/05 | 181 | 181 | 180 | 180 | 16,000 |
| 1983/03/03 | 185 | 185 | 181 | 181 | 34,000 |
| 1983/03/02 | 184 | 186 | 183 | 185 | 75,000 |
| 1983/03/01 | 182 | 185 | 180 | 184 | 44,000 |
| 1983/02/28 | 180 | 185 | 179 | 185 | 75,000 |
| 1983/02/26 | 180 | 181 | 178 | 180 | 50,000 |
| 1983/02/25 | 179 | 184 | 179 | 184 | 76,000 |
| 1983/02/24 | 180 | 180 | 177 | 180 | 48,000 |
| 1983/02/23 | 184 | 184 | 177 | 177 | 95,000 |
| 1983/02/22 | 163 | 185 | 163 | 185 | 103,000 |
| 1983/02/21 | 160 | 163 | 160 | 163 | 22,000 |
| 1983/02/18 | 159 | 160 | 151 | 151 | 10,000 |
| 1983/02/17 | 160 | 160 | 160 | 160 | 4,000 |
| 1983/02/16 | 161 | 163 | 161 | 163 | 5,000 |
| 1983/02/15 | 164 | 164 | 163 | 163 | 18,000 |
| 1983/02/14 | 168 | 168 | 164 | 165 | 65,000 |
| 1983/02/12 | 170 | 170 | 164 | 164 | 54,000 |
| 1983/02/10 | 150 | 165 | 150 | 165 | 25,000 |
| 1983/02/09 | 148 | 151 | 148 | 151 | 25,000 |
| 1983/02/08 | 146 | 148 | 146 | 148 | 10,000 |
| 1983/02/07 | 146 | 148 | 144 | 144 | 9,000 |
| 1983/02/05 | 146 | 146 | 146 | 146 | 6,000 |
| 1983/02/04 | 142 | 146 | 142 | 146 | 10,000 |
| 1983/02/03 | 141 | 141 | 141 | 141 | 2,000 |
| 1983/01/31 | 140 | 140 | 140 | 140 | 6,000 |
| 1983/01/29 | 138 | 140 | 138 | 139 | 14,000 |
| 1983/01/28 | 138 | 138 | 138 | 138 | 4,000 |
| 1983/01/27 | 137 | 137 | 137 | 137 | 2,000 |
| 1983/01/25 | 137 | 138 | 137 | 138 | 3,000 |
| 1983/01/20 | 137 | 137 | 137 | 137 | 3,000 |
| 1983/01/17 | 138 | 138 | 138 | 138 | 1,000 |
| 1983/01/13 | 137 | 137 | 137 | 137 | 1,000 |
| 1983/01/05 | 138 | 138 | 136 | 136 | 11,000 |