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 |
---|---|---|---|---|---|
2004/12/30 | 176 | 176 | 176 | 176 | 6,000 |
2004/12/29 | 179 | 179 | 176 | 176 | 10,000 |
2004/12/28 | 175 | 179 | 175 | 176 | 9,000 |
2004/12/27 | 171 | 178 | 171 | 175 | 17,000 |
2004/12/24 | 182 | 183 | 179 | 180 | 46,000 |
2004/12/22 | 181 | 182 | 180 | 182 | 18,000 |
2004/12/21 | 180 | 181 | 180 | 180 | 14,000 |
2004/12/20 | 181 | 182 | 180 | 180 | 18,000 |
2004/12/17 | 181 | 182 | 180 | 180 | 12,000 |
2004/12/16 | 181 | 182 | 180 | 181 | 9,000 |
2004/12/15 | 181 | 182 | 181 | 182 | 7,000 |
2004/12/14 | 180 | 181 | 180 | 181 | 8,000 |
2004/12/13 | 182 | 182 | 180 | 181 | 20,000 |
2004/12/10 | 181 | 182 | 181 | 182 | 8,000 |
2004/12/09 | 181 | 182 | 181 | 182 | 3,000 |
2004/12/08 | 181 | 181 | 181 | 181 | 2,000 |
2004/12/07 | 182 | 182 | 182 | 182 | 3,000 |
2004/12/06 | 182 | 183 | 181 | 182 | 10,000 |
2004/12/03 | 182 | 182 | 181 | 181 | 4,000 |
2004/12/02 | 182 | 182 | 182 | 182 | 4,000 |
2004/12/01 | 183 | 183 | 181 | 181 | 5,000 |
2004/11/30 | 183 | 183 | 181 | 182 | 11,000 |
2004/11/29 | 182 | 182 | 181 | 181 | 11,000 |
2004/11/26 | 180 | 190 | 180 | 190 | 27,000 |
2004/11/25 | 182 | 182 | 180 | 180 | 6,000 |
2004/11/24 | 180 | 180 | 179 | 179 | 2,000 |
2004/11/22 | 181 | 181 | 180 | 180 | 10,000 |
2004/11/19 | 181 | 182 | 181 | 181 | 3,000 |
2004/11/18 | 181 | 183 | 181 | 181 | 12,000 |
2004/11/16 | 181 | 181 | 180 | 180 | 6,000 |
2004/11/15 | 180 | 180 | 180 | 180 | 4,000 |
2004/11/12 | 181 | 181 | 179 | 181 | 9,000 |
2004/11/11 | 180 | 180 | 180 | 180 | 4,000 |
2004/11/10 | 180 | 181 | 180 | 181 | 2,000 |
2004/11/09 | 181 | 181 | 180 | 180 | 2,000 |
2004/11/08 | 181 | 183 | 181 | 181 | 10,000 |
2004/11/05 | 180 | 180 | 180 | 180 | 2,000 |
2004/11/04 | 180 | 181 | 180 | 181 | 3,000 |
2004/11/02 | 180 | 180 | 180 | 180 | 4,000 |
2004/11/01 | 178 | 180 | 178 | 178 | 4,000 |
2004/10/29 | 179 | 181 | 179 | 179 | 4,000 |
2004/10/28 | 182 | 182 | 178 | 178 | 5,000 |
2004/10/27 | 177 | 182 | 177 | 182 | 3,000 |
2004/10/26 | 177 | 182 | 177 | 182 | 4,000 |
2004/10/25 | 181 | 181 | 181 | 181 | 3,000 |
2004/10/22 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/21 | 179 | 182 | 179 | 182 | 7,000 |
2004/10/20 | 180 | 181 | 179 | 181 | 27,000 |
2004/10/19 | 182 | 184 | 182 | 184 | 5,000 |
2004/10/18 | 182 | 182 | 182 | 182 | 1,000 |
2004/10/15 | 181 | 183 | 181 | 183 | 4,000 |
2004/10/14 | 182 | 183 | 182 | 182 | 14,000 |
2004/10/13 | 185 | 185 | 181 | 182 | 25,000 |
2004/10/12 | 185 | 185 | 184 | 184 | 5,000 |
2004/10/08 | 184 | 185 | 184 | 185 | 10,000 |
2004/10/07 | 185 | 186 | 185 | 185 | 15,000 |
2004/10/06 | 184 | 185 | 183 | 185 | 8,000 |
2004/10/05 | 184 | 184 | 183 | 183 | 9,000 |
2004/10/01 | 185 | 185 | 184 | 184 | 6,000 |
2004/09/30 | 185 | 185 | 185 | 185 | 4,000 |
2004/09/29 | 183 | 185 | 183 | 183 | 11,000 |
2004/09/28 | 185 | 186 | 183 | 183 | 8,000 |
2004/09/27 | 185 | 185 | 183 | 183 | 6,000 |
2004/09/24 | 184 | 187 | 182 | 182 | 20,000 |
2004/09/22 | 186 | 186 | 185 | 185 | 12,000 |
2004/09/21 | 187 | 187 | 186 | 186 | 11,000 |
2004/09/17 | 187 | 187 | 186 | 186 | 5,000 |
2004/09/16 | 187 | 188 | 187 | 187 | 18,000 |
2004/09/15 | 187 | 187 | 187 | 187 | 7,000 |
2004/09/14 | 186 | 187 | 186 | 187 | 14,000 |
2004/09/13 | 186 | 186 | 186 | 186 | 3,000 |
2004/09/10 | 186 | 186 | 186 | 186 | 4,000 |
2004/09/09 | 189 | 189 | 187 | 188 | 10,000 |
2004/09/08 | 192 | 192 | 187 | 187 | 13,000 |
2004/09/07 | 191 | 191 | 186 | 186 | 23,000 |
2004/09/06 | 190 | 190 | 186 | 186 | 23,000 |
2004/09/03 | 188 | 188 | 188 | 188 | 17,000 |
2004/09/02 | 184 | 186 | 184 | 186 | 7,000 |
2004/09/01 | 186 | 187 | 184 | 184 | 9,000 |
2004/08/31 | 187 | 188 | 186 | 186 | 21,000 |
2004/08/30 | 185 | 187 | 185 | 187 | 10,000 |
2004/08/27 | 183 | 183 | 183 | 183 | 6,000 |
2004/08/26 | 182 | 184 | 182 | 184 | 4,000 |
2004/08/25 | 182 | 182 | 182 | 182 | 5,000 |
2004/08/24 | 187 | 187 | 182 | 182 | 10,000 |
2004/08/23 | 182 | 183 | 182 | 182 | 7,000 |
2004/08/20 | 185 | 185 | 185 | 185 | 5,000 |
2004/08/19 | 182 | 183 | 182 | 183 | 5,000 |
2004/08/18 | 184 | 184 | 182 | 182 | 8,000 |
2004/08/17 | 185 | 185 | 185 | 185 | 2,000 |
2004/08/16 | 185 | 185 | 180 | 182 | 13,000 |
2004/08/13 | 185 | 185 | 184 | 184 | 6,000 |
2004/08/12 | 185 | 186 | 185 | 186 | 9,000 |
2004/08/11 | 186 | 186 | 185 | 185 | 7,000 |
2004/08/10 | 187 | 187 | 187 | 187 | 2,000 |
2004/08/09 | 185 | 188 | 185 | 185 | 7,000 |
2004/08/06 | 185 | 186 | 185 | 185 | 7,000 |
2004/08/05 | 186 | 186 | 185 | 186 | 17,000 |
2004/08/04 | 186 | 186 | 186 | 186 | 7,000 |
2004/08/03 | 188 | 188 | 188 | 188 | 6,000 |
2004/08/02 | 187 | 187 | 186 | 186 | 5,000 |
2004/07/30 | 188 | 188 | 186 | 187 | 9,000 |
2004/07/29 | 186 | 189 | 186 | 186 | 16,000 |
2004/07/28 | 189 | 190 | 188 | 188 | 11,000 |
2004/07/27 | 188 | 189 | 188 | 189 | 9,000 |
2004/07/26 | 189 | 189 | 188 | 188 | 4,000 |
2004/07/23 | 187 | 188 | 187 | 187 | 8,000 |
2004/07/22 | 188 | 188 | 186 | 187 | 9,000 |
2004/07/21 | 189 | 190 | 188 | 190 | 24,000 |
2004/07/20 | 189 | 189 | 186 | 189 | 16,000 |
2004/07/16 | 189 | 189 | 186 | 189 | 8,000 |
2004/07/15 | 189 | 190 | 188 | 188 | 22,000 |
2004/07/14 | 189 | 189 | 186 | 188 | 24,000 |
2004/07/13 | 189 | 189 | 186 | 186 | 11,000 |
2004/07/12 | 185 | 186 | 185 | 185 | 13,000 |
2004/07/09 | 187 | 187 | 185 | 185 | 7,000 |
2004/07/08 | 187 | 188 | 187 | 187 | 13,000 |
2004/07/07 | 185 | 187 | 185 | 186 | 18,000 |
2004/07/06 | 187 | 188 | 186 | 186 | 19,000 |
2004/07/05 | 186 | 188 | 185 | 188 | 9,000 |
2004/07/02 | 188 | 189 | 187 | 188 | 17,000 |
2004/07/01 | 189 | 189 | 187 | 188 | 12,000 |
2004/06/30 | 188 | 190 | 187 | 190 | 13,000 |
2004/06/29 | 186 | 188 | 186 | 188 | 19,000 |
2004/06/28 | 187 | 187 | 185 | 185 | 16,000 |
2004/06/25 | 188 | 188 | 186 | 187 | 41,000 |
2004/06/24 | 189 | 190 | 189 | 189 | 30,000 |
2004/06/23 | 190 | 191 | 189 | 189 | 70,000 |
2004/06/22 | 192 | 192 | 191 | 191 | 14,000 |
2004/06/21 | 192 | 192 | 191 | 192 | 14,000 |
2004/06/18 | 191 | 192 | 191 | 192 | 15,000 |
2004/06/17 | 190 | 191 | 190 | 191 | 12,000 |
2004/06/16 | 191 | 191 | 191 | 191 | 13,000 |
2004/06/15 | 188 | 190 | 188 | 190 | 21,000 |
2004/06/14 | 189 | 189 | 188 | 188 | 23,000 |
2004/06/11 | 189 | 190 | 188 | 189 | 17,000 |
2004/06/10 | 189 | 190 | 189 | 189 | 13,000 |
2004/06/09 | 189 | 190 | 189 | 190 | 10,000 |
2004/06/08 | 189 | 189 | 188 | 189 | 10,000 |
2004/06/07 | 187 | 189 | 187 | 189 | 20,000 |
2004/06/04 | 187 | 190 | 187 | 187 | 24,000 |
2004/06/03 | 190 | 191 | 187 | 187 | 42,000 |
2004/06/02 | 191 | 191 | 189 | 190 | 30,000 |
2004/06/01 | 191 | 192 | 189 | 191 | 28,000 |
2004/05/31 | 194 | 194 | 190 | 191 | 38,000 |
2004/05/28 | 193 | 196 | 193 | 194 | 8,000 |
2004/05/27 | 192 | 196 | 192 | 193 | 8,000 |
2004/05/26 | 192 | 192 | 191 | 192 | 7,000 |
2004/05/25 | 192 | 192 | 191 | 192 | 5,000 |
2004/05/24 | 199 | 199 | 191 | 191 | 15,000 |
2004/05/21 | 188 | 189 | 187 | 188 | 12,000 |
2004/05/20 | 186 | 189 | 186 | 189 | 23,000 |
2004/05/19 | 187 | 188 | 185 | 185 | 34,000 |
2004/05/18 | 186 | 189 | 186 | 188 | 25,000 |
2004/05/17 | 190 | 190 | 187 | 187 | 43,000 |
2004/05/14 | 193 | 195 | 191 | 191 | 25,000 |
2004/05/13 | 193 | 198 | 193 | 193 | 20,000 |
2004/05/12 | 194 | 196 | 193 | 193 | 14,000 |
2004/05/11 | 190 | 195 | 190 | 194 | 25,000 |
2004/05/10 | 203 | 203 | 193 | 193 | 60,000 |
2004/05/07 | 203 | 203 | 203 | 203 | 8,000 |
2004/05/06 | 204 | 204 | 203 | 204 | 8,000 |
2004/04/30 | 206 | 206 | 202 | 204 | 18,000 |
2004/04/28 | 203 | 206 | 203 | 204 | 46,000 |
2004/04/27 | 203 | 204 | 203 | 204 | 14,000 |
2004/04/26 | 203 | 205 | 203 | 203 | 13,000 |
2004/04/23 | 200 | 204 | 200 | 204 | 43,000 |
2004/04/22 | 201 | 204 | 200 | 204 | 14,000 |
2004/04/21 | 200 | 202 | 200 | 202 | 18,000 |
2004/04/20 | 200 | 204 | 200 | 202 | 22,000 |
2004/04/19 | 205 | 205 | 200 | 201 | 37,000 |
2004/04/16 | 210 | 210 | 205 | 207 | 12,000 |
2004/04/15 | 210 | 215 | 205 | 205 | 38,000 |
2004/04/14 | 206 | 209 | 206 | 209 | 25,000 |
2004/04/13 | 205 | 207 | 205 | 206 | 25,000 |
2004/04/12 | 204 | 208 | 204 | 205 | 42,000 |
2004/04/09 | 204 | 208 | 204 | 204 | 23,000 |
2004/04/08 | 204 | 204 | 202 | 204 | 25,000 |
2004/04/07 | 199 | 214 | 199 | 208 | 80,000 |
2004/04/06 | 194 | 199 | 194 | 198 | 46,000 |
2004/04/05 | 193 | 195 | 193 | 194 | 25,000 |
2004/04/02 | 191 | 196 | 191 | 194 | 22,000 |
2004/04/01 | 192 | 193 | 191 | 191 | 30,000 |
2004/03/31 | 191 | 192 | 191 | 192 | 20,000 |
2004/03/30 | 189 | 191 | 188 | 191 | 26,000 |
2004/03/29 | 190 | 191 | 187 | 190 | 30,000 |
2004/03/26 | 189 | 191 | 189 | 191 | 17,000 |
2004/03/25 | 187 | 189 | 186 | 189 | 60,000 |
2004/03/24 | 188 | 189 | 187 | 187 | 103,000 |
2004/03/23 | 188 | 189 | 188 | 188 | 29,000 |
2004/03/22 | 188 | 189 | 188 | 189 | 44,000 |
2004/03/19 | 189 | 189 | 187 | 188 | 22,000 |
2004/03/18 | 188 | 189 | 188 | 189 | 71,000 |
2004/03/17 | 187 | 189 | 187 | 189 | 73,000 |
2004/03/16 | 186 | 187 | 186 | 187 | 70,000 |
2004/03/15 | 188 | 188 | 186 | 186 | 59,000 |
2004/03/12 | 187 | 188 | 186 | 186 | 48,000 |
2004/03/11 | 187 | 188 | 187 | 188 | 62,000 |
2004/03/10 | 187 | 188 | 187 | 188 | 29,000 |
2004/03/09 | 190 | 190 | 187 | 188 | 30,000 |
2004/03/08 | 192 | 193 | 191 | 191 | 23,000 |
2004/03/05 | 194 | 194 | 191 | 193 | 13,000 |
2004/03/04 | 190 | 193 | 189 | 193 | 25,000 |
2004/03/03 | 186 | 192 | 186 | 191 | 27,000 |
2004/03/02 | 187 | 188 | 187 | 187 | 16,000 |
2004/03/01 | 190 | 190 | 187 | 187 | 14,000 |
2004/02/27 | 186 | 190 | 186 | 190 | 12,000 |
2004/02/26 | 186 | 186 | 185 | 186 | 10,000 |
2004/02/25 | 185 | 186 | 185 | 186 | 9,000 |
2004/02/24 | 186 | 186 | 185 | 186 | 16,000 |
2004/02/23 | 188 | 189 | 185 | 185 | 23,000 |
2004/02/20 | 190 | 195 | 189 | 189 | 20,000 |
2004/02/19 | 192 | 195 | 192 | 195 | 14,000 |
2004/02/18 | 195 | 195 | 193 | 193 | 19,000 |
2004/02/17 | 193 | 195 | 193 | 195 | 16,000 |
2004/02/16 | 193 | 193 | 193 | 193 | 15,000 |
2004/02/13 | 194 | 195 | 193 | 194 | 13,000 |
2004/02/12 | 200 | 203 | 193 | 193 | 36,000 |
2004/02/10 | 193 | 199 | 193 | 199 | 50,000 |
2004/02/09 | 189 | 193 | 189 | 193 | 36,000 |
2004/02/06 | 185 | 191 | 185 | 190 | 28,000 |
2004/02/05 | 184 | 185 | 184 | 185 | 23,000 |
2004/02/04 | 184 | 186 | 184 | 184 | 24,000 |
2004/02/03 | 184 | 185 | 184 | 184 | 20,000 |
2004/02/02 | 184 | 185 | 184 | 185 | 17,000 |
2004/01/30 | 183 | 185 | 183 | 185 | 29,000 |
2004/01/29 | 185 | 186 | 183 | 184 | 33,000 |
2004/01/28 | 183 | 186 | 183 | 185 | 40,000 |
2004/01/27 | 184 | 185 | 183 | 183 | 23,000 |
2004/01/26 | 184 | 186 | 183 | 186 | 33,000 |
2004/01/23 | 184 | 184 | 183 | 184 | 19,000 |
2004/01/22 | 183 | 184 | 183 | 184 | 24,000 |
2004/01/21 | 184 | 184 | 183 | 184 | 14,000 |
2004/01/20 | 184 | 185 | 183 | 184 | 18,000 |
2004/01/19 | 184 | 185 | 183 | 183 | 16,000 |
2004/01/16 | 185 | 185 | 184 | 184 | 8,000 |
2004/01/15 | 184 | 185 | 183 | 185 | 20,000 |
2004/01/14 | 184 | 185 | 183 | 185 | 18,000 |
2004/01/13 | 184 | 184 | 183 | 184 | 17,000 |
2004/01/09 | 183 | 185 | 183 | 183 | 20,000 |
2004/01/08 | 185 | 185 | 183 | 183 | 16,000 |
2004/01/07 | 184 | 185 | 184 | 185 | 18,000 |
2004/01/06 | 184 | 185 | 182 | 184 | 20,000 |
2004/01/05 | 185 | 186 | 184 | 184 | 6,000 |