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 |
|---|---|---|---|---|---|
| 1998/12/25 | 470 | 470 | 470 | 470 | 3,000 |
| 1998/12/24 | 485 | 500 | 485 | 500 | 5,000 |
| 1998/12/22 | 530 | 550 | 500 | 500 | 6,000 |
| 1998/12/18 | 460 | 470 | 460 | 470 | 7,000 |
| 1998/12/14 | 468 | 470 | 465 | 465 | 3,000 |
| 1998/12/11 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/12/10 | 470 | 470 | 470 | 470 | 2,000 |
| 1998/12/08 | 470 | 470 | 470 | 470 | 10,000 |
| 1998/12/07 | 455 | 455 | 455 | 455 | 1,000 |
| 1998/12/04 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/12/01 | 469 | 469 | 451 | 451 | 2,000 |
| 1998/11/30 | 460 | 460 | 460 | 460 | 6,000 |
| 1998/11/26 | 440 | 441 | 440 | 441 | 3,000 |
| 1998/11/25 | 440 | 440 | 440 | 440 | 4,000 |
| 1998/11/24 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/11/17 | 455 | 455 | 455 | 455 | 2,000 |
| 1998/11/16 | 450 | 460 | 450 | 460 | 2,000 |
| 1998/11/13 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/11/12 | 450 | 450 | 450 | 450 | 2,000 |
| 1998/11/11 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/11/09 | 460 | 460 | 460 | 460 | 2,000 |
| 1998/11/05 | 460 | 460 | 450 | 450 | 5,000 |
| 1998/11/04 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/11/02 | 451 | 460 | 451 | 460 | 2,000 |
| 1998/10/30 | 451 | 451 | 451 | 451 | 1,000 |
| 1998/10/29 | 459 | 459 | 459 | 459 | 1,000 |
| 1998/10/28 | 450 | 459 | 450 | 459 | 2,000 |
| 1998/10/27 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/10/22 | 437 | 440 | 437 | 440 | 2,000 |
| 1998/10/21 | 431 | 431 | 431 | 431 | 2,000 |
| 1998/10/20 | 431 | 431 | 431 | 431 | 1,000 |
| 1998/10/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/10/15 | 449 | 449 | 449 | 449 | 1,000 |
| 1998/10/14 | 431 | 431 | 431 | 431 | 1,000 |
| 1998/10/13 | 458 | 458 | 440 | 440 | 4,000 |
| 1998/10/09 | 430 | 460 | 430 | 460 | 3,000 |
| 1998/10/08 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/10/05 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/10/02 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/09/30 | 430 | 460 | 430 | 460 | 3,000 |
| 1998/09/29 | 430 | 430 | 430 | 430 | 2,000 |
| 1998/09/28 | 430 | 430 | 430 | 430 | 3,000 |
| 1998/09/24 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/09/21 | 440 | 460 | 430 | 460 | 12,000 |
| 1998/09/18 | 435 | 435 | 435 | 435 | 1,000 |
| 1998/09/17 | 450 | 460 | 450 | 460 | 9,000 |
| 1998/09/16 | 460 | 460 | 450 | 450 | 2,000 |
| 1998/09/14 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/09/11 | 465 | 465 | 465 | 465 | 1,000 |
| 1998/09/08 | 465 | 465 | 465 | 465 | 1,000 |
| 1998/09/07 | 470 | 470 | 470 | 470 | 1,000 |
| 1998/09/04 | 465 | 465 | 465 | 465 | 3,000 |
| 1998/09/02 | 465 | 465 | 465 | 465 | 3,000 |
| 1998/09/01 | 465 | 470 | 465 | 470 | 3,000 |
| 1998/08/28 | 465 | 470 | 465 | 465 | 3,000 |
| 1998/08/27 | 465 | 465 | 465 | 465 | 1,000 |
| 1998/08/26 | 470 | 470 | 470 | 470 | 1,000 |
| 1998/08/25 | 465 | 470 | 465 | 470 | 4,000 |
| 1998/08/21 | 465 | 465 | 465 | 465 | 1,000 |
| 1998/08/18 | 460 | 470 | 460 | 470 | 2,000 |
| 1998/08/17 | 465 | 465 | 465 | 465 | 1,000 |
| 1998/08/14 | 460 | 460 | 450 | 450 | 4,000 |
| 1998/08/12 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/08/03 | 477 | 477 | 477 | 477 | 4,000 |
| 1998/07/29 | 470 | 475 | 470 | 475 | 4,000 |
| 1998/07/28 | 470 | 475 | 470 | 475 | 8,000 |
| 1998/07/24 | 460 | 460 | 460 | 460 | 3,000 |
| 1998/07/17 | 470 | 470 | 460 | 460 | 2,000 |
| 1998/07/16 | 460 | 470 | 460 | 470 | 2,000 |
| 1998/07/15 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/07/10 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/07/08 | 469 | 469 | 469 | 469 | 1,000 |
| 1998/07/06 | 450 | 450 | 450 | 450 | 2,000 |
| 1998/07/03 | 451 | 451 | 451 | 451 | 1,000 |
| 1998/07/01 | 450 | 450 | 450 | 450 | 3,000 |
| 1998/06/30 | 470 | 470 | 470 | 470 | 5,000 |
| 1998/06/24 | 475 | 475 | 470 | 470 | 4,000 |
| 1998/06/22 | 480 | 480 | 480 | 480 | 1,000 |
| 1998/06/11 | 470 | 470 | 470 | 470 | 1,000 |
| 1998/06/04 | 470 | 470 | 470 | 470 | 1,000 |
| 1998/06/03 | 451 | 451 | 450 | 450 | 3,000 |
| 1998/06/02 | 465 | 480 | 464 | 480 | 7,000 |
| 1998/05/20 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/05/19 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/05/14 | 450 | 450 | 450 | 450 | 2,000 |
| 1998/05/13 | 450 | 450 | 450 | 450 | 3,000 |
| 1998/05/11 | 445 | 448 | 445 | 448 | 2,000 |
| 1998/05/06 | 451 | 451 | 450 | 450 | 5,000 |
| 1998/04/30 | 445 | 445 | 445 | 445 | 8,000 |
| 1998/04/23 | 445 | 445 | 445 | 445 | 4,000 |
| 1998/04/15 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/04/10 | 460 | 460 | 460 | 460 | 2,000 |
| 1998/04/09 | 442 | 443 | 442 | 443 | 3,000 |
| 1998/04/08 | 443 | 443 | 443 | 443 | 1,000 |
| 1998/04/07 | 443 | 443 | 443 | 443 | 1,000 |
| 1998/03/31 | 440 | 448 | 440 | 448 | 2,000 |
| 1998/03/30 | 440 | 440 | 440 | 440 | 2,000 |
| 1998/03/23 | 439 | 439 | 439 | 439 | 1,000 |
| 1998/03/20 | 439 | 439 | 439 | 439 | 1,000 |
| 1998/03/18 | 440 | 440 | 440 | 440 | 2,000 |
| 1998/03/16 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/03/13 | 440 | 440 | 440 | 440 | 1,000 |
| 1998/03/12 | 435 | 435 | 435 | 435 | 4,000 |
| 1998/03/11 | 435 | 435 | 435 | 435 | 1,000 |
| 1998/03/10 | 450 | 450 | 440 | 440 | 2,000 |
| 1998/03/09 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/03/06 | 450 | 450 | 450 | 450 | 3,000 |
| 1998/03/04 | 440 | 440 | 440 | 440 | 1,000 |
| 1998/03/03 | 449 | 449 | 442 | 442 | 2,000 |
| 1998/03/02 | 450 | 450 | 450 | 450 | 1,000 |
| 1998/02/27 | 460 | 460 | 460 | 460 | 2,000 |
| 1998/02/23 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/02/20 | 469 | 469 | 469 | 469 | 1,000 |
| 1998/02/19 | 460 | 460 | 450 | 450 | 3,000 |
| 1998/02/18 | 469 | 469 | 469 | 469 | 2,000 |
| 1998/02/04 | 470 | 470 | 470 | 470 | 1,000 |
| 1998/02/02 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/01/29 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/01/27 | 470 | 470 | 470 | 470 | 3,000 |
| 1998/01/26 | 470 | 470 | 470 | 470 | 1,000 |
| 1998/01/20 | 460 | 460 | 450 | 450 | 2,000 |
| 1998/01/19 | 460 | 460 | 460 | 460 | 1,000 |
| 1998/01/16 | 433 | 433 | 433 | 433 | 1,000 |
| 1998/01/12 | 470 | 470 | 470 | 470 | 1,000 |
| 1998/01/09 | 470 | 470 | 470 | 470 | 2,000 |
| 1998/01/08 | 475 | 475 | 475 | 475 | 1,000 |