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 |
|---|---|---|---|---|---|
| 2006/12/29 | 200 | 200 | 198 | 198 | 3,000 |
| 2006/12/28 | 199 | 200 | 198 | 200 | 10,000 |
| 2006/12/27 | 198 | 199 | 197 | 199 | 20,000 |
| 2006/12/26 | 198 | 200 | 196 | 199 | 22,000 |
| 2006/12/25 | 208 | 208 | 204 | 205 | 38,000 |
| 2006/12/22 | 203 | 205 | 203 | 205 | 26,000 |
| 2006/12/21 | 207 | 207 | 205 | 205 | 12,000 |
| 2006/12/20 | 204 | 206 | 203 | 206 | 15,000 |
| 2006/12/19 | 205 | 205 | 203 | 203 | 15,000 |
| 2006/12/18 | 207 | 207 | 205 | 205 | 16,000 |
| 2006/12/15 | 204 | 205 | 203 | 205 | 10,000 |
| 2006/12/14 | 203 | 204 | 203 | 204 | 6,000 |
| 2006/12/13 | 204 | 204 | 203 | 203 | 11,000 |
| 2006/12/12 | 201 | 203 | 201 | 201 | 17,000 |
| 2006/12/11 | 205 | 205 | 203 | 203 | 27,000 |
| 2006/12/08 | 204 | 205 | 204 | 204 | 10,000 |
| 2006/12/07 | 203 | 205 | 203 | 204 | 5,000 |
| 2006/12/06 | 204 | 204 | 203 | 203 | 9,000 |
| 2006/12/05 | 204 | 204 | 203 | 203 | 7,000 |
| 2006/12/04 | 201 | 203 | 201 | 203 | 9,000 |
| 2006/12/01 | 200 | 202 | 200 | 202 | 8,000 |
| 2006/11/30 | 201 | 201 | 200 | 201 | 6,000 |
| 2006/11/29 | 200 | 202 | 200 | 200 | 8,000 |
| 2006/11/28 | 200 | 201 | 200 | 201 | 8,000 |
| 2006/11/27 | 199 | 200 | 199 | 200 | 7,000 |
| 2006/11/24 | 200 | 200 | 199 | 199 | 4,000 |
| 2006/11/22 | 199 | 199 | 199 | 199 | 2,000 |
| 2006/11/21 | 199 | 199 | 199 | 199 | 7,000 |
| 2006/11/20 | 199 | 199 | 198 | 199 | 15,000 |
| 2006/11/17 | 200 | 200 | 200 | 200 | 22,000 |
| 2006/11/16 | 202 | 202 | 200 | 200 | 5,000 |
| 2006/11/15 | 202 | 202 | 202 | 202 | 3,000 |
| 2006/11/14 | 200 | 202 | 200 | 202 | 13,000 |
| 2006/11/13 | 199 | 200 | 199 | 200 | 16,000 |
| 2006/11/10 | 201 | 201 | 200 | 200 | 13,000 |
| 2006/11/09 | 201 | 201 | 200 | 201 | 11,000 |
| 2006/11/08 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/11/07 | 200 | 200 | 199 | 200 | 4,000 |
| 2006/11/06 | 200 | 200 | 199 | 200 | 3,000 |
| 2006/11/02 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/11/01 | 200 | 200 | 199 | 199 | 6,000 |
| 2006/10/31 | 200 | 200 | 200 | 200 | 2,000 |
| 2006/10/30 | 200 | 201 | 199 | 200 | 8,000 |
| 2006/10/27 | 199 | 200 | 199 | 200 | 5,000 |
| 2006/10/26 | 200 | 200 | 199 | 199 | 9,000 |
| 2006/10/25 | 198 | 200 | 198 | 200 | 10,000 |
| 2006/10/24 | 199 | 201 | 199 | 199 | 15,000 |
| 2006/10/23 | 199 | 199 | 199 | 199 | 1,000 |
| 2006/10/20 | 199 | 200 | 199 | 200 | 5,000 |
| 2006/10/19 | 201 | 201 | 200 | 200 | 6,000 |
| 2006/10/18 | 201 | 201 | 201 | 201 | 2,000 |
| 2006/10/17 | 200 | 201 | 200 | 201 | 8,000 |
| 2006/10/16 | 199 | 199 | 199 | 199 | 11,000 |
| 2006/10/13 | 200 | 200 | 199 | 199 | 3,000 |
| 2006/10/12 | 199 | 200 | 199 | 200 | 11,000 |
| 2006/10/11 | 200 | 200 | 199 | 200 | 11,000 |
| 2006/10/10 | 200 | 200 | 200 | 200 | 8,000 |
| 2006/10/04 | 200 | 200 | 199 | 199 | 4,000 |
| 2006/10/03 | 199 | 199 | 198 | 198 | 7,000 |
| 2006/10/02 | 200 | 200 | 199 | 199 | 6,000 |
| 2006/09/29 | 199 | 200 | 199 | 200 | 4,000 |
| 2006/09/28 | 200 | 201 | 199 | 199 | 8,000 |
| 2006/09/27 | 198 | 200 | 198 | 200 | 5,000 |
| 2006/09/26 | 198 | 201 | 198 | 198 | 21,000 |
| 2006/09/25 | 201 | 201 | 199 | 201 | 11,000 |
| 2006/09/22 | 199 | 200 | 199 | 200 | 3,000 |
| 2006/09/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/09/20 | 199 | 199 | 199 | 199 | 3,000 |
| 2006/09/19 | 200 | 200 | 199 | 199 | 3,000 |
| 2006/09/15 | 199 | 200 | 199 | 200 | 8,000 |
| 2006/09/14 | 199 | 200 | 198 | 200 | 8,000 |
| 2006/09/13 | 199 | 199 | 199 | 199 | 5,000 |
| 2006/09/12 | 200 | 200 | 198 | 198 | 16,000 |
| 2006/09/11 | 200 | 200 | 200 | 200 | 4,000 |
| 2006/09/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2006/09/07 | 202 | 202 | 200 | 200 | 3,000 |
| 2006/09/06 | 199 | 201 | 199 | 201 | 13,000 |
| 2006/09/05 | 200 | 200 | 198 | 199 | 14,000 |
| 2006/09/04 | 198 | 199 | 198 | 199 | 4,000 |
| 2006/09/01 | 199 | 199 | 198 | 198 | 5,000 |
| 2006/08/31 | 198 | 199 | 198 | 199 | 2,000 |
| 2006/08/30 | 199 | 199 | 198 | 198 | 11,000 |
| 2006/08/29 | 199 | 199 | 199 | 199 | 6,000 |
| 2006/08/28 | 200 | 200 | 199 | 199 | 8,000 |
| 2006/08/25 | 201 | 202 | 200 | 200 | 4,000 |
| 2006/08/24 | 200 | 200 | 200 | 200 | 5,000 |
| 2006/08/23 | 199 | 201 | 198 | 200 | 12,000 |
| 2006/08/22 | 200 | 202 | 200 | 200 | 7,000 |
| 2006/08/21 | 201 | 201 | 198 | 201 | 74,000 |
| 2006/08/18 | 201 | 202 | 201 | 201 | 10,000 |
| 2006/08/17 | 202 | 202 | 199 | 199 | 12,000 |
| 2006/08/16 | 201 | 201 | 201 | 201 | 8,000 |
| 2006/08/15 | 200 | 200 | 199 | 200 | 3,000 |
| 2006/08/14 | 201 | 201 | 200 | 200 | 2,000 |
| 2006/08/11 | 200 | 202 | 200 | 200 | 4,000 |
| 2006/08/10 | 200 | 201 | 200 | 200 | 9,000 |
| 2006/08/09 | 201 | 201 | 201 | 201 | 2,000 |
| 2006/08/07 | 201 | 201 | 201 | 201 | 3,000 |
| 2006/08/03 | 203 | 203 | 203 | 203 | 2,000 |
| 2006/08/02 | 200 | 202 | 199 | 199 | 8,000 |
| 2006/08/01 | 202 | 202 | 200 | 202 | 6,000 |
| 2006/07/31 | 204 | 205 | 202 | 202 | 6,000 |
| 2006/07/28 | 200 | 204 | 200 | 204 | 21,000 |
| 2006/07/27 | 199 | 200 | 199 | 200 | 4,000 |
| 2006/07/26 | 200 | 201 | 198 | 198 | 7,000 |
| 2006/07/25 | 198 | 200 | 198 | 199 | 11,000 |
| 2006/07/24 | 200 | 201 | 200 | 201 | 2,000 |
| 2006/07/21 | 200 | 203 | 200 | 200 | 5,000 |
| 2006/07/20 | 200 | 200 | 200 | 200 | 10,000 |
| 2006/07/19 | 200 | 200 | 199 | 200 | 8,000 |
| 2006/07/18 | 204 | 206 | 200 | 200 | 30,000 |
| 2006/07/14 | 201 | 201 | 201 | 201 | 6,000 |
| 2006/07/13 | 201 | 201 | 201 | 201 | 7,000 |
| 2006/07/12 | 202 | 203 | 201 | 203 | 14,000 |
| 2006/07/11 | 203 | 203 | 201 | 201 | 13,000 |
| 2006/07/10 | 203 | 206 | 202 | 206 | 21,000 |
| 2006/07/07 | 204 | 205 | 204 | 205 | 5,000 |
| 2006/07/06 | 205 | 205 | 202 | 203 | 13,000 |
| 2006/07/05 | 203 | 205 | 202 | 205 | 10,000 |
| 2006/07/04 | 206 | 206 | 202 | 202 | 7,000 |
| 2006/07/03 | 204 | 205 | 203 | 205 | 14,000 |
| 2006/06/30 | 206 | 206 | 203 | 203 | 7,000 |
| 2006/06/29 | 204 | 205 | 204 | 205 | 11,000 |
| 2006/06/28 | 203 | 205 | 202 | 203 | 11,000 |
| 2006/06/27 | 205 | 205 | 201 | 203 | 45,000 |
| 2006/06/26 | 210 | 213 | 209 | 213 | 37,000 |
| 2006/06/23 | 206 | 209 | 205 | 208 | 23,000 |
| 2006/06/22 | 209 | 210 | 206 | 206 | 41,000 |
| 2006/06/21 | 208 | 208 | 207 | 207 | 8,000 |
| 2006/06/20 | 208 | 208 | 206 | 207 | 7,000 |
| 2006/06/19 | 208 | 209 | 205 | 207 | 9,000 |
| 2006/06/16 | 206 | 209 | 203 | 206 | 10,000 |
| 2006/06/15 | 200 | 203 | 200 | 203 | 12,000 |
| 2006/06/14 | 202 | 202 | 196 | 199 | 28,000 |
| 2006/06/13 | 205 | 205 | 200 | 202 | 14,000 |
| 2006/06/12 | 203 | 210 | 200 | 210 | 20,000 |
| 2006/06/09 | 200 | 200 | 195 | 199 | 48,000 |
| 2006/06/08 | 204 | 204 | 200 | 200 | 59,000 |
| 2006/06/07 | 202 | 204 | 201 | 204 | 27,000 |
| 2006/06/06 | 206 | 206 | 200 | 200 | 35,000 |
| 2006/06/05 | 205 | 205 | 203 | 205 | 16,000 |
| 2006/06/02 | 209 | 209 | 202 | 206 | 25,000 |
| 2006/06/01 | 210 | 210 | 203 | 204 | 7,000 |
| 2006/05/31 | 210 | 210 | 205 | 209 | 18,000 |
| 2006/05/30 | 210 | 210 | 205 | 210 | 13,000 |
| 2006/05/29 | 207 | 211 | 206 | 211 | 23,000 |
| 2006/05/26 | 206 | 207 | 206 | 207 | 7,000 |
| 2006/05/25 | 205 | 205 | 205 | 205 | 4,000 |
| 2006/05/24 | 205 | 205 | 205 | 205 | 2,000 |
| 2006/05/23 | 205 | 205 | 203 | 205 | 7,000 |
| 2006/05/22 | 203 | 206 | 203 | 205 | 10,000 |
| 2006/05/19 | 202 | 204 | 201 | 204 | 7,000 |
| 2006/05/18 | 202 | 202 | 200 | 202 | 19,000 |
| 2006/05/17 | 203 | 205 | 200 | 201 | 38,000 |
| 2006/05/16 | 205 | 205 | 205 | 205 | 9,000 |
| 2006/05/15 | 207 | 207 | 206 | 206 | 5,000 |
| 2006/05/12 | 207 | 208 | 206 | 208 | 14,000 |
| 2006/05/11 | 209 | 209 | 207 | 207 | 7,000 |
| 2006/05/10 | 209 | 219 | 209 | 211 | 10,000 |
| 2006/05/09 | 208 | 210 | 208 | 210 | 6,000 |
| 2006/05/08 | 206 | 208 | 206 | 208 | 11,000 |
| 2006/05/02 | 208 | 208 | 205 | 205 | 7,000 |
| 2006/05/01 | 207 | 207 | 205 | 205 | 13,000 |
| 2006/04/28 | 211 | 212 | 210 | 212 | 18,000 |
| 2006/04/27 | 213 | 215 | 211 | 212 | 7,000 |
| 2006/04/26 | 216 | 216 | 212 | 215 | 14,000 |
| 2006/04/25 | 215 | 215 | 211 | 215 | 4,000 |
| 2006/04/24 | 215 | 217 | 213 | 217 | 6,000 |
| 2006/04/21 | 217 | 217 | 215 | 215 | 8,000 |
| 2006/04/20 | 220 | 220 | 215 | 217 | 10,000 |
| 2006/04/19 | 219 | 220 | 218 | 220 | 7,000 |
| 2006/04/18 | 219 | 219 | 217 | 217 | 5,000 |
| 2006/04/17 | 219 | 219 | 218 | 218 | 15,000 |
| 2006/04/14 | 220 | 220 | 219 | 219 | 7,000 |
| 2006/04/13 | 218 | 220 | 217 | 220 | 11,000 |
| 2006/04/12 | 215 | 218 | 215 | 217 | 9,000 |
| 2006/04/11 | 216 | 216 | 215 | 215 | 5,000 |
| 2006/04/10 | 216 | 216 | 215 | 215 | 11,000 |
| 2006/04/07 | 216 | 216 | 214 | 215 | 10,000 |
| 2006/04/06 | 214 | 216 | 214 | 216 | 11,000 |
| 2006/04/05 | 220 | 220 | 215 | 215 | 25,000 |
| 2006/04/04 | 211 | 213 | 210 | 213 | 21,000 |
| 2006/04/03 | 211 | 211 | 211 | 211 | 12,000 |
| 2006/03/31 | 212 | 212 | 210 | 212 | 9,000 |
| 2006/03/30 | 214 | 214 | 212 | 212 | 9,000 |
| 2006/03/29 | 212 | 214 | 211 | 214 | 19,000 |
| 2006/03/28 | 211 | 212 | 211 | 212 | 6,000 |
| 2006/03/27 | 209 | 211 | 209 | 211 | 14,000 |
| 2006/03/24 | 212 | 212 | 205 | 209 | 18,000 |
| 2006/03/23 | 212 | 212 | 209 | 209 | 9,000 |
| 2006/03/22 | 213 | 213 | 213 | 213 | 2,000 |
| 2006/03/20 | 211 | 214 | 210 | 214 | 6,000 |
| 2006/03/17 | 211 | 212 | 211 | 211 | 9,000 |
| 2006/03/16 | 213 | 213 | 211 | 211 | 4,000 |
| 2006/03/15 | 209 | 209 | 209 | 209 | 12,000 |
| 2006/03/14 | 214 | 214 | 209 | 214 | 10,000 |
| 2006/03/13 | 213 | 213 | 206 | 209 | 11,000 |
| 2006/03/10 | 210 | 214 | 210 | 214 | 2,000 |
| 2006/03/09 | 210 | 211 | 207 | 211 | 6,000 |
| 2006/03/08 | 207 | 208 | 205 | 205 | 5,000 |
| 2006/03/07 | 201 | 209 | 201 | 209 | 6,000 |
| 2006/03/06 | 201 | 202 | 201 | 201 | 14,000 |
| 2006/03/03 | 204 | 204 | 201 | 201 | 13,000 |
| 2006/03/02 | 204 | 204 | 201 | 202 | 19,000 |
| 2006/03/01 | 205 | 206 | 205 | 205 | 24,000 |
| 2006/02/28 | 208 | 208 | 206 | 206 | 14,000 |
| 2006/02/27 | 209 | 210 | 207 | 207 | 10,000 |
| 2006/02/24 | 206 | 208 | 205 | 206 | 17,000 |
| 2006/02/23 | 203 | 204 | 200 | 203 | 19,000 |
| 2006/02/22 | 200 | 207 | 200 | 202 | 9,000 |
| 2006/02/21 | 205 | 205 | 191 | 205 | 39,000 |
| 2006/02/20 | 215 | 215 | 202 | 204 | 38,000 |
| 2006/02/17 | 211 | 213 | 209 | 213 | 35,000 |
| 2006/02/16 | 213 | 213 | 210 | 211 | 11,000 |
| 2006/02/15 | 214 | 214 | 210 | 210 | 25,000 |
| 2006/02/14 | 205 | 210 | 202 | 204 | 25,000 |
| 2006/02/13 | 220 | 221 | 215 | 215 | 16,000 |
| 2006/02/10 | 225 | 225 | 220 | 220 | 23,000 |
| 2006/02/09 | 225 | 226 | 224 | 225 | 8,000 |
| 2006/02/08 | 222 | 227 | 222 | 227 | 12,000 |
| 2006/02/07 | 225 | 228 | 221 | 223 | 11,000 |
| 2006/02/06 | 222 | 230 | 221 | 222 | 27,000 |
| 2006/02/03 | 224 | 224 | 222 | 223 | 8,000 |
| 2006/02/02 | 225 | 225 | 220 | 224 | 31,000 |
| 2006/02/01 | 225 | 229 | 224 | 224 | 9,000 |
| 2006/01/31 | 227 | 227 | 225 | 225 | 15,000 |
| 2006/01/30 | 226 | 233 | 225 | 226 | 48,000 |
| 2006/01/27 | 230 | 231 | 230 | 231 | 9,000 |
| 2006/01/26 | 225 | 230 | 225 | 230 | 6,000 |
| 2006/01/25 | 225 | 225 | 221 | 225 | 15,000 |
| 2006/01/24 | 217 | 225 | 217 | 222 | 13,000 |
| 2006/01/23 | 230 | 230 | 219 | 219 | 23,000 |
| 2006/01/20 | 239 | 239 | 232 | 232 | 21,000 |
| 2006/01/19 | 216 | 235 | 215 | 232 | 30,000 |
| 2006/01/18 | 238 | 238 | 215 | 229 | 54,000 |
| 2006/01/17 | 242 | 242 | 236 | 238 | 34,000 |
| 2006/01/16 | 241 | 245 | 241 | 243 | 29,000 |
| 2006/01/13 | 242 | 243 | 241 | 242 | 15,000 |
| 2006/01/12 | 245 | 245 | 242 | 242 | 18,000 |
| 2006/01/11 | 245 | 245 | 244 | 245 | 21,000 |
| 2006/01/10 | 244 | 245 | 243 | 243 | 23,000 |
| 2006/01/06 | 245 | 245 | 240 | 243 | 19,000 |
| 2006/01/05 | 240 | 242 | 240 | 240 | 31,000 |
| 2006/01/04 | 244 | 244 | 238 | 241 | 18,000 |