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 |
---|---|---|---|---|---|
1997/12/30 | 479 | 479 | 470 | 470 | 4,000 |
1997/12/29 | 479 | 479 | 479 | 479 | 3,000 |
1997/12/26 | 479 | 479 | 479 | 479 | 1,000 |
1997/12/25 | 490 | 490 | 490 | 490 | 3,000 |
1997/12/24 | 480 | 485 | 470 | 480 | 8,000 |
1997/12/19 | 481 | 490 | 480 | 480 | 7,000 |
1997/12/18 | 489 | 489 | 480 | 480 | 3,000 |
1997/12/17 | 490 | 490 | 490 | 490 | 6,000 |
1997/12/16 | 481 | 481 | 481 | 481 | 3,000 |
1997/12/15 | 480 | 480 | 480 | 480 | 9,000 |
1997/12/12 | 490 | 490 | 490 | 490 | 9,000 |
1997/12/11 | 475 | 490 | 475 | 490 | 4,000 |
1997/12/10 | 480 | 480 | 480 | 480 | 1,000 |
1997/12/09 | 471 | 471 | 471 | 471 | 2,000 |
1997/12/05 | 471 | 471 | 471 | 471 | 1,000 |
1997/12/03 | 480 | 480 | 480 | 480 | 2,000 |
1997/12/02 | 481 | 481 | 481 | 481 | 1,000 |
1997/12/01 | 471 | 471 | 471 | 471 | 2,000 |
1997/11/28 | 481 | 481 | 480 | 480 | 3,000 |
1997/11/26 | 481 | 481 | 481 | 481 | 1,000 |
1997/11/25 | 482 | 482 | 482 | 482 | 1,000 |
1997/11/20 | 480 | 489 | 480 | 489 | 3,000 |
1997/11/18 | 490 | 490 | 490 | 490 | 2,000 |
1997/11/14 | 480 | 480 | 480 | 480 | 2,000 |
1997/11/13 | 471 | 471 | 470 | 470 | 3,000 |
1997/11/12 | 471 | 471 | 470 | 470 | 2,000 |
1997/11/11 | 471 | 471 | 471 | 471 | 1,000 |
1997/11/10 | 480 | 480 | 480 | 480 | 1,000 |
1997/11/07 | 489 | 489 | 489 | 489 | 1,000 |
1997/11/06 | 490 | 490 | 490 | 490 | 1,000 |
1997/11/05 | 471 | 471 | 470 | 471 | 3,000 |
1997/11/04 | 471 | 471 | 471 | 471 | 3,000 |
1997/10/29 | 472 | 472 | 471 | 471 | 4,000 |
1997/10/28 | 472 | 475 | 472 | 475 | 5,000 |
1997/10/24 | 480 | 480 | 477 | 477 | 5,000 |
1997/10/22 | 479 | 479 | 478 | 478 | 2,000 |
1997/10/20 | 480 | 480 | 480 | 480 | 2,000 |
1997/10/17 | 479 | 479 | 479 | 479 | 1,000 |
1997/10/16 | 479 | 479 | 479 | 479 | 3,000 |
1997/10/14 | 480 | 480 | 480 | 480 | 5,000 |
1997/10/09 | 481 | 481 | 481 | 481 | 3,000 |
1997/10/07 | 481 | 481 | 480 | 481 | 9,000 |
1997/09/24 | 481 | 481 | 481 | 481 | 1,000 |
1997/09/19 | 481 | 481 | 480 | 480 | 2,000 |
1997/09/18 | 481 | 481 | 481 | 481 | 1,000 |
1997/09/17 | 494 | 494 | 490 | 490 | 2,000 |
1997/09/16 | 495 | 495 | 495 | 495 | 1,000 |
1997/09/12 | 490 | 490 | 490 | 490 | 2,000 |
1997/09/08 | 480 | 480 | 480 | 480 | 1,000 |
1997/09/05 | 480 | 480 | 480 | 480 | 2,000 |
1997/09/03 | 475 | 475 | 475 | 475 | 1,000 |
1997/09/02 | 485 | 485 | 475 | 475 | 2,000 |
1997/09/01 | 485 | 485 | 485 | 485 | 2,000 |
1997/08/28 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/27 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/25 | 498 | 498 | 498 | 498 | 1,000 |
1997/08/21 | 480 | 490 | 480 | 490 | 2,000 |
1997/08/19 | 470 | 480 | 470 | 480 | 4,000 |
1997/08/18 | 475 | 475 | 475 | 475 | 2,000 |
1997/08/14 | 475 | 475 | 475 | 475 | 3,000 |
1997/08/13 | 480 | 480 | 475 | 475 | 7,000 |
1997/08/12 | 480 | 480 | 480 | 480 | 7,000 |
1997/08/05 | 505 | 505 | 505 | 505 | 1,000 |
1997/08/01 | 500 | 505 | 500 | 500 | 4,000 |
1997/07/31 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/30 | 491 | 491 | 490 | 490 | 11,000 |
1997/07/25 | 490 | 490 | 490 | 490 | 2,000 |
1997/07/24 | 500 | 500 | 500 | 500 | 2,000 |
1997/07/23 | 495 | 495 | 495 | 495 | 2,000 |
1997/07/18 | 495 | 495 | 495 | 495 | 1,000 |
1997/07/16 | 490 | 490 | 490 | 490 | 2,000 |
1997/07/14 | 495 | 495 | 495 | 495 | 1,000 |
1997/07/11 | 495 | 495 | 495 | 495 | 1,000 |
1997/07/09 | 495 | 495 | 495 | 495 | 2,000 |
1997/07/07 | 485 | 495 | 480 | 495 | 6,000 |
1997/07/03 | 495 | 495 | 495 | 495 | 1,000 |
1997/07/02 | 485 | 486 | 485 | 486 | 2,000 |
1997/07/01 | 490 | 490 | 490 | 490 | 1,000 |
1997/06/30 | 490 | 490 | 490 | 490 | 2,000 |
1997/06/27 | 500 | 500 | 490 | 495 | 24,000 |
1997/06/19 | 500 | 500 | 500 | 500 | 1,000 |
1997/06/18 | 495 | 500 | 495 | 496 | 3,000 |
1997/06/17 | 494 | 494 | 494 | 494 | 1,000 |
1997/06/16 | 500 | 500 | 500 | 500 | 1,000 |
1997/06/13 | 495 | 495 | 495 | 495 | 5,000 |
1997/06/12 | 500 | 500 | 500 | 500 | 1,000 |
1997/06/11 | 501 | 501 | 501 | 501 | 1,000 |
1997/06/05 | 500 | 500 | 500 | 500 | 2,000 |
1997/06/04 | 505 | 505 | 505 | 505 | 4,000 |
1997/05/30 | 501 | 501 | 501 | 501 | 1,000 |
1997/05/27 | 499 | 499 | 495 | 495 | 2,000 |
1997/05/26 | 497 | 500 | 497 | 500 | 8,000 |
1997/05/23 | 499 | 499 | 497 | 497 | 8,000 |
1997/05/09 | 501 | 501 | 500 | 501 | 5,000 |
1997/05/08 | 501 | 501 | 500 | 500 | 4,000 |
1997/05/07 | 500 | 501 | 500 | 501 | 4,000 |
1997/05/06 | 500 | 500 | 500 | 500 | 1,000 |
1997/05/02 | 505 | 505 | 505 | 505 | 1,000 |
1997/05/01 | 500 | 500 | 500 | 500 | 2,000 |
1997/04/30 | 500 | 500 | 500 | 500 | 4,000 |
1997/04/28 | 494 | 500 | 494 | 500 | 2,000 |
1997/04/23 | 491 | 491 | 491 | 491 | 1,000 |
1997/04/15 | 490 | 490 | 490 | 490 | 4,000 |
1997/04/11 | 480 | 480 | 480 | 480 | 2,000 |
1997/04/10 | 482 | 482 | 482 | 482 | 2,000 |
1997/04/09 | 490 | 490 | 489 | 490 | 3,000 |
1997/04/08 | 499 | 499 | 485 | 485 | 3,000 |
1997/04/07 | 499 | 499 | 499 | 499 | 2,000 |
1997/04/02 | 500 | 500 | 500 | 500 | 1,000 |
1997/04/01 | 500 | 500 | 500 | 500 | 1,000 |
1997/03/28 | 500 | 500 | 500 | 500 | 3,000 |
1997/03/27 | 500 | 500 | 500 | 500 | 1,000 |
1997/03/26 | 500 | 500 | 500 | 500 | 5,000 |
1997/03/25 | 483 | 483 | 483 | 483 | 410,000 |
1997/03/24 | 482 | 483 | 482 | 483 | 411,000 |
1997/03/21 | 482 | 482 | 482 | 482 | 4,000 |
1997/03/18 | 480 | 482 | 480 | 482 | 5,000 |
1997/03/17 | 481 | 481 | 480 | 480 | 4,000 |
1997/03/12 | 482 | 482 | 481 | 481 | 3,000 |
1997/03/11 | 482 | 482 | 482 | 482 | 4,000 |
1997/03/07 | 481 | 481 | 481 | 481 | 1,000 |
1997/03/06 | 482 | 482 | 482 | 482 | 3,000 |
1997/03/05 | 482 | 482 | 482 | 482 | 2,000 |
1997/03/04 | 482 | 482 | 482 | 482 | 2,000 |
1997/03/03 | 482 | 482 | 482 | 482 | 2,000 |
1997/02/28 | 482 | 485 | 482 | 482 | 7,000 |
1997/02/27 | 482 | 482 | 482 | 482 | 2,000 |
1997/02/26 | 482 | 482 | 482 | 482 | 2,000 |
1997/02/25 | 482 | 482 | 482 | 482 | 2,000 |
1997/02/21 | 482 | 482 | 482 | 482 | 2,000 |
1997/02/19 | 482 | 482 | 482 | 482 | 2,000 |
1997/02/18 | 481 | 481 | 481 | 481 | 2,000 |
1997/02/17 | 481 | 481 | 481 | 481 | 2,000 |
1997/02/14 | 481 | 481 | 481 | 481 | 1,000 |
1997/02/10 | 499 | 499 | 499 | 499 | 1,000 |
1997/02/04 | 500 | 500 | 500 | 500 | 1,000 |
1997/01/30 | 500 | 500 | 500 | 500 | 4,000 |
1997/01/28 | 505 | 505 | 500 | 500 | 5,000 |
1997/01/23 | 510 | 510 | 510 | 510 | 2,000 |
1997/01/21 | 510 | 510 | 510 | 510 | 1,000 |
1997/01/20 | 510 | 510 | 510 | 510 | 1,000 |
1997/01/17 | 510 | 510 | 510 | 510 | 2,000 |
1997/01/16 | 510 | 510 | 510 | 510 | 1,000 |
1997/01/14 | 508 | 508 | 500 | 500 | 5,000 |
1997/01/13 | 506 | 508 | 506 | 508 | 9,000 |
1997/01/10 | 506 | 506 | 506 | 506 | 6,000 |
1997/01/07 | 506 | 506 | 506 | 506 | 1,000 |