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 |
---|---|---|---|---|---|
1995/12/28 | 510 | 510 | 510 | 510 | 1,000 |
1995/12/27 | 500 | 500 | 500 | 500 | 1,000 |
1995/12/26 | 520 | 520 | 520 | 520 | 1,000 |
1995/12/25 | 540 | 540 | 520 | 520 | 9,000 |
1995/12/22 | 540 | 540 | 540 | 540 | 3,000 |
1995/12/21 | 535 | 535 | 530 | 530 | 3,000 |
1995/12/20 | 520 | 534 | 519 | 534 | 3,000 |
1995/12/19 | 511 | 514 | 511 | 514 | 5,000 |
1995/12/18 | 513 | 513 | 511 | 511 | 3,000 |
1995/12/15 | 510 | 510 | 510 | 510 | 3,000 |
1995/12/14 | 501 | 509 | 500 | 509 | 7,000 |
1995/12/13 | 505 | 505 | 501 | 501 | 2,000 |
1995/12/11 | 500 | 500 | 500 | 500 | 6,000 |
1995/12/08 | 500 | 500 | 498 | 498 | 16,000 |
1995/12/07 | 500 | 500 | 495 | 500 | 13,000 |
1995/12/06 | 505 | 520 | 500 | 500 | 10,000 |
1995/12/05 | 505 | 505 | 500 | 500 | 7,000 |
1995/12/04 | 501 | 520 | 500 | 520 | 9,000 |
1995/12/01 | 512 | 512 | 500 | 500 | 10,000 |
1995/11/30 | 510 | 511 | 500 | 510 | 20,000 |
1995/11/29 | 530 | 530 | 490 | 490 | 10,000 |
1995/11/28 | 550 | 550 | 541 | 541 | 6,000 |
1995/11/24 | 550 | 550 | 550 | 550 | 3,000 |
1995/11/22 | 550 | 550 | 550 | 550 | 1,000 |
1995/11/21 | 550 | 550 | 550 | 550 | 1,000 |
1995/11/20 | 550 | 550 | 550 | 550 | 2,000 |
1995/11/17 | 550 | 550 | 550 | 550 | 2,000 |
1995/11/16 | 560 | 560 | 560 | 560 | 2,000 |
1995/11/15 | 541 | 541 | 541 | 541 | 1,000 |
1995/11/14 | 540 | 550 | 540 | 550 | 2,000 |
1995/11/06 | 520 | 520 | 520 | 520 | 1,000 |
1995/11/02 | 530 | 530 | 530 | 530 | 2,000 |
1995/10/31 | 531 | 540 | 531 | 540 | 2,000 |
1995/10/30 | 530 | 530 | 530 | 530 | 5,000 |
1995/10/24 | 531 | 531 | 530 | 530 | 3,000 |
1995/10/23 | 540 | 540 | 530 | 530 | 2,000 |
1995/10/19 | 540 | 540 | 540 | 540 | 1,000 |
1995/10/18 | 540 | 540 | 540 | 540 | 1,000 |
1995/10/13 | 540 | 540 | 540 | 540 | 1,000 |
1995/10/06 | 530 | 530 | 530 | 530 | 1,000 |
1995/10/04 | 540 | 540 | 540 | 540 | 1,000 |
1995/10/03 | 560 | 560 | 560 | 560 | 3,000 |
1995/09/28 | 550 | 550 | 550 | 550 | 3,000 |
1995/09/20 | 550 | 550 | 550 | 550 | 4,000 |
1995/09/19 | 546 | 555 | 546 | 555 | 6,000 |
1995/09/18 | 550 | 550 | 550 | 550 | 1,000 |
1995/09/14 | 545 | 545 | 545 | 545 | 1,000 |
1995/09/12 | 550 | 550 | 550 | 550 | 2,000 |
1995/09/08 | 545 | 545 | 545 | 545 | 1,000 |
1995/09/06 | 535 | 535 | 535 | 535 | 2,000 |
1995/09/05 | 516 | 516 | 516 | 516 | 2,000 |
1995/09/04 | 535 | 535 | 535 | 535 | 1,000 |
1995/09/01 | 511 | 511 | 511 | 511 | 1,000 |
1995/08/30 | 501 | 501 | 501 | 501 | 1,000 |
1995/08/29 | 501 | 501 | 501 | 501 | 1,000 |
1995/08/25 | 500 | 500 | 500 | 500 | 3,000 |
1995/08/23 | 500 | 500 | 500 | 500 | 1,000 |
1995/08/22 | 495 | 495 | 495 | 495 | 1,000 |
1995/08/21 | 491 | 491 | 491 | 491 | 1,000 |
1995/08/16 | 490 | 490 | 490 | 490 | 6,000 |
1995/08/15 | 489 | 490 | 489 | 490 | 3,000 |
1995/08/14 | 490 | 490 | 490 | 490 | 1,000 |
1995/08/11 | 490 | 490 | 490 | 490 | 2,000 |
1995/08/10 | 490 | 490 | 490 | 490 | 6,000 |
1995/08/09 | 495 | 495 | 495 | 495 | 4,000 |
1995/08/08 | 500 | 500 | 500 | 500 | 1,000 |
1995/08/07 | 500 | 500 | 494 | 494 | 4,000 |
1995/08/04 | 520 | 520 | 500 | 500 | 47,000 |
1995/08/01 | 506 | 506 | 506 | 506 | 1,000 |
1995/07/31 | 505 | 505 | 505 | 505 | 3,000 |
1995/07/27 | 505 | 505 | 505 | 505 | 1,000 |
1995/07/26 | 505 | 505 | 505 | 505 | 1,000 |
1995/07/24 | 503 | 503 | 503 | 503 | 1,000 |
1995/07/20 | 529 | 529 | 528 | 529 | 5,000 |
1995/07/18 | 549 | 549 | 549 | 549 | 1,000 |
1995/07/13 | 531 | 531 | 530 | 530 | 3,000 |
1995/07/12 | 530 | 530 | 530 | 530 | 1,000 |
1995/07/11 | 503 | 503 | 503 | 503 | 1,000 |
1995/07/10 | 501 | 501 | 501 | 501 | 5,000 |
1995/07/06 | 501 | 501 | 501 | 501 | 2,000 |
1995/07/05 | 500 | 500 | 500 | 500 | 4,000 |
1995/07/03 | 500 | 500 | 500 | 500 | 2,000 |
1995/06/29 | 500 | 500 | 500 | 500 | 1,000 |
1995/06/28 | 529 | 529 | 529 | 529 | 2,000 |
1995/06/27 | 525 | 530 | 525 | 530 | 2,000 |
1995/06/21 | 499 | 500 | 499 | 500 | 3,000 |
1995/06/15 | 500 | 500 | 500 | 500 | 1,000 |
1995/05/31 | 495 | 495 | 495 | 495 | 1,000 |
1995/05/30 | 499 | 499 | 499 | 499 | 2,000 |
1995/05/29 | 495 | 495 | 495 | 495 | 1,000 |
1995/05/26 | 490 | 490 | 490 | 490 | 17,000 |
1995/05/25 | 510 | 510 | 500 | 500 | 12,000 |
1995/05/24 | 510 | 510 | 510 | 510 | 1,000 |
1995/05/18 | 550 | 550 | 550 | 550 | 2,000 |
1995/05/12 | 571 | 571 | 571 | 571 | 2,000 |
1995/05/09 | 561 | 561 | 561 | 561 | 2,000 |
1995/05/08 | 550 | 551 | 550 | 551 | 2,000 |
1995/05/02 | 559 | 559 | 559 | 559 | 1,000 |
1995/04/21 | 550 | 550 | 550 | 550 | 1,000 |
1995/04/20 | 540 | 540 | 540 | 540 | 1,000 |
1995/04/17 | 560 | 560 | 560 | 560 | 6,000 |
1995/04/12 | 510 | 510 | 510 | 510 | 1,000 |
1995/04/11 | 512 | 512 | 510 | 510 | 3,000 |
1995/04/10 | 511 | 511 | 511 | 511 | 2,000 |
1995/04/07 | 507 | 508 | 507 | 508 | 3,000 |
1995/04/06 | 506 | 506 | 506 | 506 | 1,000 |
1995/03/29 | 505 | 505 | 503 | 503 | 5,000 |
1995/03/28 | 505 | 505 | 505 | 505 | 3,000 |
1995/03/27 | 505 | 505 | 505 | 505 | 1,000 |
1995/03/24 | 505 | 505 | 505 | 505 | 5,000 |
1995/03/20 | 505 | 505 | 505 | 505 | 1,000 |
1995/03/16 | 510 | 510 | 510 | 510 | 1,000 |
1995/03/15 | 505 | 505 | 505 | 505 | 1,000 |
1995/03/14 | 506 | 506 | 506 | 506 | 5,000 |
1995/03/13 | 506 | 506 | 506 | 506 | 1,000 |
1995/03/09 | 510 | 510 | 510 | 510 | 1,000 |
1995/03/08 | 510 | 515 | 510 | 515 | 4,000 |
1995/03/07 | 510 | 510 | 510 | 510 | 1,000 |
1995/03/06 | 505 | 510 | 505 | 510 | 3,000 |
1995/03/03 | 505 | 505 | 505 | 505 | 3,000 |
1995/03/02 | 520 | 520 | 505 | 505 | 4,000 |
1995/03/01 | 505 | 505 | 502 | 503 | 3,000 |
1995/02/28 | 502 | 505 | 502 | 505 | 2,000 |
1995/02/27 | 501 | 501 | 501 | 501 | 1,000 |
1995/02/24 | 510 | 510 | 501 | 501 | 3,000 |
1995/02/23 | 510 | 510 | 510 | 510 | 1,000 |
1995/02/22 | 510 | 510 | 510 | 510 | 1,000 |
1995/02/21 | 510 | 510 | 510 | 510 | 5,000 |
1995/02/20 | 520 | 520 | 510 | 510 | 12,000 |
1995/02/17 | 524 | 524 | 520 | 520 | 4,000 |
1995/02/16 | 525 | 525 | 525 | 525 | 1,000 |
1995/02/15 | 525 | 525 | 525 | 525 | 3,000 |
1995/02/14 | 530 | 530 | 530 | 530 | 2,000 |
1995/02/10 | 530 | 530 | 530 | 530 | 1,000 |
1995/02/09 | 530 | 530 | 521 | 530 | 3,000 |
1995/02/07 | 530 | 530 | 530 | 530 | 2,000 |
1995/02/03 | 521 | 521 | 520 | 520 | 4,000 |
1995/02/02 | 530 | 530 | 521 | 521 | 6,000 |
1995/02/01 | 540 | 540 | 530 | 530 | 2,000 |
1995/01/31 | 535 | 540 | 535 | 540 | 6,000 |
1995/01/30 | 530 | 530 | 530 | 530 | 1,000 |
1995/01/27 | 545 | 545 | 545 | 545 | 3,000 |
1995/01/25 | 549 | 549 | 545 | 545 | 7,000 |
1995/01/24 | 550 | 550 | 550 | 550 | 9,000 |
1995/01/23 | 551 | 551 | 550 | 550 | 6,000 |
1995/01/20 | 550 | 550 | 550 | 550 | 2,000 |
1995/01/19 | 580 | 580 | 571 | 571 | 5,000 |
1995/01/17 | 590 | 590 | 590 | 590 | 2,000 |
1995/01/13 | 570 | 580 | 570 | 580 | 4,000 |
1995/01/11 | 570 | 570 | 570 | 570 | 3,000 |
1995/01/10 | 570 | 570 | 570 | 570 | 3,000 |
1995/01/09 | 572 | 572 | 572 | 572 | 1,000 |
1995/01/06 | 580 | 590 | 580 | 590 | 2,000 |
1995/01/05 | 580 | 580 | 580 | 580 | 1,000 |
1995/01/04 | 580 | 580 | 580 | 580 | 1,000 |