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 |
---|---|---|---|---|---|
1984/12/25 | 162 | 162 | 151 | 161 | 9,000 |
1984/12/24 | 163 | 164 | 157 | 157 | 8,000 |
1984/12/22 | 163 | 163 | 163 | 163 | 7,000 |
1984/12/21 | 156 | 156 | 156 | 156 | 2,000 |
1984/12/20 | 155 | 157 | 155 | 157 | 2,000 |
1984/12/18 | 160 | 165 | 160 | 163 | 6,000 |
1984/12/17 | 160 | 160 | 160 | 160 | 1,000 |
1984/12/15 | 166 | 166 | 165 | 165 | 3,000 |
1984/12/14 | 159 | 166 | 159 | 166 | 13,000 |
1984/12/13 | 159 | 160 | 158 | 160 | 6,000 |
1984/12/12 | 157 | 157 | 157 | 157 | 3,000 |
1984/12/06 | 157 | 157 | 157 | 157 | 1,000 |
1984/12/05 | 160 | 160 | 160 | 160 | 13,000 |
1984/12/04 | 159 | 159 | 159 | 159 | 4,000 |
1984/11/29 | 158 | 160 | 158 | 160 | 8,000 |
1984/11/27 | 151 | 151 | 151 | 151 | 1,000 |
1984/11/26 | 151 | 151 | 151 | 151 | 1,000 |
1984/11/21 | 154 | 154 | 154 | 154 | 6,000 |
1984/11/19 | 160 | 160 | 159 | 159 | 8,000 |
1984/11/17 | 150 | 150 | 150 | 150 | 2,000 |
1984/11/16 | 150 | 150 | 150 | 150 | 9,000 |
1984/11/14 | 150 | 150 | 150 | 150 | 1,000 |
1984/11/13 | 150 | 150 | 150 | 150 | 2,000 |
1984/11/12 | 151 | 151 | 151 | 151 | 2,000 |
1984/11/09 | 150 | 152 | 150 | 152 | 13,000 |
1984/11/08 | 149 | 150 | 149 | 149 | 3,000 |
1984/11/07 | 147 | 147 | 147 | 147 | 3,000 |
1984/11/05 | 147 | 147 | 147 | 147 | 8,000 |
1984/11/02 | 147 | 147 | 147 | 147 | 5,000 |
1984/10/29 | 147 | 147 | 147 | 147 | 6,000 |
1984/10/27 | 147 | 147 | 146 | 146 | 10,000 |
1984/10/26 | 147 | 147 | 147 | 147 | 5,000 |
1984/10/24 | 147 | 147 | 147 | 147 | 4,000 |
1984/10/17 | 147 | 147 | 146 | 146 | 2,000 |
1984/10/16 | 147 | 147 | 147 | 147 | 2,000 |
1984/10/11 | 147 | 147 | 147 | 147 | 13,000 |
1984/10/08 | 150 | 150 | 147 | 147 | 5,000 |
1984/10/03 | 149 | 149 | 149 | 149 | 1,000 |
1984/10/01 | 150 | 150 | 150 | 150 | 1,000 |
1984/09/28 | 149 | 150 | 147 | 150 | 8,000 |
1984/09/27 | 149 | 150 | 149 | 150 | 2,000 |
1984/09/19 | 147 | 147 | 147 | 147 | 1,000 |
1984/09/18 | 148 | 155 | 148 | 155 | 5,000 |
1984/09/17 | 146 | 146 | 146 | 146 | 4,000 |
1984/09/12 | 147 | 148 | 147 | 148 | 9,000 |
1984/09/10 | 146 | 146 | 145 | 145 | 6,000 |
1984/09/07 | 150 | 150 | 150 | 150 | 1,000 |
1984/09/06 | 150 | 150 | 150 | 150 | 1,000 |
1984/09/05 | 156 | 156 | 156 | 156 | 1,000 |
1984/09/04 | 150 | 150 | 148 | 148 | 30,000 |
1984/08/31 | 151 | 151 | 150 | 150 | 6,000 |
1984/08/28 | 151 | 151 | 151 | 151 | 4,000 |
1984/08/25 | 150 | 150 | 150 | 150 | 1,000 |
1984/08/24 | 156 | 156 | 156 | 156 | 1,000 |
1984/08/17 | 148 | 148 | 148 | 148 | 4,000 |
1984/08/07 | 148 | 148 | 148 | 148 | 9,000 |
1984/08/02 | 150 | 150 | 150 | 150 | 3,000 |
1984/07/31 | 156 | 156 | 156 | 156 | 1,000 |
1984/07/30 | 156 | 156 | 156 | 156 | 2,000 |
1984/07/28 | 156 | 156 | 156 | 156 | 4,000 |
1984/07/24 | 156 | 156 | 156 | 156 | 3,000 |
1984/07/23 | 166 | 166 | 158 | 158 | 3,000 |
1984/07/21 | 166 | 166 | 166 | 166 | 13,000 |
1984/07/20 | 165 | 165 | 165 | 165 | 5,000 |
1984/07/19 | 166 | 166 | 166 | 166 | 1,000 |
1984/07/18 | 165 | 166 | 165 | 166 | 5,000 |
1984/07/17 | 166 | 167 | 166 | 166 | 5,000 |
1984/07/16 | 166 | 167 | 166 | 167 | 6,000 |
1984/07/12 | 166 | 166 | 166 | 166 | 4,000 |
1984/07/11 | 166 | 166 | 166 | 166 | 3,000 |
1984/07/10 | 166 | 166 | 166 | 166 | 3,000 |
1984/07/09 | 167 | 167 | 166 | 166 | 2,000 |
1984/07/06 | 169 | 169 | 169 | 169 | 1,000 |
1984/07/05 | 169 | 169 | 169 | 169 | 1,000 |
1984/07/04 | 172 | 172 | 170 | 170 | 6,000 |
1984/07/03 | 168 | 173 | 168 | 173 | 16,000 |
1984/07/02 | 173 | 173 | 170 | 170 | 4,000 |
1984/06/30 | 173 | 175 | 173 | 173 | 7,000 |
1984/06/29 | 166 | 176 | 166 | 167 | 32,000 |
1984/06/28 | 151 | 165 | 151 | 165 | 22,000 |
1984/06/27 | 176 | 176 | 165 | 165 | 27,000 |
1984/06/26 | 177 | 177 | 170 | 177 | 35,000 |
1984/06/25 | 166 | 180 | 166 | 178 | 66,000 |
1984/06/23 | 163 | 165 | 163 | 165 | 17,000 |
1984/06/22 | 160 | 162 | 160 | 162 | 30,000 |
1984/06/21 | 160 | 160 | 158 | 160 | 19,000 |
1984/06/20 | 156 | 160 | 156 | 160 | 6,000 |
1984/06/19 | 154 | 155 | 154 | 155 | 6,000 |
1984/06/18 | 155 | 155 | 151 | 155 | 9,000 |
1984/06/13 | 151 | 151 | 150 | 150 | 2,000 |
1984/06/11 | 150 | 150 | 150 | 150 | 4,000 |
1984/06/08 | 150 | 150 | 150 | 150 | 5,000 |
1984/06/06 | 152 | 152 | 150 | 150 | 5,000 |
1984/06/05 | 150 | 150 | 150 | 150 | 4,000 |
1984/06/02 | 151 | 151 | 151 | 151 | 2,000 |
1984/06/01 | 152 | 152 | 152 | 152 | 1,000 |
1984/05/28 | 152 | 152 | 152 | 152 | 12,000 |
1984/05/26 | 151 | 151 | 150 | 151 | 9,000 |
1984/05/25 | 151 | 151 | 151 | 151 | 5,000 |
1984/05/24 | 151 | 151 | 151 | 151 | 5,000 |
1984/05/23 | 152 | 152 | 152 | 152 | 2,000 |
1984/05/21 | 151 | 152 | 151 | 152 | 3,000 |
1984/05/18 | 152 | 152 | 152 | 152 | 1,000 |
1984/05/15 | 151 | 152 | 151 | 152 | 3,000 |
1984/05/11 | 151 | 151 | 151 | 151 | 2,000 |
1984/05/10 | 155 | 155 | 155 | 155 | 1,000 |
1984/05/04 | 151 | 151 | 151 | 151 | 3,000 |
1984/05/02 | 151 | 151 | 150 | 150 | 7,000 |
1984/05/01 | 151 | 151 | 151 | 151 | 5,000 |
1984/04/28 | 151 | 151 | 151 | 151 | 4,000 |
1984/04/26 | 148 | 148 | 148 | 148 | 1,000 |
1984/04/05 | 146 | 146 | 146 | 146 | 1,000 |
1984/03/29 | 145 | 145 | 145 | 145 | 13,000 |
1984/03/28 | 146 | 146 | 146 | 146 | 7,000 |
1984/03/22 | 148 | 148 | 148 | 148 | 3,000 |
1984/03/21 | 148 | 150 | 148 | 150 | 12,000 |
1984/03/19 | 148 | 148 | 148 | 148 | 1,000 |
1984/03/17 | 146 | 146 | 145 | 145 | 5,000 |
1984/03/16 | 146 | 146 | 146 | 146 | 2,000 |
1984/03/15 | 145 | 145 | 145 | 145 | 18,000 |
1984/03/14 | 149 | 149 | 149 | 149 | 1,000 |
1984/03/13 | 149 | 149 | 149 | 149 | 1,000 |
1984/03/12 | 150 | 150 | 150 | 150 | 2,000 |
1984/03/09 | 150 | 150 | 150 | 150 | 5,000 |
1984/03/06 | 150 | 150 | 148 | 148 | 5,000 |
1984/03/05 | 150 | 150 | 150 | 150 | 1,000 |
1984/03/01 | 150 | 150 | 150 | 150 | 1,000 |
1984/02/29 | 150 | 150 | 150 | 150 | 3,000 |
1984/02/28 | 148 | 148 | 148 | 148 | 11,000 |
1984/02/25 | 150 | 150 | 150 | 150 | 3,000 |
1984/02/24 | 150 | 150 | 150 | 150 | 1,000 |
1984/02/18 | 149 | 149 | 149 | 149 | 1,000 |
1984/02/17 | 151 | 151 | 151 | 151 | 1,000 |
1984/02/16 | 151 | 151 | 150 | 150 | 9,000 |
1984/02/15 | 153 | 153 | 153 | 153 | 1,000 |
1984/02/10 | 153 | 153 | 153 | 153 | 2,000 |
1984/02/09 | 155 | 155 | 155 | 155 | 2,000 |
1984/02/06 | 155 | 155 | 155 | 155 | 8,000 |
1984/02/04 | 155 | 155 | 155 | 155 | 3,000 |
1984/02/03 | 155 | 155 | 155 | 155 | 7,000 |
1984/02/02 | 151 | 155 | 151 | 155 | 8,000 |
1984/01/30 | 150 | 150 | 150 | 150 | 1,000 |
1984/01/28 | 152 | 152 | 152 | 152 | 6,000 |
1984/01/27 | 151 | 151 | 151 | 151 | 3,000 |
1984/01/25 | 151 | 155 | 151 | 151 | 7,000 |
1984/01/24 | 155 | 155 | 155 | 155 | 3,000 |
1984/01/23 | 151 | 151 | 151 | 151 | 2,000 |
1984/01/21 | 150 | 150 | 150 | 150 | 7,000 |
1984/01/20 | 150 | 150 | 150 | 150 | 10,000 |
1984/01/13 | 150 | 150 | 150 | 150 | 2,000 |
1984/01/10 | 155 | 155 | 155 | 155 | 1,000 |
1984/01/09 | 150 | 150 | 150 | 150 | 1,000 |
1984/01/07 | 150 | 150 | 150 | 150 | 2,000 |
1984/01/05 | 148 | 148 | 148 | 148 | 3,000 |