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 |
---|---|---|---|---|---|
1989/12/29 | 1,380 | 1,380 | 1,370 | 1,370 | 11,000 |
1989/12/28 | 1,390 | 1,390 | 1,350 | 1,380 | 7,000 |
1989/12/27 | 1,380 | 1,380 | 1,350 | 1,350 | 12,000 |
1989/12/26 | 1,400 | 1,400 | 1,370 | 1,370 | 11,000 |
1989/12/25 | 1,390 | 1,400 | 1,380 | 1,380 | 9,000 |
1989/12/22 | 1,390 | 1,390 | 1,370 | 1,370 | 23,000 |
1989/12/20 | 1,460 | 1,460 | 1,430 | 1,430 | 20,000 |
1989/12/19 | 1,450 | 1,460 | 1,430 | 1,440 | 46,000 |
1989/12/18 | 1,470 | 1,470 | 1,410 | 1,450 | 31,000 |
1989/12/15 | 1,470 | 1,500 | 1,410 | 1,480 | 114,000 |
1989/12/14 | 1,340 | 1,450 | 1,330 | 1,450 | 83,000 |
1989/12/13 | 1,280 | 1,330 | 1,270 | 1,310 | 27,000 |
1989/12/12 | 1,260 | 1,260 | 1,260 | 1,260 | 18,000 |
1989/12/11 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
1989/12/08 | 1,280 | 1,300 | 1,260 | 1,260 | 13,000 |
1989/12/07 | 1,250 | 1,280 | 1,250 | 1,280 | 14,000 |
1989/12/06 | 1,280 | 1,290 | 1,250 | 1,250 | 26,000 |
1989/12/05 | 1,260 | 1,280 | 1,260 | 1,270 | 22,000 |
1989/12/04 | 1,260 | 1,260 | 1,260 | 1,260 | 9,000 |
1989/12/01 | 1,260 | 1,270 | 1,250 | 1,270 | 14,000 |
1989/11/30 | 1,270 | 1,290 | 1,250 | 1,250 | 36,000 |
1989/11/29 | 1,280 | 1,290 | 1,260 | 1,260 | 60,000 |
1989/11/28 | 1,260 | 1,290 | 1,260 | 1,280 | 26,000 |
1989/11/27 | 1,280 | 1,280 | 1,250 | 1,250 | 22,000 |
1989/11/24 | 1,300 | 1,300 | 1,270 | 1,280 | 37,000 |
1989/11/22 | 1,300 | 1,310 | 1,250 | 1,250 | 13,000 |
1989/11/21 | 1,270 | 1,300 | 1,270 | 1,300 | 34,000 |
1989/11/20 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
1989/11/17 | 1,300 | 1,300 | 1,270 | 1,300 | 19,000 |
1989/11/16 | 1,290 | 1,300 | 1,290 | 1,300 | 12,000 |
1989/11/15 | 1,300 | 1,300 | 1,280 | 1,300 | 29,000 |
1989/11/14 | 1,280 | 1,300 | 1,270 | 1,300 | 38,000 |
1989/11/13 | 1,280 | 1,300 | 1,270 | 1,270 | 15,000 |
1989/11/10 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 |
1989/11/09 | 1,280 | 1,300 | 1,270 | 1,300 | 40,000 |
1989/11/08 | 1,300 | 1,300 | 1,270 | 1,300 | 49,000 |
1989/11/07 | 1,300 | 1,300 | 1,260 | 1,270 | 19,000 |
1989/11/06 | 1,260 | 1,300 | 1,260 | 1,300 | 16,000 |
1989/11/02 | 1,300 | 1,300 | 1,260 | 1,270 | 44,000 |
1989/11/01 | 1,340 | 1,360 | 1,320 | 1,320 | 75,000 |
1989/10/31 | 1,350 | 1,360 | 1,310 | 1,340 | 111,000 |
1989/10/30 | 1,210 | 1,290 | 1,210 | 1,230 | 73,000 |
1989/10/27 | 1,230 | 1,250 | 1,210 | 1,210 | 78,000 |
1989/10/26 | 1,360 | 1,380 | 1,270 | 1,370 | 210,000 |
1989/10/25 | 1,320 | 1,380 | 1,280 | 1,380 | 335,000 |
1989/10/24 | 1,230 | 1,280 | 1,230 | 1,270 | 424,000 |
1989/10/23 | 1,150 | 1,290 | 1,140 | 1,210 | 340,000 |
1989/10/20 | 1,010 | 1,110 | 1,010 | 1,100 | 279,000 |
1989/10/19 | 943 | 1,000 | 939 | 1,000 | 145,000 |
1989/10/18 | 910 | 940 | 909 | 940 | 60,000 |
1989/10/17 | 896 | 905 | 895 | 905 | 18,000 |
1989/10/16 | 897 | 900 | 897 | 897 | 9,000 |
1989/10/13 | 904 | 919 | 904 | 918 | 39,000 |
1989/10/12 | 901 | 903 | 901 | 903 | 21,000 |
1989/10/11 | 900 | 950 | 899 | 943 | 167,000 |
1989/10/09 | 870 | 900 | 860 | 900 | 51,000 |
1989/10/06 | 800 | 830 | 800 | 830 | 54,000 |
1989/10/05 | 795 | 800 | 795 | 800 | 33,000 |
1989/10/04 | 795 | 800 | 790 | 790 | 45,000 |
1989/10/03 | 795 | 795 | 793 | 795 | 13,000 |
1989/10/02 | 795 | 800 | 791 | 791 | 26,000 |
1989/09/29 | 795 | 795 | 795 | 795 | 5,000 |
1989/09/28 | 800 | 800 | 792 | 795 | 10,000 |
1989/09/27 | 800 | 800 | 800 | 800 | 5,000 |
1989/09/26 | 802 | 805 | 792 | 792 | 24,000 |
1989/09/25 | 810 | 810 | 800 | 800 | 10,000 |
1989/09/22 | 810 | 810 | 800 | 810 | 9,000 |
1989/09/21 | 810 | 810 | 801 | 801 | 7,000 |
1989/09/20 | 800 | 810 | 800 | 801 | 12,000 |
1989/09/19 | 800 | 805 | 800 | 800 | 16,000 |
1989/09/18 | 810 | 810 | 800 | 800 | 32,000 |
1989/09/14 | 810 | 810 | 810 | 810 | 12,000 |
1989/09/12 | 821 | 821 | 812 | 812 | 2,000 |
1989/09/11 | 810 | 830 | 810 | 826 | 7,000 |
1989/09/08 | 820 | 820 | 810 | 810 | 5,000 |
1989/09/06 | 820 | 820 | 820 | 820 | 3,000 |
1989/09/05 | 810 | 820 | 810 | 820 | 4,000 |
1989/09/01 | 810 | 820 | 810 | 820 | 4,000 |
1989/08/31 | 815 | 815 | 805 | 805 | 5,000 |
1989/08/30 | 815 | 815 | 815 | 815 | 3,000 |
1989/08/29 | 810 | 810 | 810 | 810 | 2,000 |
1989/08/28 | 820 | 820 | 820 | 820 | 2,000 |
1989/08/24 | 815 | 815 | 815 | 815 | 1,000 |
1989/08/23 | 806 | 810 | 800 | 810 | 13,000 |
1989/08/22 | 812 | 815 | 805 | 805 | 4,000 |
1989/08/21 | 820 | 820 | 810 | 810 | 4,000 |
1989/08/18 | 831 | 831 | 831 | 831 | 1,000 |
1989/08/17 | 831 | 831 | 831 | 831 | 2,000 |
1989/08/14 | 840 | 840 | 840 | 840 | 1,000 |
1989/08/09 | 820 | 840 | 820 | 840 | 2,000 |
1989/08/08 | 849 | 850 | 821 | 821 | 6,000 |
1989/08/04 | 850 | 850 | 850 | 850 | 4,000 |
1989/08/03 | 869 | 869 | 858 | 869 | 11,000 |
1989/08/02 | 848 | 865 | 848 | 865 | 12,000 |
1989/08/01 | 830 | 850 | 830 | 848 | 5,000 |
1989/07/31 | 811 | 826 | 811 | 826 | 9,000 |
1989/07/28 | 811 | 811 | 811 | 811 | 2,000 |
1989/07/27 | 802 | 810 | 802 | 810 | 2,000 |
1989/07/26 | 800 | 800 | 800 | 800 | 3,000 |
1989/07/25 | 797 | 797 | 797 | 797 | 3,000 |
1989/07/21 | 800 | 801 | 800 | 801 | 5,000 |
1989/07/18 | 801 | 801 | 801 | 801 | 3,000 |
1989/07/17 | 799 | 800 | 797 | 800 | 3,000 |
1989/07/14 | 798 | 798 | 797 | 797 | 3,000 |
1989/07/13 | 800 | 800 | 799 | 799 | 4,000 |
1989/07/12 | 800 | 800 | 800 | 800 | 2,000 |
1989/07/11 | 796 | 800 | 796 | 800 | 5,000 |
1989/07/10 | 795 | 795 | 795 | 795 | 2,000 |
1989/07/07 | 800 | 800 | 795 | 795 | 17,000 |
1989/07/05 | 799 | 800 | 799 | 800 | 3,000 |
1989/07/04 | 800 | 800 | 791 | 800 | 9,000 |
1989/07/03 | 801 | 801 | 801 | 801 | 1,000 |
1989/06/29 | 801 | 801 | 800 | 801 | 16,000 |
1989/06/28 | 800 | 800 | 800 | 800 | 12,000 |
1989/06/27 | 831 | 831 | 831 | 831 | 4,000 |
1989/06/26 | 810 | 810 | 805 | 805 | 7,000 |
1989/06/23 | 810 | 810 | 810 | 810 | 6,000 |
1989/06/22 | 811 | 811 | 811 | 811 | 2,000 |
1989/06/21 | 820 | 830 | 810 | 810 | 14,000 |
1989/06/20 | 830 | 830 | 825 | 825 | 16,000 |
1989/06/19 | 835 | 835 | 835 | 835 | 3,000 |
1989/06/16 | 845 | 845 | 825 | 835 | 17,000 |
1989/06/14 | 845 | 845 | 845 | 845 | 1,000 |
1989/06/13 | 835 | 845 | 835 | 845 | 4,000 |
1989/06/12 | 840 | 840 | 835 | 835 | 3,000 |
1989/06/09 | 840 | 840 | 835 | 840 | 15,000 |
1989/06/08 | 850 | 860 | 845 | 860 | 7,000 |
1989/06/07 | 851 | 851 | 851 | 851 | 1,000 |
1989/06/06 | 846 | 846 | 846 | 846 | 2,000 |
1989/06/05 | 861 | 861 | 860 | 860 | 7,000 |
1989/06/02 | 870 | 870 | 860 | 860 | 4,000 |
1989/06/01 | 860 | 880 | 860 | 860 | 10,000 |
1989/05/31 | 881 | 882 | 870 | 880 | 15,000 |
1989/05/30 | 905 | 905 | 895 | 900 | 20,000 |
1989/05/29 | 881 | 885 | 880 | 885 | 24,000 |
1989/05/25 | 854 | 854 | 850 | 850 | 2,000 |
1989/05/24 | 844 | 844 | 844 | 844 | 2,000 |
1989/05/23 | 844 | 844 | 844 | 844 | 5,000 |
1989/05/22 | 884 | 884 | 884 | 884 | 2,000 |
1989/05/19 | 895 | 895 | 894 | 894 | 6,000 |
1989/05/18 | 914 | 914 | 898 | 898 | 10,000 |
1989/05/17 | 893 | 920 | 893 | 914 | 37,000 |
1989/05/16 | 890 | 894 | 890 | 894 | 8,000 |
1989/05/15 | 895 | 895 | 895 | 895 | 9,000 |
1989/05/12 | 895 | 895 | 870 | 890 | 14,000 |
1989/05/11 | 885 | 900 | 885 | 900 | 15,000 |
1989/05/10 | 899 | 900 | 890 | 900 | 8,000 |
1989/05/09 | 880 | 901 | 880 | 898 | 26,000 |
1989/05/08 | 900 | 910 | 890 | 900 | 57,000 |
1989/05/02 | 880 | 900 | 871 | 890 | 34,000 |
1989/05/01 | 880 | 880 | 880 | 880 | 20,000 |
1989/04/28 | 880 | 880 | 880 | 880 | 11,000 |
1989/04/27 | 880 | 889 | 879 | 880 | 10,000 |
1989/04/26 | 835 | 870 | 835 | 870 | 50,000 |
1989/04/25 | 835 | 835 | 835 | 835 | 13,000 |
1989/04/24 | 835 | 835 | 829 | 830 | 9,000 |
1989/04/21 | 825 | 830 | 820 | 830 | 31,000 |
1989/04/20 | 825 | 825 | 823 | 825 | 9,000 |
1989/04/19 | 802 | 825 | 800 | 825 | 42,000 |
1989/04/18 | 800 | 800 | 790 | 790 | 19,000 |
1989/04/17 | 786 | 800 | 778 | 800 | 25,000 |
1989/04/14 | 795 | 795 | 780 | 785 | 9,000 |
1989/04/13 | 794 | 794 | 794 | 794 | 1,000 |
1989/04/12 | 787 | 800 | 787 | 800 | 6,000 |
1989/04/10 | 786 | 795 | 786 | 786 | 4,000 |
1989/04/07 | 785 | 786 | 785 | 786 | 2,000 |
1989/04/06 | 800 | 800 | 785 | 785 | 16,000 |
1989/04/05 | 800 | 800 | 795 | 795 | 8,000 |
1989/04/04 | 791 | 800 | 790 | 800 | 3,000 |
1989/04/03 | 790 | 790 | 789 | 789 | 4,000 |
1989/03/31 | 788 | 800 | 788 | 800 | 7,000 |
1989/03/30 | 800 | 800 | 785 | 785 | 5,000 |
1989/03/29 | 789 | 800 | 789 | 800 | 6,000 |
1989/03/28 | 800 | 800 | 785 | 785 | 7,000 |
1989/03/27 | 800 | 800 | 780 | 800 | 9,000 |
1989/03/24 | 820 | 820 | 800 | 800 | 10,000 |
1989/03/23 | 802 | 820 | 801 | 820 | 4,000 |
1989/03/22 | 801 | 813 | 801 | 801 | 13,000 |
1989/03/20 | 800 | 801 | 800 | 801 | 6,000 |
1989/03/17 | 825 | 825 | 800 | 800 | 5,000 |
1989/03/16 | 830 | 836 | 825 | 825 | 9,000 |
1989/03/15 | 837 | 837 | 837 | 837 | 1,000 |
1989/03/14 | 840 | 840 | 839 | 839 | 3,000 |
1989/03/13 | 841 | 841 | 841 | 841 | 2,000 |
1989/03/09 | 841 | 841 | 841 | 841 | 3,000 |
1989/03/01 | 851 | 851 | 851 | 851 | 14,000 |
1989/02/28 | 860 | 860 | 860 | 860 | 2,000 |
1989/02/27 | 840 | 840 | 840 | 840 | 3,000 |
1989/02/23 | 880 | 880 | 860 | 860 | 3,000 |
1989/02/22 | 860 | 880 | 860 | 880 | 4,000 |
1989/02/21 | 860 | 860 | 860 | 860 | 1,000 |
1989/02/20 | 860 | 890 | 860 | 890 | 17,000 |
1989/02/17 | 850 | 880 | 850 | 880 | 13,000 |
1989/02/16 | 849 | 860 | 849 | 860 | 6,000 |
1989/02/15 | 852 | 852 | 850 | 850 | 15,000 |
1989/02/14 | 863 | 863 | 863 | 863 | 3,000 |
1989/02/13 | 873 | 873 | 873 | 873 | 1,000 |
1989/02/10 | 868 | 873 | 868 | 873 | 4,000 |
1989/02/09 | 880 | 880 | 858 | 858 | 9,000 |
1989/02/08 | 852 | 880 | 852 | 880 | 9,000 |
1989/02/07 | 883 | 885 | 882 | 882 | 18,000 |
1989/02/06 | 900 | 910 | 890 | 890 | 60,000 |
1989/02/03 | 852 | 900 | 852 | 900 | 511,000 |
1989/02/02 | 850 | 850 | 850 | 850 | 4,000 |
1989/02/01 | 870 | 870 | 865 | 865 | 6,000 |
1989/01/31 | 850 | 870 | 850 | 870 | 10,000 |
1989/01/30 | 860 | 860 | 842 | 842 | 14,000 |
1989/01/28 | 859 | 860 | 850 | 850 | 8,000 |
1989/01/27 | 852 | 860 | 852 | 860 | 6,000 |
1989/01/26 | 850 | 878 | 850 | 852 | 28,000 |
1989/01/25 | 840 | 850 | 831 | 840 | 8,000 |
1989/01/24 | 801 | 830 | 792 | 830 | 40,000 |
1989/01/23 | 791 | 791 | 791 | 791 | 1,000 |
1989/01/20 | 797 | 800 | 790 | 790 | 18,000 |
1989/01/19 | 796 | 800 | 796 | 796 | 4,000 |
1989/01/18 | 800 | 800 | 792 | 792 | 3,000 |
1989/01/17 | 802 | 802 | 790 | 790 | 4,000 |
1989/01/13 | 814 | 815 | 802 | 802 | 9,000 |
1989/01/12 | 800 | 815 | 790 | 815 | 8,000 |
1989/01/11 | 781 | 801 | 780 | 800 | 5,000 |
1989/01/10 | 790 | 796 | 780 | 780 | 21,000 |
1989/01/09 | 776 | 776 | 776 | 776 | 3,000 |
1989/01/05 | 785 | 796 | 785 | 796 | 3,000 |
1989/01/04 | 796 | 796 | 796 | 796 | 2,000 |