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
2000/12/28 320 329 320 329 3,000
2000/12/26 320 320 315 320 5,000
2000/12/25 340 340 339 339 7,000
2000/12/19 326 326 326 326 2,000
2000/12/18 340 340 321 321 4,000
2000/12/15 340 340 340 340 5,000
2000/12/14 342 342 342 342 2,000
2000/12/13 340 340 340 340 1,000
2000/12/12 340 340 340 340 1,000
2000/12/11 340 342 340 342 5,000
2000/12/08 339 340 339 340 6,000
2000/12/06 339 339 339 339 1,000
2000/12/05 320 320 320 320 1,000
2000/12/04 320 320 320 320 2,000
2000/11/29 315 315 315 315 2,000
2000/11/28 320 320 320 320 3,000
2000/11/22 330 330 330 330 2,000
2000/11/20 310 346 310 346 3,000
2000/11/15 311 311 311 311 1,000
2000/11/14 315 315 315 315 1,000
2000/11/13 315 315 315 315 2,000
2000/11/10 315 315 315 315 2,000
2000/11/09 315 315 315 315 1,000
2000/11/08 315 315 315 315 1,000
2000/10/27 312 315 312 315 2,000
2000/10/26 312 312 312 312 1,000
2000/10/25 312 312 312 312 1,000
2000/10/24 312 312 312 312 1,000
2000/10/20 315 315 311 311 4,000
2000/10/19 313 313 313 313 1,000
2000/10/17 314 314 314 314 1,000
2000/10/16 314 314 314 314 1,000
2000/10/13 311 311 311 311 1,000
2000/10/12 315 315 315 315 1,000
2000/10/11 310 310 310 310 1,000
2000/10/10 310 310 310 310 1,000
2000/10/06 315 315 315 315 1,000
2000/10/05 310 310 310 310 2,000
2000/10/04 350 350 350 350 1,000
2000/10/03 310 310 310 310 3,000
2000/09/28 315 315 315 315 2,000
2000/09/27 310 315 310 315 5,000
2000/09/21 315 315 315 315 1,000
2000/09/19 315 315 315 315 3,000
2000/09/18 320 320 317 317 3,000
2000/09/14 320 320 320 320 1,000
2000/09/01 325 330 325 325 8,000
2000/08/28 325 325 317 317 7,000
2000/08/24 325 325 325 325 1,000
2000/08/23 320 320 320 320 2,000
2000/08/22 325 325 320 320 2,000
2000/08/21 325 325 325 325 2,000
2000/08/18 325 325 325 325 1,000
2000/08/16 330 330 325 325 3,000
2000/08/15 325 325 325 325 3,000
2000/08/11 320 320 320 320 1,000
2000/08/10 330 330 325 325 3,000
2000/08/04 330 330 325 325 6,000
2000/08/03 330 330 330 330 1,000
2000/08/02 330 330 330 330 1,000
2000/08/01 330 330 329 329 6,000
2000/07/31 330 330 330 330 4,000
2000/07/28 330 330 330 330 3,000
2000/07/26 325 330 325 330 3,000
2000/07/25 330 330 325 325 5,000
2000/07/24 330 330 330 330 6,000
2000/07/21 350 350 335 335 8,000
2000/07/19 350 350 330 330 7,000
2000/07/17 350 350 350 350 2,000
2000/07/14 350 360 350 350 7,000
2000/07/12 350 350 350 350 1,000
2000/07/11 350 360 350 360 2,000
2000/07/10 350 350 350 350 10,000
2000/07/06 350 355 350 350 9,000
2000/07/04 350 350 350 350 1,000
2000/07/03 351 351 320 340 6,000
2000/06/29 370 370 370 370 3,000
2000/06/28 370 370 370 370 2,000
2000/06/27 350 350 350 350 2,000
2000/06/26 370 370 370 370 3,000
2000/06/22 370 370 360 360 5,000
2000/06/20 370 370 370 370 4,000
2000/06/19 368 370 368 370 3,000
2000/06/16 360 365 360 360 4,000
2000/06/15 360 360 360 360 1,000
2000/06/13 359 359 352 352 3,000
2000/06/12 360 360 355 355 3,000
2000/06/09 362 362 362 362 2,000
2000/06/08 352 352 352 352 1,000
2000/06/07 360 360 351 351 10,000
2000/06/06 360 360 360 360 4,000
2000/06/05 360 360 360 360 3,000
2000/06/02 360 360 360 360 3,000
2000/06/01 360 360 360 360 3,000
2000/05/31 360 360 360 360 1,000
2000/05/30 360 360 360 360 2,000
2000/05/29 355 360 355 360 2,000
2000/05/26 370 370 370 370 1,000
2000/05/25 360 370 351 370 4,000
2000/05/23 360 370 360 370 2,000
2000/05/17 360 360 360 360 1,000
2000/05/15 370 370 360 360 4,000
2000/05/12 370 370 370 370 2,000
2000/05/11 370 370 370 370 1,000
2000/05/10 370 370 370 370 2,000
2000/05/08 350 350 346 346 2,000
2000/05/02 345 345 345 345 4,000
2000/04/28 345 370 345 370 3,000
2000/04/25 355 355 355 355 1,000
2000/04/20 355 355 355 355 1,000
2000/04/14 360 360 350 350 2,000
2000/04/13 360 360 360 360 3,000
2000/04/07 360 360 360 360 1,000
2000/04/06 360 360 360 360 1,000
2000/04/04 370 370 350 350 2,000
2000/04/03 360 370 350 350 3,000
2000/03/31 370 370 370 370 2,000
2000/03/30 370 370 345 345 3,000
2000/03/28 345 350 345 350 5,000
2000/03/27 345 345 345 345 2,000
2000/03/24 345 345 340 340 4,000
2000/03/23 345 345 341 341 3,000
2000/03/22 350 350 345 345 5,000
2000/03/21 345 345 345 345 3,000
2000/03/17 345 345 345 345 1,000
2000/03/16 350 350 345 345 2,000
2000/03/14 350 350 350 350 1,000
2000/03/13 334 335 334 335 2,000
2000/03/10 335 335 335 335 1,000
2000/03/09 330 330 320 320 16,000
2000/03/08 350 350 350 350 1,000
2000/03/06 350 350 350 350 2,000
2000/03/02 350 350 321 350 5,000
2000/03/01 365 365 350 350 7,000
2000/02/29 365 365 365 365 1,000
2000/02/28 370 370 315 315 3,000
2000/02/24 371 371 370 370 2,000
2000/02/23 300 300 300 300 1,000
2000/02/22 375 375 375 375 2,000
2000/02/21 370 370 370 370 1,000
2000/02/17 370 377 370 377 2,000
2000/02/16 375 375 371 371 5,000
2000/02/15 375 375 375 375 1,000
2000/02/08 371 380 371 380 2,000
2000/02/07 370 370 370 370 1,000
2000/02/04 370 371 370 371 3,000
2000/02/03 381 381 380 380 3,000
2000/02/02 381 381 381 381 1,000
2000/02/01 390 390 380 380 2,000
2000/01/31 390 390 370 390 4,000
2000/01/26 390 390 390 390 1,000
2000/01/24 396 396 396 396 1,000
2000/01/21 400 400 400 400 2,000
2000/01/20 400 400 399 399 2,000
2000/01/19 389 400 389 400 4,000
2000/01/17 351 351 351 351 1,000
2000/01/14 399 399 399 399 1,000
2000/01/12 399 399 399 399 1,000
2000/01/07 399 399 399 399 1,000
2000/01/06 399 399 399 399 1,000
2000/01/04 400 400 400 400 2,000

このページの先頭へ