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 |
---|---|---|---|---|---|
2001/12/28 | 235 | 236 | 235 | 235 | 5,000 |
2001/12/26 | 230 | 235 | 230 | 235 | 4,000 |
2001/12/25 | 235 | 240 | 235 | 240 | 4,000 |
2001/12/21 | 234 | 244 | 234 | 241 | 5,000 |
2001/12/20 | 240 | 240 | 235 | 236 | 5,000 |
2001/12/19 | 232 | 240 | 232 | 240 | 9,000 |
2001/12/18 | 233 | 233 | 232 | 232 | 8,000 |
2001/12/17 | 225 | 233 | 225 | 233 | 11,000 |
2001/12/14 | 225 | 225 | 225 | 225 | 1,000 |
2001/12/13 | 225 | 225 | 224 | 225 | 7,000 |
2001/12/12 | 225 | 225 | 225 | 225 | 2,000 |
2001/12/11 | 228 | 228 | 228 | 228 | 3,000 |
2001/12/10 | 224 | 228 | 224 | 228 | 3,000 |
2001/12/06 | 229 | 229 | 229 | 229 | 1,000 |
2001/12/05 | 229 | 229 | 229 | 229 | 3,000 |
2001/12/04 | 229 | 229 | 229 | 229 | 2,000 |
2001/12/03 | 229 | 229 | 229 | 229 | 4,000 |
2001/11/30 | 229 | 229 | 229 | 229 | 3,000 |
2001/11/28 | 225 | 229 | 225 | 229 | 12,000 |
2001/11/27 | 225 | 225 | 225 | 225 | 3,000 |
2001/11/26 | 225 | 230 | 224 | 224 | 7,000 |
2001/11/22 | 200 | 210 | 200 | 210 | 7,000 |
2001/11/21 | 191 | 200 | 191 | 200 | 5,000 |
2001/11/20 | 191 | 191 | 191 | 191 | 1,000 |
2001/11/19 | 187 | 200 | 187 | 191 | 6,000 |
2001/11/16 | 190 | 190 | 190 | 190 | 1,000 |
2001/11/15 | 187 | 187 | 187 | 187 | 2,000 |
2001/11/14 | 190 | 190 | 190 | 190 | 9,000 |
2001/11/13 | 190 | 190 | 190 | 190 | 18,000 |
2001/11/12 | 193 | 193 | 190 | 190 | 6,000 |
2001/11/09 | 190 | 190 | 190 | 190 | 4,000 |
2001/11/07 | 188 | 191 | 188 | 191 | 4,000 |
2001/11/02 | 185 | 185 | 185 | 185 | 1,000 |
2001/11/01 | 182 | 182 | 180 | 180 | 8,000 |
2001/10/31 | 187 | 187 | 180 | 180 | 14,000 |
2001/10/30 | 195 | 195 | 186 | 186 | 8,000 |
2001/10/29 | 195 | 195 | 185 | 190 | 9,000 |
2001/10/26 | 185 | 190 | 185 | 190 | 12,000 |
2001/10/25 | 191 | 191 | 185 | 185 | 25,000 |
2001/10/24 | 200 | 200 | 191 | 191 | 11,000 |
2001/10/23 | 190 | 200 | 185 | 195 | 10,000 |
2001/10/22 | 193 | 193 | 190 | 190 | 6,000 |
2001/10/19 | 192 | 200 | 190 | 200 | 13,000 |
2001/10/18 | 195 | 200 | 192 | 195 | 12,000 |
2001/10/17 | 196 | 200 | 195 | 195 | 8,000 |
2001/10/16 | 200 | 200 | 191 | 195 | 19,000 |
2001/10/15 | 200 | 200 | 197 | 197 | 14,000 |
2001/10/12 | 209 | 209 | 200 | 200 | 16,000 |
2001/10/11 | 210 | 210 | 200 | 210 | 6,000 |
2001/10/10 | 210 | 213 | 210 | 213 | 7,000 |
2001/10/09 | 215 | 215 | 210 | 210 | 6,000 |
2001/10/05 | 216 | 220 | 215 | 215 | 6,000 |
2001/10/04 | 220 | 220 | 220 | 220 | 7,000 |
2001/10/03 | 215 | 220 | 215 | 220 | 11,000 |
2001/10/02 | 220 | 220 | 215 | 220 | 8,000 |
2001/10/01 | 225 | 250 | 225 | 226 | 13,000 |
2001/09/28 | 225 | 230 | 225 | 230 | 5,000 |
2001/09/27 | 235 | 235 | 220 | 225 | 9,000 |
2001/09/26 | 249 | 250 | 245 | 245 | 14,000 |
2001/09/25 | 250 | 250 | 248 | 248 | 4,000 |
2001/09/21 | 245 | 268 | 245 | 250 | 7,000 |
2001/09/20 | 245 | 245 | 245 | 245 | 12,000 |
2001/09/19 | 251 | 251 | 245 | 246 | 7,000 |
2001/09/18 | 265 | 268 | 255 | 268 | 4,000 |
2001/09/17 | 270 | 270 | 265 | 265 | 4,000 |
2001/09/14 | 270 | 270 | 270 | 270 | 2,000 |
2001/09/13 | 290 | 290 | 280 | 280 | 4,000 |
2001/09/12 | 280 | 290 | 280 | 290 | 3,000 |
2001/09/11 | 282 | 290 | 282 | 290 | 4,000 |
2001/09/07 | 290 | 290 | 280 | 281 | 5,000 |
2001/09/06 | 292 | 292 | 290 | 290 | 3,000 |
2001/09/05 | 290 | 295 | 290 | 295 | 3,000 |
2001/09/04 | 294 | 294 | 290 | 290 | 5,000 |
2001/09/03 | 295 | 295 | 295 | 295 | 5,000 |
2001/08/31 | 296 | 296 | 296 | 296 | 1,000 |
2001/08/30 | 295 | 295 | 295 | 295 | 1,000 |
2001/08/29 | 295 | 300 | 295 | 300 | 2,000 |
2001/08/28 | 295 | 300 | 295 | 300 | 6,000 |
2001/08/27 | 295 | 300 | 295 | 300 | 2,000 |
2001/08/24 | 296 | 300 | 296 | 300 | 2,000 |
2001/08/23 | 295 | 300 | 295 | 300 | 2,000 |
2001/08/22 | 295 | 295 | 295 | 295 | 2,000 |
2001/08/21 | 295 | 295 | 295 | 295 | 1,000 |
2001/08/20 | 297 | 301 | 296 | 301 | 4,000 |
2001/08/17 | 300 | 300 | 300 | 300 | 5,000 |
2001/08/16 | 295 | 295 | 295 | 295 | 2,000 |
2001/08/15 | 298 | 300 | 295 | 300 | 5,000 |
2001/08/14 | 296 | 300 | 296 | 296 | 3,000 |
2001/08/13 | 300 | 300 | 295 | 295 | 3,000 |
2001/08/10 | 300 | 300 | 300 | 300 | 5,000 |
2001/08/09 | 306 | 306 | 300 | 300 | 3,000 |
2001/08/08 | 300 | 310 | 300 | 302 | 8,000 |
2001/08/07 | 305 | 305 | 300 | 300 | 10,000 |
2001/08/06 | 308 | 315 | 308 | 315 | 3,000 |
2001/08/03 | 311 | 311 | 311 | 311 | 2,000 |
2001/08/02 | 314 | 314 | 314 | 314 | 1,000 |
2001/07/31 | 315 | 315 | 315 | 315 | 1,000 |
2001/07/30 | 315 | 315 | 315 | 315 | 1,000 |
2001/07/27 | 315 | 315 | 315 | 315 | 4,000 |
2001/07/26 | 314 | 314 | 314 | 314 | 4,000 |
2001/07/25 | 311 | 311 | 311 | 311 | 1,000 |
2001/07/24 | 310 | 310 | 310 | 310 | 1,000 |
2001/07/23 | 309 | 309 | 309 | 309 | 2,000 |
2001/07/18 | 309 | 309 | 309 | 309 | 4,000 |
2001/07/17 | 309 | 309 | 309 | 309 | 1,000 |
2001/07/13 | 310 | 310 | 310 | 310 | 1,000 |
2001/07/11 | 315 | 315 | 315 | 315 | 1,000 |
2001/07/10 | 320 | 320 | 320 | 320 | 2,000 |
2001/07/09 | 319 | 319 | 319 | 319 | 1,000 |
2001/07/04 | 320 | 320 | 320 | 320 | 6,000 |
2001/07/02 | 320 | 320 | 310 | 310 | 2,000 |
2001/06/29 | 320 | 320 | 320 | 320 | 1,000 |
2001/06/28 | 320 | 325 | 320 | 325 | 6,000 |
2001/06/25 | 320 | 324 | 320 | 324 | 6,000 |
2001/06/22 | 320 | 320 | 320 | 320 | 6,000 |
2001/06/21 | 320 | 320 | 320 | 320 | 2,000 |
2001/06/20 | 315 | 320 | 315 | 320 | 2,000 |
2001/06/18 | 320 | 320 | 311 | 311 | 3,000 |
2001/06/14 | 320 | 320 | 320 | 320 | 1,000 |
2001/06/13 | 320 | 320 | 319 | 319 | 5,000 |
2001/06/11 | 320 | 320 | 320 | 320 | 2,000 |
2001/06/08 | 318 | 320 | 318 | 320 | 5,000 |
2001/06/07 | 315 | 315 | 315 | 315 | 3,000 |
2001/06/05 | 324 | 324 | 324 | 324 | 1,000 |
2001/06/01 | 324 | 324 | 324 | 324 | 1,000 |
2001/05/30 | 325 | 325 | 325 | 325 | 1,000 |
2001/05/28 | 320 | 325 | 320 | 325 | 3,000 |
2001/05/24 | 315 | 315 | 315 | 315 | 1,000 |
2001/05/23 | 315 | 325 | 315 | 325 | 2,000 |
2001/05/22 | 311 | 311 | 311 | 311 | 2,000 |
2001/05/21 | 315 | 315 | 315 | 315 | 1,000 |
2001/05/17 | 315 | 315 | 315 | 315 | 2,000 |
2001/05/15 | 311 | 315 | 311 | 315 | 3,000 |
2001/05/14 | 315 | 315 | 311 | 311 | 8,000 |
2001/05/11 | 315 | 315 | 311 | 311 | 2,000 |
2001/05/10 | 312 | 312 | 312 | 312 | 1,000 |
2001/05/08 | 315 | 315 | 313 | 315 | 5,000 |
2001/05/07 | 315 | 315 | 313 | 315 | 13,000 |
2001/05/02 | 315 | 315 | 315 | 315 | 3,000 |
2001/05/01 | 312 | 312 | 312 | 312 | 3,000 |
2001/04/27 | 313 | 315 | 310 | 310 | 9,000 |
2001/04/26 | 311 | 311 | 310 | 310 | 4,000 |
2001/04/25 | 311 | 311 | 310 | 310 | 2,000 |
2001/04/24 | 315 | 315 | 315 | 315 | 1,000 |
2001/04/23 | 315 | 315 | 311 | 311 | 3,000 |
2001/04/20 | 315 | 315 | 315 | 315 | 2,000 |
2001/04/19 | 310 | 310 | 310 | 310 | 1,000 |
2001/04/18 | 315 | 315 | 310 | 310 | 5,000 |
2001/04/16 | 315 | 315 | 310 | 315 | 11,000 |
2001/04/12 | 315 | 315 | 315 | 315 | 2,000 |
2001/04/10 | 310 | 310 | 310 | 310 | 1,000 |
2001/04/06 | 310 | 310 | 310 | 310 | 2,000 |
2001/04/03 | 315 | 315 | 315 | 315 | 3,000 |
2001/03/30 | 315 | 319 | 315 | 319 | 2,000 |
2001/03/28 | 315 | 315 | 315 | 315 | 2,000 |
2001/03/26 | 313 | 315 | 313 | 315 | 3,000 |
2001/03/22 | 314 | 314 | 314 | 314 | 2,000 |
2001/03/21 | 314 | 315 | 301 | 301 | 4,000 |
2001/03/19 | 315 | 315 | 315 | 315 | 3,000 |
2001/03/16 | 311 | 311 | 311 | 311 | 1,000 |
2001/03/15 | 315 | 315 | 315 | 315 | 2,000 |
2001/03/14 | 313 | 315 | 313 | 315 | 4,000 |
2001/03/13 | 311 | 311 | 311 | 311 | 1,000 |
2001/03/12 | 311 | 311 | 311 | 311 | 1,000 |
2001/03/09 | 315 | 315 | 315 | 315 | 2,000 |
2001/03/08 | 315 | 315 | 315 | 315 | 2,000 |
2001/03/06 | 310 | 310 | 310 | 310 | 1,000 |
2001/02/28 | 310 | 315 | 310 | 315 | 6,000 |
2001/02/27 | 310 | 310 | 310 | 310 | 1,000 |
2001/02/26 | 315 | 315 | 315 | 315 | 1,000 |
2001/02/21 | 310 | 310 | 310 | 310 | 1,000 |
2001/02/16 | 310 | 310 | 310 | 310 | 1,000 |
2001/02/15 | 310 | 310 | 310 | 310 | 7,000 |
2001/02/14 | 310 | 310 | 310 | 310 | 1,000 |
2001/02/13 | 310 | 310 | 310 | 310 | 1,000 |
2001/02/07 | 315 | 315 | 315 | 315 | 1,000 |
2001/02/06 | 300 | 300 | 300 | 300 | 3,000 |
2001/02/05 | 310 | 320 | 310 | 320 | 3,000 |
2001/02/02 | 310 | 310 | 310 | 310 | 1,000 |
2001/02/01 | 305 | 306 | 305 | 306 | 2,000 |
2001/01/26 | 320 | 320 | 292 | 292 | 4,000 |
2001/01/22 | 328 | 328 | 328 | 328 | 2,000 |
2001/01/18 | 323 | 327 | 323 | 327 | 2,000 |
2001/01/16 | 323 | 323 | 323 | 323 | 1,000 |
2001/01/12 | 319 | 323 | 319 | 323 | 3,000 |
2001/01/10 | 310 | 325 | 310 | 325 | 3,000 |
2001/01/09 | 312 | 312 | 311 | 311 | 2,000 |
2001/01/05 | 312 | 312 | 312 | 312 | 1,000 |
2001/01/04 | 315 | 315 | 315 | 315 | 1,000 |