日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 401 401 401 401 1,000
1999/12/29 400 400 400 400 1,000
1999/12/28 415 415 401 401 2,000
1999/12/27 419 420 419 420 2,000
1999/12/24 425 425 425 425 1,000
1999/12/22 415 425 415 425 6,000
1999/12/21 413 413 407 413 4,000
1999/12/20 417 417 407 407 6,000
1999/12/17 417 417 417 417 4,000
1999/12/15 415 417 415 417 3,000
1999/12/14 417 417 415 415 3,000
1999/12/13 417 419 417 417 7,000
1999/12/10 417 417 417 417 4,000
1999/12/09 417 417 417 417 3,000
1999/12/08 417 417 417 417 13,000
1999/12/07 416 416 416 416 1,000
1999/12/06 417 417 417 417 1,000
1999/12/02 410 417 410 417 2,000
1999/12/01 415 417 415 417 2,000
1999/11/29 410 410 410 410 2,000
1999/11/25 410 410 410 410 2,000
1999/11/24 405 405 405 405 2,000
1999/11/19 400 400 400 400 1,000
1999/11/18 410 410 410 410 1,000
1999/11/17 410 410 410 410 1,000
1999/11/15 409 410 409 410 4,000
1999/11/12 410 410 410 410 1,000
1999/11/11 410 410 410 410 8,000
1999/11/09 401 401 401 401 1,000
1999/11/08 410 410 410 410 1,000
1999/11/05 410 410 410 410 1,000
1999/11/02 410 410 410 410 3,000
1999/11/01 400 400 400 400 1,000
1999/10/29 410 410 400 400 3,000
1999/10/28 410 420 410 420 6,000
1999/10/27 409 409 409 409 1,000
1999/10/26 410 410 410 410 1,000
1999/10/25 410 410 410 410 2,000
1999/10/21 410 410 410 410 2,000
1999/10/20 410 410 410 410 1,000
1999/10/19 420 420 400 410 4,000
1999/10/15 400 400 400 400 1,000
1999/10/14 400 400 400 400 4,000
1999/10/13 400 400 400 400 4,000
1999/10/12 400 404 400 404 4,000
1999/10/07 400 400 400 400 6,000
1999/10/06 410 410 410 410 2,000
1999/10/05 410 410 410 410 2,000
1999/10/04 410 410 410 410 3,000
1999/10/01 410 410 410 410 1,000
1999/09/30 410 410 410 410 1,000
1999/09/28 419 419 419 419 1,000
1999/09/22 400 400 400 400 3,000
1999/09/21 400 400 400 400 5,000
1999/09/20 420 420 410 410 2,000
1999/09/17 400 420 400 420 3,000
1999/09/16 405 405 405 405 2,000
1999/09/14 410 410 410 410 2,000
1999/09/10 410 410 410 410 6,000
1999/09/09 416 416 416 416 1,000
1999/09/08 415 415 415 415 3,000
1999/09/07 415 416 415 415 5,000
1999/09/01 420 420 418 418 3,000
1999/08/27 416 420 416 420 4,000
1999/08/26 416 416 416 416 3,000
1999/08/23 420 420 419 419 2,000
1999/08/19 416 416 416 416 1,000
1999/08/18 415 416 415 416 3,000
1999/08/12 420 420 420 420 1,000
1999/08/09 420 420 420 420 1,000
1999/08/06 417 417 417 417 1,000
1999/08/05 416 416 416 416 2,000
1999/08/03 420 420 420 420 1,000
1999/08/02 420 420 420 420 3,000
1999/07/30 420 420 420 420 1,000
1999/07/29 420 420 420 420 1,000
1999/07/28 421 435 421 435 4,000
1999/07/23 416 416 416 416 1,000
1999/07/22 415 415 415 415 1,000
1999/07/21 420 420 420 420 2,000
1999/07/19 415 415 415 415 2,000
1999/07/16 415 415 415 415 1,000
1999/07/15 420 420 420 420 3,000
1999/07/14 420 420 420 420 1,000
1999/07/13 416 420 416 420 11,000
1999/07/12 416 416 416 416 1,000
1999/07/09 416 416 415 415 2,000
1999/07/08 416 416 416 416 1,000
1999/07/06 420 420 420 420 1,000
1999/07/05 420 420 420 420 5,000
1999/07/02 416 420 416 420 2,000
1999/07/01 416 416 416 416 1,000
1999/06/30 415 415 415 415 1,000
1999/06/29 416 441 416 441 2,000
1999/06/28 415 415 415 415 1,000
1999/06/25 419 420 419 420 2,000
1999/06/24 420 420 420 420 9,000
1999/06/23 420 420 416 420 5,000
1999/06/22 420 420 413 420 21,000
1999/06/21 420 420 420 420 2,000
1999/06/18 418 420 418 420 4,000
1999/06/17 420 420 420 420 1,000
1999/06/16 420 420 420 420 1,000
1999/06/15 420 420 420 420 1,000
1999/06/11 420 420 420 420 3,000
1999/06/10 420 420 420 420 1,000
1999/06/08 411 411 411 411 1,000
1999/06/04 415 415 411 411 6,000
1999/06/03 420 420 415 415 2,000
1999/06/02 415 415 415 415 1,000
1999/05/28 420 420 420 420 4,000
1999/05/27 420 420 420 420 1,000
1999/05/25 415 420 415 420 3,000
1999/05/24 420 420 420 420 2,000
1999/05/21 420 420 420 420 1,000
1999/05/19 411 411 411 411 2,000
1999/05/18 420 420 411 411 3,000
1999/05/17 420 420 420 420 2,000
1999/05/14 420 420 420 420 3,000
1999/05/13 410 420 410 420 13,000
1999/05/12 420 420 410 410 26,000
1999/05/11 420 420 420 420 7,000
1999/05/10 420 420 417 420 9,000
1999/05/06 420 420 415 415 3,000
1999/04/30 420 420 420 420 1,000
1999/04/28 420 420 420 420 5,000
1999/04/27 420 420 420 420 1,000
1999/04/26 420 420 420 420 3,000
1999/04/23 420 420 420 420 1,000
1999/04/22 415 420 415 415 5,000
1999/04/21 420 420 420 420 4,000
1999/04/20 415 415 415 415 1,000
1999/04/19 420 420 420 420 3,000
1999/04/15 415 415 415 415 3,000
1999/04/14 415 415 415 415 3,000
1999/04/13 420 420 420 420 1,000
1999/04/12 415 416 415 416 2,000
1999/04/08 415 415 415 415 1,000
1999/04/07 420 420 420 420 4,000
1999/04/06 415 415 415 415 1,000
1999/04/05 420 420 420 420 1,000
1999/04/02 420 420 420 420 2,000
1999/04/01 420 420 420 420 1,000
1999/03/31 420 420 420 420 2,000
1999/03/30 410 410 410 410 1,000
1999/03/29 420 420 420 420 3,000
1999/03/26 420 420 420 420 4,000
1999/03/25 420 420 420 420 2,000
1999/03/24 420 420 420 420 2,000
1999/03/23 420 420 417 420 8,000
1999/03/19 420 420 420 420 1,000
1999/03/18 420 420 420 420 3,000
1999/03/17 420 420 420 420 3,000
1999/03/12 420 420 420 420 1,000
1999/03/10 420 420 420 420 1,000
1999/03/08 411 415 410 415 6,000
1999/03/04 415 415 415 415 2,000
1999/03/03 420 420 410 415 7,000
1999/03/02 420 420 420 420 1,000
1999/03/01 420 420 420 420 2,000
1999/02/26 420 430 420 430 6,000
1999/02/24 420 420 420 420 1,000
1999/02/19 410 410 410 410 1,000
1999/02/17 420 420 420 420 1,000
1999/02/16 412 420 412 420 3,000
1999/02/15 410 420 410 420 4,000
1999/02/12 410 410 410 410 2,000
1999/02/10 430 430 420 420 5,000
1999/02/09 440 440 439 439 4,000
1999/02/05 450 450 450 450 1,000
1999/02/04 450 450 450 450 1,000
1999/02/03 450 450 450 450 4,000
1999/01/29 450 450 450 450 3,000
1999/01/28 450 450 450 450 3,000
1999/01/27 465 465 450 450 5,000
1999/01/22 465 465 465 465 1,000
1999/01/21 460 460 460 460 1,000
1999/01/19 460 460 460 460 1,000
1999/01/14 464 464 464 464 2,000
1999/01/11 451 451 451 451 1,000
1999/01/08 465 465 465 465 1,000

このページの先頭へ