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 |
---|---|---|---|---|---|
1992/12/25 | 560 | 560 | 560 | 560 | 1,000 |
1992/12/24 | 566 | 566 | 566 | 566 | 5,000 |
1992/12/22 | 566 | 566 | 566 | 566 | 5,000 |
1992/12/21 | 556 | 566 | 556 | 566 | 9,000 |
1992/12/18 | 560 | 560 | 556 | 556 | 8,000 |
1992/12/17 | 569 | 569 | 560 | 560 | 3,000 |
1992/12/16 | 569 | 569 | 569 | 569 | 1,000 |
1992/12/14 | 570 | 570 | 570 | 570 | 7,000 |
1992/12/11 | 560 | 560 | 551 | 551 | 4,000 |
1992/12/10 | 570 | 570 | 570 | 570 | 8,000 |
1992/12/09 | 560 | 560 | 560 | 560 | 5,000 |
1992/12/08 | 560 | 560 | 560 | 560 | 1,000 |
1992/12/07 | 570 | 575 | 565 | 565 | 4,000 |
1992/12/03 | 575 | 575 | 575 | 575 | 1,000 |
1992/12/02 | 575 | 575 | 575 | 575 | 1,000 |
1992/12/01 | 580 | 580 | 580 | 580 | 1,000 |
1992/11/30 | 580 | 580 | 580 | 580 | 3,000 |
1992/11/26 | 579 | 580 | 579 | 580 | 4,000 |
1992/11/19 | 570 | 580 | 570 | 580 | 3,000 |
1992/11/18 | 570 | 570 | 570 | 570 | 5,000 |
1992/11/17 | 570 | 570 | 570 | 570 | 1,000 |
1992/11/11 | 589 | 589 | 580 | 580 | 5,000 |
1992/11/09 | 589 | 589 | 580 | 580 | 4,000 |
1992/11/04 | 590 | 590 | 590 | 590 | 1,000 |
1992/11/02 | 590 | 590 | 590 | 590 | 1,000 |
1992/10/30 | 580 | 580 | 580 | 580 | 1,000 |
1992/10/29 | 580 | 590 | 580 | 590 | 6,000 |
1992/10/26 | 590 | 590 | 590 | 590 | 1,000 |
1992/10/21 | 599 | 599 | 599 | 599 | 1,000 |
1992/10/16 | 599 | 599 | 599 | 599 | 1,000 |
1992/10/06 | 615 | 615 | 610 | 610 | 2,000 |
1992/09/30 | 615 | 615 | 615 | 615 | 1,000 |
1992/09/29 | 596 | 597 | 596 | 597 | 2,000 |
1992/09/28 | 595 | 595 | 595 | 595 | 1,000 |
1992/09/25 | 580 | 580 | 580 | 580 | 2,000 |
1992/09/22 | 580 | 580 | 580 | 580 | 2,000 |
1992/09/18 | 580 | 580 | 580 | 580 | 3,000 |
1992/09/14 | 585 | 585 | 585 | 585 | 6,000 |
1992/09/11 | 575 | 585 | 575 | 585 | 2,000 |
1992/09/08 | 585 | 585 | 585 | 585 | 1,000 |
1992/09/04 | 585 | 585 | 585 | 585 | 1,000 |
1992/09/02 | 585 | 586 | 585 | 586 | 3,000 |
1992/08/28 | 547 | 547 | 547 | 547 | 2,000 |
1992/08/27 | 530 | 535 | 525 | 535 | 6,000 |
1992/08/26 | 530 | 530 | 530 | 530 | 5,000 |
1992/08/25 | 530 | 530 | 530 | 530 | 4,000 |
1992/08/24 | 530 | 530 | 530 | 530 | 4,000 |
1992/08/21 | 520 | 520 | 520 | 520 | 5,000 |
1992/08/19 | 501 | 501 | 500 | 501 | 6,000 |
1992/08/18 | 520 | 520 | 501 | 501 | 3,000 |
1992/08/17 | 520 | 520 | 520 | 520 | 2,000 |
1992/08/12 | 520 | 520 | 520 | 520 | 3,000 |
1992/08/07 | 560 | 560 | 560 | 560 | 2,000 |
1992/08/06 | 570 | 570 | 560 | 560 | 2,000 |
1992/07/31 | 570 | 570 | 570 | 570 | 5,000 |
1992/07/29 | 589 | 589 | 589 | 589 | 1,000 |
1992/07/28 | 590 | 591 | 590 | 591 | 3,000 |
1992/07/27 | 589 | 590 | 589 | 590 | 2,000 |
1992/07/17 | 590 | 590 | 590 | 590 | 11,000 |
1992/07/15 | 590 | 590 | 590 | 590 | 1,000 |
1992/07/13 | 600 | 610 | 600 | 610 | 10,000 |
1992/07/08 | 550 | 550 | 550 | 550 | 2,000 |
1992/07/06 | 578 | 578 | 578 | 578 | 2,000 |
1992/07/03 | 579 | 579 | 579 | 579 | 3,000 |
1992/07/02 | 579 | 579 | 579 | 579 | 1,000 |
1992/07/01 | 587 | 587 | 587 | 587 | 1,000 |
1992/06/26 | 588 | 588 | 588 | 588 | 2,000 |
1992/06/25 | 589 | 589 | 589 | 589 | 1,000 |
1992/06/22 | 590 | 590 | 590 | 590 | 1,000 |
1992/06/18 | 595 | 595 | 590 | 590 | 2,000 |
1992/06/15 | 599 | 599 | 599 | 599 | 1,000 |
1992/06/12 | 600 | 600 | 600 | 600 | 1,000 |
1992/06/08 | 600 | 600 | 600 | 600 | 3,000 |
1992/06/02 | 600 | 601 | 600 | 601 | 4,000 |
1992/06/01 | 620 | 620 | 600 | 600 | 9,000 |
1992/05/28 | 620 | 620 | 620 | 620 | 4,000 |
1992/05/27 | 610 | 610 | 600 | 610 | 3,000 |
1992/05/26 | 620 | 620 | 615 | 620 | 4,000 |
1992/05/22 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/21 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/20 | 628 | 628 | 628 | 628 | 2,000 |
1992/05/18 | 630 | 630 | 630 | 630 | 1,000 |
1992/05/15 | 630 | 630 | 630 | 630 | 2,000 |
1992/05/14 | 610 | 610 | 610 | 610 | 1,000 |
1992/05/13 | 600 | 610 | 600 | 610 | 6,000 |
1992/05/12 | 600 | 600 | 600 | 600 | 2,000 |
1992/05/11 | 590 | 590 | 590 | 590 | 3,000 |
1992/05/08 | 590 | 590 | 590 | 590 | 3,000 |
1992/05/07 | 590 | 590 | 590 | 590 | 3,000 |
1992/05/01 | 590 | 590 | 590 | 590 | 2,000 |
1992/04/28 | 590 | 590 | 590 | 590 | 3,000 |
1992/04/27 | 590 | 590 | 570 | 570 | 2,000 |
1992/04/24 | 580 | 580 | 580 | 580 | 1,000 |
1992/04/23 | 580 | 580 | 580 | 580 | 2,000 |
1992/04/22 | 585 | 590 | 580 | 590 | 8,000 |
1992/04/20 | 571 | 571 | 571 | 571 | 1,000 |
1992/04/17 | 560 | 560 | 560 | 560 | 1,000 |
1992/04/15 | 571 | 571 | 571 | 571 | 2,000 |
1992/04/10 | 521 | 521 | 521 | 521 | 1,000 |
1992/04/09 | 521 | 530 | 521 | 525 | 5,000 |
1992/04/08 | 521 | 530 | 521 | 530 | 6,000 |
1992/04/07 | 529 | 529 | 529 | 529 | 2,000 |
1992/04/03 | 531 | 531 | 531 | 531 | 9,000 |
1992/04/02 | 530 | 530 | 521 | 521 | 6,000 |
1992/04/01 | 532 | 532 | 523 | 523 | 6,000 |
1992/03/30 | 531 | 531 | 530 | 530 | 4,000 |
1992/03/25 | 521 | 521 | 521 | 521 | 1,000 |
1992/03/18 | 520 | 520 | 520 | 520 | 2,000 |
1992/03/16 | 502 | 502 | 502 | 502 | 1,000 |
1992/03/13 | 501 | 501 | 500 | 501 | 10,000 |
1992/03/11 | 501 | 501 | 500 | 500 | 5,000 |
1992/03/10 | 501 | 501 | 501 | 501 | 2,000 |
1992/03/05 | 500 | 520 | 500 | 520 | 7,000 |
1992/03/04 | 500 | 500 | 500 | 500 | 9,000 |
1992/03/03 | 500 | 500 | 500 | 500 | 12,000 |
1992/03/02 | 508 | 508 | 500 | 500 | 4,000 |
1992/02/28 | 510 | 510 | 508 | 508 | 6,000 |
1992/02/27 | 510 | 510 | 500 | 510 | 8,000 |
1992/02/26 | 500 | 500 | 500 | 500 | 6,000 |
1992/02/25 | 499 | 500 | 499 | 500 | 4,000 |
1992/02/24 | 500 | 500 | 500 | 500 | 8,000 |
1992/02/21 | 500 | 505 | 500 | 500 | 12,000 |
1992/02/20 | 505 | 505 | 500 | 500 | 16,000 |
1992/02/18 | 550 | 550 | 540 | 545 | 7,000 |
1992/02/17 | 564 | 564 | 550 | 550 | 4,000 |
1992/02/14 | 560 | 564 | 550 | 564 | 21,000 |
1992/02/13 | 570 | 570 | 570 | 570 | 10,000 |
1992/02/12 | 560 | 570 | 560 | 570 | 11,000 |
1992/02/10 | 571 | 571 | 570 | 570 | 4,000 |
1992/02/07 | 570 | 570 | 570 | 570 | 7,000 |
1992/02/06 | 571 | 571 | 569 | 569 | 34,000 |
1992/02/05 | 570 | 570 | 570 | 570 | 2,000 |
1992/02/04 | 575 | 575 | 570 | 575 | 6,000 |
1992/02/03 | 570 | 570 | 570 | 570 | 3,000 |
1992/01/31 | 570 | 570 | 570 | 570 | 3,000 |
1992/01/30 | 560 | 570 | 560 | 565 | 8,000 |
1992/01/29 | 570 | 570 | 570 | 570 | 9,000 |
1992/01/28 | 591 | 591 | 571 | 571 | 8,000 |
1992/01/24 | 571 | 571 | 571 | 571 | 1,000 |
1992/01/23 | 571 | 571 | 571 | 571 | 2,000 |
1992/01/22 | 570 | 570 | 570 | 570 | 1,000 |
1992/01/21 | 600 | 600 | 570 | 570 | 2,000 |
1992/01/16 | 621 | 621 | 621 | 621 | 2,000 |
1992/01/14 | 620 | 620 | 620 | 620 | 12,000 |
1992/01/13 | 620 | 620 | 620 | 620 | 2,000 |
1992/01/10 | 650 | 650 | 620 | 620 | 2,000 |
1992/01/09 | 650 | 650 | 650 | 650 | 6,000 |
1992/01/08 | 660 | 660 | 650 | 650 | 2,000 |
1992/01/07 | 670 | 670 | 670 | 670 | 1,000 |