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 |
---|---|---|---|---|---|
2005/12/30 | 240 | 244 | 240 | 244 | 18,000 |
2005/12/29 | 244 | 246 | 244 | 245 | 31,000 |
2005/12/28 | 244 | 246 | 244 | 245 | 31,000 |
2005/12/27 | 244 | 245 | 242 | 245 | 35,000 |
2005/12/26 | 245 | 250 | 244 | 250 | 84,000 |
2005/12/22 | 245 | 246 | 242 | 245 | 52,000 |
2005/12/21 | 245 | 248 | 245 | 246 | 19,000 |
2005/12/20 | 247 | 248 | 243 | 245 | 40,000 |
2005/12/19 | 247 | 247 | 245 | 245 | 32,000 |
2005/12/16 | 249 | 249 | 244 | 248 | 10,000 |
2005/12/15 | 249 | 249 | 244 | 248 | 45,000 |
2005/12/14 | 250 | 250 | 244 | 245 | 73,000 |
2005/12/13 | 250 | 250 | 248 | 249 | 47,000 |
2005/12/12 | 248 | 251 | 247 | 250 | 48,000 |
2005/12/09 | 251 | 252 | 248 | 250 | 10,000 |
2005/12/08 | 251 | 252 | 246 | 250 | 27,000 |
2005/12/07 | 251 | 252 | 247 | 247 | 34,000 |
2005/12/06 | 250 | 250 | 248 | 249 | 35,000 |
2005/12/05 | 253 | 253 | 247 | 248 | 36,000 |
2005/12/02 | 252 | 255 | 251 | 253 | 132,000 |
2005/12/01 | 249 | 250 | 248 | 250 | 59,000 |
2005/11/30 | 247 | 250 | 246 | 246 | 86,000 |
2005/11/29 | 245 | 246 | 243 | 245 | 24,000 |
2005/11/28 | 244 | 245 | 242 | 242 | 19,000 |
2005/11/25 | 241 | 241 | 237 | 241 | 61,000 |
2005/11/24 | 245 | 247 | 240 | 241 | 78,000 |
2005/11/22 | 246 | 246 | 238 | 238 | 54,000 |
2005/11/21 | 245 | 253 | 241 | 243 | 190,000 |
2005/11/18 | 233 | 236 | 233 | 235 | 21,000 |
2005/11/17 | 237 | 237 | 235 | 235 | 12,000 |
2005/11/16 | 234 | 234 | 232 | 234 | 17,000 |
2005/11/15 | 235 | 236 | 234 | 234 | 24,000 |
2005/11/14 | 242 | 242 | 236 | 236 | 27,000 |
2005/11/11 | 238 | 240 | 236 | 240 | 35,000 |
2005/11/10 | 244 | 244 | 239 | 239 | 19,000 |
2005/11/09 | 239 | 245 | 238 | 245 | 34,000 |
2005/11/08 | 248 | 248 | 238 | 240 | 35,000 |
2005/11/07 | 252 | 252 | 243 | 244 | 48,000 |
2005/11/04 | 255 | 257 | 249 | 251 | 139,000 |
2005/11/02 | 242 | 253 | 237 | 245 | 230,000 |
2005/11/01 | 237 | 238 | 237 | 238 | 16,000 |
2005/10/31 | 233 | 237 | 233 | 235 | 31,000 |
2005/10/28 | 237 | 237 | 232 | 232 | 18,000 |
2005/10/27 | 237 | 237 | 232 | 234 | 8,000 |
2005/10/26 | 234 | 242 | 228 | 232 | 61,000 |
2005/10/25 | 229 | 235 | 229 | 235 | 44,000 |
2005/10/24 | 227 | 230 | 227 | 227 | 8,000 |
2005/10/21 | 230 | 230 | 227 | 227 | 19,000 |
2005/10/20 | 225 | 230 | 225 | 230 | 23,000 |
2005/10/19 | 230 | 231 | 225 | 225 | 50,000 |
2005/10/18 | 232 | 232 | 230 | 230 | 22,000 |
2005/10/17 | 234 | 238 | 231 | 231 | 54,000 |
2005/10/14 | 235 | 235 | 234 | 235 | 15,000 |
2005/10/13 | 236 | 236 | 234 | 235 | 8,000 |
2005/10/12 | 231 | 235 | 231 | 235 | 26,000 |
2005/10/11 | 234 | 234 | 230 | 231 | 20,000 |
2005/10/07 | 232 | 237 | 231 | 235 | 37,000 |
2005/10/06 | 236 | 237 | 235 | 235 | 32,000 |
2005/10/05 | 239 | 239 | 235 | 238 | 25,000 |
2005/10/04 | 240 | 240 | 234 | 237 | 52,000 |
2005/10/03 | 240 | 242 | 233 | 242 | 45,000 |
2005/09/30 | 228 | 245 | 222 | 245 | 91,000 |
2005/09/29 | 238 | 238 | 231 | 231 | 70,000 |
2005/09/28 | 235 | 240 | 235 | 236 | 30,000 |
2005/09/27 | 240 | 247 | 238 | 238 | 110,000 |
2005/09/26 | 236 | 239 | 235 | 238 | 39,000 |
2005/09/22 | 236 | 240 | 235 | 237 | 70,000 |
2005/09/21 | 244 | 244 | 236 | 240 | 94,000 |
2005/09/20 | 242 | 244 | 238 | 243 | 100,000 |
2005/09/16 | 246 | 246 | 242 | 242 | 63,000 |
2005/09/15 | 246 | 248 | 242 | 245 | 123,000 |
2005/09/14 | 241 | 250 | 234 | 244 | 197,000 |
2005/09/13 | 240 | 243 | 235 | 239 | 179,000 |
2005/09/12 | 238 | 247 | 234 | 238 | 138,000 |
2005/09/09 | 232 | 239 | 229 | 237 | 138,000 |
2005/09/08 | 244 | 244 | 233 | 235 | 141,000 |
2005/09/07 | 239 | 260 | 236 | 243 | 893,000 |
2005/09/06 | 249 | 249 | 237 | 237 | 253,000 |
2005/09/05 | 256 | 265 | 243 | 245 | 1,411,000 |
2005/09/02 | 268 | 307 | 259 | 264 | 9,356,000 |
2005/09/01 | 217 | 276 | 214 | 253 | 3,657,000 |
2005/08/31 | 216 | 219 | 213 | 219 | 143,000 |
2005/08/30 | 213 | 218 | 212 | 216 | 98,000 |
2005/08/29 | 223 | 224 | 212 | 215 | 291,000 |
2005/08/26 | 210 | 210 | 208 | 209 | 27,000 |
2005/08/25 | 210 | 211 | 209 | 210 | 24,000 |
2005/08/24 | 213 | 213 | 209 | 211 | 37,000 |
2005/08/23 | 214 | 214 | 210 | 212 | 88,000 |
2005/08/22 | 212 | 229 | 210 | 214 | 666,000 |
2005/08/19 | 208 | 208 | 206 | 207 | 40,000 |
2005/08/18 | 213 | 213 | 206 | 208 | 53,000 |
2005/08/17 | 208 | 215 | 206 | 210 | 56,000 |
2005/08/16 | 205 | 208 | 203 | 208 | 27,000 |
2005/08/15 | 205 | 206 | 203 | 205 | 25,000 |
2005/08/12 | 214 | 214 | 205 | 207 | 64,000 |
2005/08/11 | 213 | 213 | 205 | 210 | 32,000 |
2005/08/10 | 205 | 214 | 205 | 208 | 55,000 |
2005/08/09 | 207 | 207 | 201 | 205 | 84,000 |
2005/08/08 | 200 | 221 | 198 | 201 | 385,000 |
2005/08/05 | 200 | 213 | 200 | 200 | 147,000 |
2005/08/04 | 207 | 210 | 202 | 203 | 114,000 |
2005/08/03 | 225 | 227 | 210 | 212 | 315,000 |
2005/08/02 | 238 | 241 | 212 | 230 | 1,353,000 |
2005/08/01 | 195 | 243 | 195 | 224 | 1,974,000 |
2005/07/29 | 192 | 193 | 191 | 193 | 7,000 |
2005/07/28 | 193 | 193 | 192 | 192 | 11,000 |
2005/07/27 | 193 | 193 | 189 | 193 | 29,000 |
2005/07/26 | 190 | 190 | 188 | 189 | 17,000 |
2005/07/25 | 190 | 190 | 189 | 189 | 11,000 |
2005/07/22 | 190 | 190 | 190 | 190 | 9,000 |
2005/07/21 | 190 | 191 | 190 | 190 | 5,000 |
2005/07/20 | 191 | 193 | 190 | 191 | 19,000 |
2005/07/19 | 192 | 192 | 190 | 190 | 6,000 |
2005/07/15 | 190 | 192 | 190 | 190 | 18,000 |
2005/07/14 | 189 | 190 | 189 | 190 | 14,000 |
2005/07/13 | 190 | 192 | 190 | 190 | 28,000 |
2005/07/12 | 190 | 190 | 189 | 189 | 15,000 |
2005/07/11 | 187 | 190 | 187 | 189 | 14,000 |
2005/07/08 | 192 | 192 | 192 | 192 | 11,000 |
2005/07/07 | 189 | 192 | 189 | 192 | 5,000 |
2005/07/06 | 193 | 193 | 189 | 189 | 8,000 |
2005/07/05 | 190 | 193 | 188 | 193 | 35,000 |
2005/07/04 | 191 | 191 | 189 | 191 | 16,000 |
2005/07/01 | 193 | 193 | 190 | 191 | 8,000 |
2005/06/30 | 194 | 194 | 193 | 193 | 2,000 |
2005/06/29 | 194 | 195 | 194 | 194 | 10,000 |
2005/06/28 | 191 | 192 | 191 | 192 | 7,000 |
2005/06/27 | 189 | 194 | 189 | 191 | 14,000 |
2005/06/24 | 196 | 196 | 191 | 195 | 37,000 |
2005/06/23 | 196 | 196 | 196 | 196 | 13,000 |
2005/06/22 | 196 | 196 | 195 | 196 | 10,000 |
2005/06/21 | 194 | 196 | 193 | 195 | 40,000 |
2005/06/20 | 193 | 194 | 192 | 193 | 23,000 |
2005/06/17 | 193 | 193 | 192 | 193 | 8,000 |
2005/06/16 | 194 | 194 | 192 | 193 | 5,000 |
2005/06/15 | 194 | 194 | 193 | 193 | 8,000 |
2005/06/14 | 193 | 194 | 193 | 194 | 9,000 |
2005/06/13 | 193 | 193 | 192 | 193 | 6,000 |
2005/06/10 | 192 | 192 | 192 | 192 | 2,000 |
2005/06/09 | 191 | 191 | 191 | 191 | 1,000 |
2005/06/08 | 191 | 191 | 191 | 191 | 3,000 |
2005/06/07 | 192 | 193 | 190 | 190 | 4,000 |
2005/06/06 | 192 | 193 | 192 | 192 | 9,000 |
2005/06/03 | 192 | 192 | 190 | 192 | 10,000 |
2005/06/02 | 192 | 193 | 190 | 190 | 10,000 |
2005/06/01 | 192 | 192 | 191 | 192 | 10,000 |
2005/05/31 | 193 | 193 | 192 | 192 | 16,000 |
2005/05/30 | 194 | 194 | 192 | 193 | 12,000 |
2005/05/27 | 191 | 191 | 191 | 191 | 2,000 |
2005/05/26 | 190 | 191 | 189 | 191 | 4,000 |
2005/05/25 | 190 | 191 | 190 | 191 | 3,000 |
2005/05/24 | 193 | 193 | 190 | 192 | 4,000 |
2005/05/23 | 193 | 194 | 189 | 189 | 22,000 |
2005/05/20 | 192 | 193 | 191 | 193 | 7,000 |
2005/05/18 | 189 | 189 | 189 | 189 | 8,000 |
2005/05/17 | 194 | 194 | 187 | 187 | 13,000 |
2005/05/16 | 192 | 194 | 192 | 194 | 12,000 |
2005/05/13 | 195 | 195 | 190 | 190 | 12,000 |
2005/05/12 | 195 | 195 | 195 | 195 | 7,000 |
2005/05/11 | 192 | 193 | 192 | 193 | 2,000 |
2005/05/10 | 192 | 192 | 192 | 192 | 2,000 |
2005/05/09 | 193 | 194 | 192 | 192 | 9,000 |
2005/05/06 | 198 | 198 | 195 | 196 | 27,000 |
2005/05/02 | 189 | 199 | 187 | 199 | 44,000 |
2005/04/28 | 186 | 189 | 186 | 189 | 11,000 |
2005/04/27 | 188 | 189 | 187 | 187 | 7,000 |
2005/04/26 | 187 | 188 | 187 | 188 | 4,000 |
2005/04/25 | 186 | 187 | 184 | 187 | 10,000 |
2005/04/22 | 186 | 186 | 186 | 186 | 1,000 |
2005/04/21 | 183 | 186 | 180 | 182 | 25,000 |
2005/04/20 | 185 | 186 | 183 | 183 | 12,000 |
2005/04/19 | 183 | 187 | 181 | 187 | 20,000 |
2005/04/18 | 189 | 189 | 183 | 184 | 13,000 |
2005/04/15 | 189 | 189 | 187 | 188 | 5,000 |
2005/04/14 | 189 | 189 | 187 | 188 | 9,000 |
2005/04/13 | 191 | 192 | 188 | 188 | 9,000 |
2005/04/12 | 192 | 193 | 192 | 192 | 13,000 |
2005/04/11 | 192 | 192 | 192 | 192 | 11,000 |
2005/04/08 | 196 | 196 | 195 | 195 | 16,000 |
2005/04/07 | 195 | 195 | 192 | 195 | 6,000 |
2005/04/06 | 197 | 197 | 197 | 197 | 1,000 |
2005/04/05 | 192 | 194 | 192 | 194 | 18,000 |
2005/04/04 | 193 | 194 | 192 | 192 | 10,000 |
2005/04/01 | 196 | 196 | 193 | 193 | 15,000 |
2005/03/31 | 192 | 195 | 192 | 193 | 12,000 |
2005/03/30 | 197 | 197 | 191 | 191 | 27,000 |
2005/03/29 | 199 | 199 | 195 | 195 | 16,000 |
2005/03/28 | 201 | 201 | 191 | 192 | 32,000 |
2005/03/25 | 201 | 203 | 199 | 200 | 47,000 |
2005/03/24 | 203 | 203 | 199 | 202 | 47,000 |
2005/03/23 | 204 | 204 | 201 | 203 | 35,000 |
2005/03/22 | 200 | 204 | 200 | 204 | 61,000 |
2005/03/18 | 199 | 199 | 197 | 199 | 29,000 |
2005/03/17 | 198 | 199 | 196 | 199 | 39,000 |
2005/03/16 | 196 | 198 | 193 | 198 | 60,000 |
2005/03/15 | 193 | 195 | 193 | 194 | 44,000 |
2005/03/14 | 193 | 193 | 191 | 193 | 67,000 |
2005/03/11 | 191 | 192 | 190 | 190 | 36,000 |
2005/03/10 | 192 | 192 | 191 | 191 | 30,000 |
2005/03/09 | 192 | 193 | 189 | 190 | 11,000 |
2005/03/08 | 192 | 193 | 189 | 189 | 55,000 |
2005/03/07 | 188 | 192 | 188 | 192 | 35,000 |
2005/03/04 | 190 | 190 | 188 | 189 | 12,000 |
2005/03/03 | 188 | 190 | 188 | 190 | 8,000 |
2005/03/02 | 190 | 191 | 190 | 191 | 19,000 |
2005/03/01 | 191 | 191 | 188 | 188 | 4,000 |
2005/02/28 | 191 | 192 | 189 | 189 | 14,000 |
2005/02/25 | 190 | 192 | 190 | 191 | 28,000 |
2005/02/24 | 190 | 190 | 190 | 190 | 3,000 |
2005/02/23 | 189 | 190 | 189 | 190 | 4,000 |
2005/02/22 | 189 | 190 | 189 | 189 | 16,000 |
2005/02/21 | 189 | 189 | 189 | 189 | 4,000 |
2005/02/18 | 190 | 190 | 189 | 189 | 6,000 |
2005/02/17 | 183 | 189 | 182 | 189 | 11,000 |
2005/02/16 | 187 | 187 | 181 | 181 | 15,000 |
2005/02/15 | 186 | 187 | 185 | 185 | 10,000 |
2005/02/14 | 188 | 188 | 185 | 185 | 9,000 |
2005/02/10 | 190 | 190 | 186 | 186 | 10,000 |
2005/02/09 | 189 | 190 | 188 | 188 | 15,000 |
2005/02/08 | 188 | 189 | 188 | 189 | 4,000 |
2005/02/07 | 189 | 191 | 188 | 191 | 7,000 |
2005/02/04 | 191 | 192 | 187 | 189 | 36,000 |
2005/02/03 | 191 | 192 | 190 | 191 | 53,000 |
2005/02/02 | 190 | 194 | 190 | 192 | 55,000 |
2005/02/01 | 188 | 191 | 185 | 190 | 53,000 |
2005/01/31 | 185 | 189 | 185 | 187 | 85,000 |
2005/01/28 | 184 | 185 | 183 | 183 | 21,000 |
2005/01/27 | 181 | 184 | 181 | 184 | 8,000 |
2005/01/26 | 184 | 184 | 180 | 180 | 6,000 |
2005/01/25 | 185 | 185 | 181 | 184 | 8,000 |
2005/01/24 | 183 | 183 | 180 | 183 | 9,000 |
2005/01/21 | 182 | 184 | 182 | 184 | 4,000 |
2005/01/20 | 182 | 182 | 181 | 182 | 6,000 |
2005/01/19 | 178 | 185 | 178 | 184 | 33,000 |
2005/01/18 | 179 | 179 | 179 | 179 | 5,000 |
2005/01/17 | 179 | 180 | 179 | 179 | 7,000 |
2005/01/14 | 178 | 181 | 178 | 181 | 10,000 |
2005/01/13 | 180 | 181 | 179 | 181 | 9,000 |
2005/01/12 | 179 | 181 | 179 | 181 | 5,000 |
2005/01/11 | 180 | 180 | 179 | 179 | 6,000 |
2005/01/07 | 180 | 181 | 180 | 181 | 8,000 |
2005/01/06 | 176 | 179 | 176 | 179 | 10,000 |
2005/01/05 | 177 | 180 | 176 | 176 | 9,000 |
2005/01/04 | 178 | 179 | 178 | 179 | 5,000 |