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 |
|---|---|---|---|---|---|
| 1996/12/27 | 519 | 519 | 505 | 505 | 6,000 |
| 1996/12/26 | 529 | 529 | 519 | 519 | 11,000 |
| 1996/12/25 | 529 | 529 | 529 | 529 | 10,000 |
| 1996/12/24 | 529 | 529 | 520 | 529 | 8,000 |
| 1996/12/20 | 529 | 529 | 518 | 518 | 11,000 |
| 1996/12/19 | 529 | 529 | 529 | 529 | 1,000 |
| 1996/12/18 | 517 | 517 | 517 | 517 | 1,000 |
| 1996/12/17 | 528 | 530 | 520 | 520 | 331,000 |
| 1996/12/16 | 528 | 528 | 528 | 528 | 320,000 |
| 1996/12/12 | 507 | 530 | 507 | 530 | 2,000 |
| 1996/12/11 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/12/09 | 505 | 505 | 505 | 505 | 7,000 |
| 1996/12/05 | 510 | 510 | 505 | 505 | 5,000 |
| 1996/12/04 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/12/03 | 521 | 521 | 506 | 506 | 14,000 |
| 1996/11/29 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/11/28 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/11/27 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/11/25 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/11/22 | 515 | 515 | 515 | 515 | 2,000 |
| 1996/11/21 | 525 | 525 | 525 | 525 | 3,000 |
| 1996/11/20 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/11/19 | 530 | 530 | 520 | 530 | 5,000 |
| 1996/11/15 | 513 | 513 | 513 | 513 | 2,000 |
| 1996/11/14 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/11/12 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/11/11 | 550 | 550 | 550 | 550 | 1,000 |
| 1996/11/08 | 529 | 529 | 529 | 529 | 1,000 |
| 1996/11/07 | 531 | 531 | 531 | 531 | 1,000 |
| 1996/11/05 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/10/30 | 505 | 510 | 505 | 510 | 2,000 |
| 1996/10/29 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/10/28 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/10/25 | 502 | 502 | 501 | 501 | 3,000 |
| 1996/10/23 | 505 | 505 | 501 | 501 | 3,000 |
| 1996/10/22 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/10/21 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/10/18 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/10/17 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/10/16 | 505 | 505 | 505 | 505 | 3,000 |
| 1996/10/14 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/10/09 | 504 | 505 | 500 | 505 | 8,000 |
| 1996/10/07 | 506 | 506 | 505 | 505 | 2,000 |
| 1996/10/03 | 506 | 506 | 506 | 506 | 3,000 |
| 1996/10/02 | 509 | 510 | 505 | 505 | 5,000 |
| 1996/10/01 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/09/27 | 510 | 510 | 505 | 505 | 8,000 |
| 1996/09/26 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/09/25 | 510 | 510 | 510 | 510 | 3,000 |
| 1996/09/24 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/09/19 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/09/17 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/09/10 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/09/09 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/09/06 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/09/03 | 511 | 511 | 511 | 511 | 2,000 |
| 1996/08/28 | 506 | 506 | 506 | 506 | 1,000 |
| 1996/08/27 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/08/20 | 505 | 505 | 505 | 505 | 2,000 |
| 1996/08/19 | 505 | 505 | 505 | 505 | 1,000 |
| 1996/08/15 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/08/09 | 511 | 511 | 501 | 501 | 5,000 |
| 1996/08/06 | 511 | 511 | 511 | 511 | 1,000 |
| 1996/08/02 | 510 | 510 | 510 | 510 | 2,000 |
| 1996/08/01 | 520 | 520 | 510 | 510 | 4,000 |
| 1996/07/31 | 520 | 520 | 520 | 520 | 4,000 |
| 1996/07/30 | 521 | 521 | 521 | 521 | 2,000 |
| 1996/07/25 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/07/22 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/07/18 | 540 | 540 | 540 | 540 | 4,000 |
| 1996/07/17 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/07/16 | 525 | 530 | 525 | 530 | 4,000 |
| 1996/07/09 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/07/08 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/07/04 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/07/03 | 530 | 530 | 530 | 530 | 4,000 |
| 1996/06/28 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/06/24 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/06/21 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/06/20 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/06/17 | 521 | 521 | 521 | 521 | 1,000 |
| 1996/06/11 | 520 | 520 | 520 | 520 | 2,000 |
| 1996/06/07 | 530 | 530 | 530 | 530 | 1,000 |
| 1996/06/06 | 525 | 525 | 505 | 510 | 4,000 |
| 1996/06/05 | 545 | 545 | 545 | 545 | 1,000 |
| 1996/06/04 | 540 | 540 | 540 | 540 | 2,000 |
| 1996/06/03 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/05/29 | 540 | 540 | 540 | 540 | 8,000 |
| 1996/05/28 | 548 | 548 | 540 | 545 | 8,000 |
| 1996/05/27 | 550 | 550 | 550 | 550 | 6,000 |
| 1996/05/24 | 540 | 540 | 540 | 540 | 1,000 |
| 1996/05/20 | 548 | 548 | 548 | 548 | 1,000 |
| 1996/05/17 | 530 | 539 | 520 | 539 | 3,000 |
| 1996/05/16 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/05/15 | 525 | 530 | 525 | 530 | 3,000 |
| 1996/05/14 | 520 | 520 | 510 | 510 | 3,000 |
| 1996/05/13 | 520 | 520 | 520 | 520 | 6,000 |
| 1996/05/09 | 525 | 525 | 520 | 520 | 6,000 |
| 1996/05/02 | 530 | 530 | 530 | 530 | 3,000 |
| 1996/05/01 | 525 | 530 | 525 | 530 | 6,000 |
| 1996/04/30 | 530 | 530 | 525 | 525 | 2,000 |
| 1996/04/26 | 523 | 540 | 523 | 530 | 5,000 |
| 1996/04/25 | 528 | 529 | 521 | 521 | 6,000 |
| 1996/04/24 | 523 | 530 | 523 | 530 | 4,000 |
| 1996/04/23 | 522 | 525 | 522 | 522 | 4,000 |
| 1996/04/22 | 520 | 521 | 520 | 521 | 3,000 |
| 1996/04/19 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/04/18 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/04/17 | 515 | 515 | 515 | 515 | 1,000 |
| 1996/04/12 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/04/11 | 504 | 515 | 504 | 515 | 2,000 |
| 1996/04/10 | 510 | 510 | 504 | 504 | 4,000 |
| 1996/04/09 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/04/08 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/04/05 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/04/03 | 518 | 518 | 518 | 518 | 2,000 |
| 1996/04/01 | 501 | 501 | 501 | 501 | 1,000 |
| 1996/03/29 | 520 | 520 | 520 | 520 | 1,000 |
| 1996/03/28 | 522 | 522 | 513 | 513 | 6,000 |
| 1996/03/27 | 518 | 522 | 510 | 522 | 6,000 |
| 1996/03/26 | 490 | 523 | 490 | 523 | 6,000 |
| 1996/03/25 | 499 | 499 | 499 | 499 | 1,000 |
| 1996/03/22 | 523 | 523 | 523 | 523 | 2,000 |
| 1996/03/21 | 522 | 522 | 522 | 522 | 1,000 |
| 1996/03/18 | 524 | 524 | 524 | 524 | 1,000 |
| 1996/03/15 | 500 | 504 | 500 | 504 | 2,000 |
| 1996/03/13 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/03/11 | 500 | 500 | 500 | 500 | 2,000 |
| 1996/03/08 | 505 | 505 | 500 | 500 | 2,000 |
| 1996/03/06 | 502 | 502 | 500 | 500 | 4,000 |
| 1996/02/29 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/02/28 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/02/23 | 501 | 501 | 501 | 501 | 2,000 |
| 1996/02/22 | 502 | 502 | 502 | 502 | 1,000 |
| 1996/02/19 | 519 | 519 | 500 | 500 | 3,000 |
| 1996/02/09 | 529 | 529 | 529 | 529 | 1,000 |
| 1996/02/07 | 520 | 530 | 520 | 530 | 4,000 |
| 1996/02/06 | 519 | 519 | 519 | 519 | 1,000 |
| 1996/02/05 | 518 | 520 | 518 | 520 | 2,000 |
| 1996/02/02 | 500 | 500 | 500 | 500 | 1,000 |
| 1996/02/01 | 497 | 497 | 497 | 497 | 1,000 |
| 1996/01/31 | 490 | 497 | 490 | 497 | 2,000 |
| 1996/01/30 | 494 | 494 | 490 | 490 | 4,000 |
| 1996/01/29 | 501 | 501 | 500 | 500 | 5,000 |
| 1996/01/26 | 490 | 494 | 490 | 492 | 9,000 |
| 1996/01/25 | 490 | 490 | 490 | 490 | 5,000 |
| 1996/01/24 | 495 | 500 | 490 | 490 | 6,000 |
| 1996/01/23 | 495 | 495 | 490 | 490 | 5,000 |
| 1996/01/22 | 503 | 503 | 495 | 495 | 4,000 |
| 1996/01/19 | 499 | 500 | 490 | 498 | 10,000 |
| 1996/01/18 | 495 | 495 | 495 | 495 | 3,000 |
| 1996/01/17 | 500 | 500 | 496 | 498 | 8,000 |
| 1996/01/16 | 502 | 502 | 497 | 498 | 14,000 |
| 1996/01/12 | 500 | 500 | 497 | 497 | 18,000 |
| 1996/01/11 | 497 | 497 | 497 | 497 | 1,000 |
| 1996/01/09 | 500 | 500 | 496 | 496 | 3,000 |
| 1996/01/08 | 500 | 500 | 500 | 500 | 3,000 |
| 1996/01/05 | 510 | 510 | 510 | 510 | 1,000 |
| 1996/01/04 | 519 | 519 | 519 | 519 | 1,000 |