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 |
|---|---|---|---|---|---|
| 2002/12/30 | 210 | 210 | 210 | 210 | 1,000 |
| 2002/12/27 | 209 | 210 | 209 | 210 | 2,000 |
| 2002/12/26 | 210 | 210 | 200 | 200 | 4,000 |
| 2002/12/25 | 210 | 210 | 210 | 210 | 4,000 |
| 2002/12/24 | 230 | 230 | 210 | 210 | 14,000 |
| 2002/12/20 | 220 | 225 | 216 | 225 | 7,000 |
| 2002/12/19 | 220 | 220 | 210 | 210 | 9,000 |
| 2002/12/18 | 222 | 224 | 219 | 224 | 12,000 |
| 2002/12/17 | 232 | 232 | 220 | 220 | 27,000 |
| 2002/12/16 | 235 | 235 | 230 | 231 | 8,000 |
| 2002/12/13 | 230 | 236 | 230 | 235 | 14,000 |
| 2002/12/12 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/12/11 | 230 | 230 | 230 | 230 | 2,000 |
| 2002/12/10 | 225 | 230 | 225 | 225 | 7,000 |
| 2002/12/09 | 235 | 235 | 230 | 230 | 4,000 |
| 2002/12/06 | 235 | 236 | 235 | 236 | 2,000 |
| 2002/12/05 | 239 | 239 | 239 | 239 | 4,000 |
| 2002/12/04 | 235 | 240 | 235 | 239 | 6,000 |
| 2002/12/03 | 245 | 245 | 245 | 245 | 5,000 |
| 2002/12/02 | 231 | 235 | 231 | 235 | 2,000 |
| 2002/11/29 | 234 | 235 | 234 | 235 | 8,000 |
| 2002/11/28 | 231 | 235 | 231 | 235 | 5,000 |
| 2002/11/27 | 230 | 230 | 230 | 230 | 5,000 |
| 2002/11/26 | 238 | 239 | 238 | 238 | 7,000 |
| 2002/11/25 | 237 | 240 | 237 | 240 | 5,000 |
| 2002/11/22 | 238 | 240 | 238 | 240 | 4,000 |
| 2002/11/21 | 240 | 240 | 237 | 237 | 4,000 |
| 2002/11/20 | 240 | 245 | 240 | 245 | 5,000 |
| 2002/11/19 | 241 | 245 | 241 | 245 | 3,000 |
| 2002/11/18 | 240 | 245 | 240 | 241 | 10,000 |
| 2002/11/15 | 243 | 243 | 243 | 243 | 2,000 |
| 2002/11/14 | 245 | 246 | 245 | 246 | 3,000 |
| 2002/11/13 | 242 | 246 | 242 | 246 | 3,000 |
| 2002/11/12 | 250 | 250 | 250 | 250 | 5,000 |
| 2002/11/11 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/11/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/11/07 | 245 | 245 | 242 | 242 | 4,000 |
| 2002/11/06 | 242 | 242 | 242 | 242 | 3,000 |
| 2002/11/05 | 241 | 242 | 241 | 242 | 3,000 |
| 2002/11/01 | 240 | 241 | 240 | 241 | 3,000 |
| 2002/10/31 | 245 | 245 | 245 | 245 | 2,000 |
| 2002/10/30 | 241 | 242 | 241 | 242 | 2,000 |
| 2002/10/29 | 242 | 242 | 242 | 242 | 2,000 |
| 2002/10/28 | 251 | 251 | 240 | 240 | 8,000 |
| 2002/10/24 | 247 | 247 | 247 | 247 | 1,000 |
| 2002/10/23 | 246 | 246 | 246 | 246 | 1,000 |
| 2002/10/22 | 248 | 248 | 247 | 247 | 2,000 |
| 2002/10/21 | 258 | 258 | 248 | 248 | 2,000 |
| 2002/10/18 | 301 | 301 | 301 | 301 | 1,000 |
| 2002/10/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/10/16 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/10/15 | 240 | 245 | 240 | 240 | 10,000 |
| 2002/10/11 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/10/10 | 241 | 241 | 241 | 241 | 3,000 |
| 2002/10/09 | 241 | 241 | 241 | 241 | 1,000 |
| 2002/10/08 | 240 | 245 | 240 | 245 | 4,000 |
| 2002/10/07 | 241 | 241 | 241 | 241 | 1,000 |
| 2002/10/04 | 241 | 241 | 241 | 241 | 1,000 |
| 2002/10/02 | 241 | 242 | 241 | 242 | 2,000 |
| 2002/10/01 | 240 | 241 | 240 | 241 | 2,000 |
| 2002/09/30 | 245 | 245 | 241 | 241 | 5,000 |
| 2002/09/27 | 245 | 245 | 245 | 245 | 2,000 |
| 2002/09/26 | 246 | 246 | 245 | 245 | 2,000 |
| 2002/09/25 | 246 | 246 | 246 | 246 | 9,000 |
| 2002/09/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/09/20 | 245 | 250 | 245 | 245 | 5,000 |
| 2002/09/19 | 250 | 250 | 245 | 245 | 2,000 |
| 2002/09/18 | 249 | 249 | 249 | 249 | 3,000 |
| 2002/09/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/09/12 | 247 | 250 | 247 | 250 | 2,000 |
| 2002/09/10 | 247 | 247 | 247 | 247 | 1,000 |
| 2002/09/09 | 248 | 248 | 248 | 248 | 8,000 |
| 2002/09/06 | 235 | 250 | 235 | 235 | 4,000 |
| 2002/09/05 | 226 | 230 | 226 | 230 | 6,000 |
| 2002/09/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/09/03 | 245 | 245 | 245 | 245 | 4,000 |
| 2002/09/02 | 245 | 250 | 245 | 245 | 3,000 |
| 2002/08/29 | 248 | 248 | 248 | 248 | 1,000 |
| 2002/08/28 | 245 | 248 | 245 | 248 | 3,000 |
| 2002/08/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/08/26 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/08/23 | 245 | 245 | 245 | 245 | 1,000 |
| 2002/08/22 | 250 | 250 | 250 | 250 | 2,000 |
| 2002/08/21 | 250 | 250 | 250 | 250 | 2,000 |
| 2002/08/20 | 264 | 265 | 252 | 252 | 4,000 |
| 2002/08/19 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/08/15 | 252 | 252 | 252 | 252 | 1,000 |
| 2002/08/14 | 253 | 253 | 253 | 253 | 1,000 |
| 2002/08/13 | 261 | 261 | 253 | 253 | 3,000 |
| 2002/08/12 | 251 | 251 | 251 | 251 | 2,000 |
| 2002/08/09 | 260 | 270 | 260 | 270 | 2,000 |
| 2002/08/08 | 260 | 260 | 260 | 260 | 2,000 |
| 2002/08/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/07/31 | 275 | 275 | 275 | 275 | 1,000 |
| 2002/07/30 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/07/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/07/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/07/24 | 261 | 261 | 261 | 261 | 2,000 |
| 2002/07/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/07/22 | 265 | 265 | 265 | 265 | 1,000 |
| 2002/07/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2002/07/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2002/07/17 | 280 | 280 | 266 | 266 | 3,000 |
| 2002/07/16 | 294 | 295 | 294 | 295 | 2,000 |
| 2002/07/11 | 295 | 300 | 295 | 300 | 6,000 |
| 2002/07/09 | 286 | 286 | 285 | 285 | 2,000 |
| 2002/07/08 | 285 | 285 | 285 | 285 | 2,000 |
| 2002/07/05 | 285 | 285 | 285 | 285 | 1,000 |
| 2002/07/03 | 285 | 285 | 285 | 285 | 2,000 |
| 2002/06/28 | 287 | 290 | 287 | 290 | 3,000 |
| 2002/06/27 | 290 | 290 | 285 | 287 | 6,000 |
| 2002/06/25 | 285 | 285 | 285 | 285 | 2,000 |
| 2002/06/24 | 300 | 300 | 298 | 300 | 10,000 |
| 2002/06/21 | 297 | 299 | 296 | 299 | 5,000 |
| 2002/06/20 | 297 | 297 | 296 | 296 | 4,000 |
| 2002/06/19 | 297 | 298 | 297 | 298 | 4,000 |
| 2002/06/18 | 298 | 300 | 297 | 297 | 3,000 |
| 2002/06/14 | 297 | 297 | 295 | 295 | 5,000 |
| 2002/06/13 | 297 | 297 | 297 | 297 | 1,000 |
| 2002/06/11 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/06/10 | 300 | 300 | 295 | 295 | 6,000 |
| 2002/06/07 | 295 | 295 | 295 | 295 | 1,000 |
| 2002/06/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/06/05 | 286 | 300 | 286 | 300 | 3,000 |
| 2002/06/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/06/03 | 298 | 298 | 298 | 298 | 1,000 |
| 2002/05/30 | 292 | 297 | 292 | 293 | 3,000 |
| 2002/05/29 | 304 | 304 | 287 | 287 | 2,000 |
| 2002/05/28 | 298 | 299 | 285 | 299 | 7,000 |
| 2002/05/27 | 300 | 305 | 300 | 300 | 5,000 |
| 2002/05/23 | 300 | 305 | 300 | 301 | 6,000 |
| 2002/05/22 | 307 | 307 | 307 | 307 | 1,000 |
| 2002/05/21 | 299 | 310 | 299 | 310 | 8,000 |
| 2002/05/20 | 299 | 299 | 299 | 299 | 1,000 |
| 2002/05/17 | 300 | 300 | 295 | 295 | 3,000 |
| 2002/05/16 | 295 | 300 | 295 | 300 | 10,000 |
| 2002/05/15 | 285 | 295 | 285 | 295 | 6,000 |
| 2002/05/14 | 282 | 282 | 282 | 282 | 1,000 |
| 2002/05/13 | 280 | 280 | 279 | 280 | 7,000 |
| 2002/05/10 | 279 | 279 | 279 | 279 | 1,000 |
| 2002/05/09 | 278 | 278 | 278 | 278 | 2,000 |
| 2002/05/08 | 275 | 278 | 273 | 273 | 3,000 |
| 2002/05/07 | 275 | 275 | 272 | 272 | 3,000 |
| 2002/05/02 | 271 | 271 | 271 | 271 | 4,000 |
| 2002/05/01 | 262 | 270 | 262 | 270 | 7,000 |
| 2002/04/30 | 260 | 260 | 260 | 260 | 6,000 |
| 2002/04/26 | 265 | 265 | 265 | 265 | 2,000 |
| 2002/04/25 | 260 | 270 | 260 | 270 | 4,000 |
| 2002/04/23 | 260 | 270 | 260 | 270 | 2,000 |
| 2002/04/19 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/04/18 | 262 | 265 | 250 | 250 | 11,000 |
| 2002/04/17 | 261 | 261 | 261 | 261 | 1,000 |
| 2002/04/16 | 265 | 265 | 260 | 260 | 2,000 |
| 2002/04/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2002/04/11 | 310 | 310 | 265 | 265 | 7,000 |
| 2002/04/10 | 233 | 235 | 232 | 235 | 6,000 |
| 2002/04/09 | 236 | 236 | 236 | 236 | 1,000 |
| 2002/04/08 | 236 | 239 | 236 | 239 | 2,000 |
| 2002/04/05 | 235 | 235 | 235 | 235 | 4,000 |
| 2002/04/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2002/04/03 | 241 | 243 | 241 | 241 | 8,000 |
| 2002/04/02 | 273 | 273 | 251 | 251 | 10,000 |
| 2002/04/01 | 265 | 280 | 260 | 270 | 15,000 |
| 2002/03/29 | 268 | 268 | 268 | 268 | 3,000 |
| 2002/03/28 | 258 | 270 | 255 | 265 | 18,000 |
| 2002/03/27 | 241 | 255 | 241 | 255 | 5,000 |
| 2002/03/26 | 240 | 240 | 236 | 240 | 11,000 |
| 2002/03/25 | 230 | 238 | 230 | 238 | 10,000 |
| 2002/03/22 | 217 | 225 | 217 | 225 | 8,000 |
| 2002/03/20 | 214 | 215 | 213 | 215 | 7,000 |
| 2002/03/19 | 210 | 215 | 210 | 213 | 3,000 |
| 2002/03/18 | 220 | 220 | 207 | 210 | 9,000 |
| 2002/03/15 | 215 | 215 | 215 | 215 | 13,000 |
| 2002/03/14 | 210 | 210 | 210 | 210 | 4,000 |
| 2002/03/13 | 210 | 210 | 209 | 210 | 6,000 |
| 2002/03/11 | 201 | 215 | 200 | 215 | 4,000 |
| 2002/03/08 | 202 | 205 | 200 | 200 | 9,000 |
| 2002/03/07 | 205 | 205 | 201 | 201 | 6,000 |
| 2002/03/06 | 205 | 205 | 205 | 205 | 10,000 |
| 2002/03/05 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/03/04 | 200 | 205 | 200 | 205 | 3,000 |
| 2002/03/01 | 199 | 200 | 199 | 200 | 4,000 |
| 2002/02/28 | 199 | 200 | 199 | 199 | 21,000 |
| 2002/02/27 | 199 | 199 | 199 | 199 | 11,000 |
| 2002/02/26 | 200 | 200 | 199 | 199 | 3,000 |
| 2002/02/25 | 199 | 199 | 199 | 199 | 3,000 |
| 2002/02/22 | 199 | 199 | 199 | 199 | 3,000 |
| 2002/02/21 | 199 | 199 | 199 | 199 | 6,000 |
| 2002/02/19 | 203 | 203 | 200 | 200 | 5,000 |
| 2002/02/18 | 202 | 202 | 200 | 200 | 8,000 |
| 2002/02/15 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/02/14 | 202 | 202 | 202 | 202 | 1,000 |
| 2002/02/13 | 202 | 202 | 202 | 202 | 1,000 |
| 2002/02/12 | 202 | 202 | 202 | 202 | 2,000 |
| 2002/02/08 | 200 | 202 | 200 | 202 | 4,000 |
| 2002/02/07 | 200 | 205 | 200 | 200 | 7,000 |
| 2002/02/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/02/05 | 210 | 210 | 200 | 200 | 7,000 |
| 2002/02/01 | 209 | 210 | 209 | 210 | 3,000 |
| 2002/01/31 | 215 | 215 | 215 | 215 | 2,000 |
| 2002/01/30 | 220 | 220 | 215 | 215 | 3,000 |
| 2002/01/29 | 225 | 225 | 220 | 220 | 3,000 |
| 2002/01/28 | 223 | 225 | 223 | 225 | 6,000 |
| 2002/01/25 | 225 | 225 | 223 | 223 | 6,000 |
| 2002/01/24 | 225 | 225 | 225 | 225 | 1,000 |
| 2002/01/22 | 223 | 223 | 220 | 220 | 3,000 |
| 2002/01/21 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/01/18 | 219 | 220 | 219 | 220 | 2,000 |
| 2002/01/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/01/16 | 215 | 220 | 215 | 220 | 3,000 |
| 2002/01/09 | 201 | 210 | 201 | 210 | 3,000 |