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 |
---|---|---|---|---|---|
2007/12/28 | 185 | 187 | 183 | 186 | 26,000 |
2007/12/27 | 187 | 188 | 185 | 185 | 11,000 |
2007/12/26 | 187 | 187 | 185 | 185 | 13,000 |
2007/12/25 | 181 | 196 | 181 | 183 | 118,000 |
2007/12/21 | 194 | 194 | 190 | 190 | 52,000 |
2007/12/20 | 190 | 190 | 189 | 189 | 28,000 |
2007/12/19 | 190 | 190 | 188 | 189 | 41,000 |
2007/12/18 | 190 | 190 | 189 | 190 | 25,000 |
2007/12/17 | 190 | 191 | 190 | 191 | 19,000 |
2007/12/14 | 190 | 191 | 189 | 191 | 13,000 |
2007/12/13 | 191 | 191 | 190 | 190 | 7,000 |
2007/12/12 | 190 | 191 | 189 | 190 | 21,000 |
2007/12/11 | 188 | 190 | 188 | 190 | 29,000 |
2007/12/10 | 188 | 190 | 188 | 190 | 20,000 |
2007/12/07 | 189 | 191 | 187 | 187 | 46,000 |
2007/12/06 | 192 | 192 | 187 | 188 | 62,000 |
2007/12/05 | 190 | 192 | 188 | 190 | 43,000 |
2007/12/04 | 194 | 194 | 190 | 190 | 42,000 |
2007/12/03 | 199 | 205 | 191 | 192 | 100,000 |
2007/11/30 | 190 | 214 | 189 | 191 | 369,000 |
2007/11/29 | 188 | 190 | 187 | 187 | 21,000 |
2007/11/28 | 187 | 188 | 187 | 187 | 9,000 |
2007/11/27 | 187 | 187 | 187 | 187 | 2,000 |
2007/11/26 | 186 | 187 | 186 | 187 | 4,000 |
2007/11/22 | 184 | 186 | 182 | 185 | 36,000 |
2007/11/21 | 185 | 189 | 184 | 184 | 19,000 |
2007/11/20 | 185 | 186 | 184 | 185 | 40,000 |
2007/11/19 | 188 | 188 | 186 | 186 | 10,000 |
2007/11/16 | 186 | 188 | 186 | 186 | 12,000 |
2007/11/15 | 186 | 187 | 186 | 187 | 4,000 |
2007/11/14 | 189 | 189 | 185 | 189 | 13,000 |
2007/11/13 | 187 | 187 | 185 | 185 | 23,000 |
2007/11/12 | 187 | 188 | 185 | 186 | 44,000 |
2007/11/09 | 188 | 190 | 188 | 188 | 11,000 |
2007/11/08 | 188 | 188 | 186 | 188 | 51,000 |
2007/11/07 | 191 | 191 | 189 | 189 | 30,000 |
2007/11/06 | 191 | 191 | 190 | 190 | 22,000 |
2007/11/05 | 191 | 191 | 190 | 191 | 8,000 |
2007/11/02 | 190 | 191 | 189 | 190 | 40,000 |
2007/11/01 | 191 | 191 | 190 | 191 | 37,000 |
2007/10/31 | 191 | 191 | 190 | 190 | 18,000 |
2007/10/30 | 192 | 192 | 191 | 191 | 20,000 |
2007/10/29 | 192 | 193 | 191 | 191 | 11,000 |
2007/10/26 | 192 | 192 | 191 | 192 | 10,000 |
2007/10/25 | 195 | 195 | 190 | 191 | 47,000 |
2007/10/24 | 191 | 196 | 191 | 192 | 43,000 |
2007/10/23 | 191 | 192 | 190 | 191 | 20,000 |
2007/10/22 | 190 | 191 | 190 | 191 | 12,000 |
2007/10/19 | 191 | 192 | 191 | 191 | 12,000 |
2007/10/18 | 190 | 194 | 190 | 194 | 17,000 |
2007/10/17 | 194 | 194 | 190 | 191 | 49,000 |
2007/10/16 | 193 | 193 | 190 | 192 | 49,000 |
2007/10/15 | 193 | 195 | 193 | 193 | 14,000 |
2007/10/12 | 198 | 198 | 192 | 193 | 78,000 |
2007/10/11 | 192 | 206 | 192 | 198 | 365,000 |
2007/10/10 | 193 | 193 | 190 | 190 | 20,000 |
2007/10/09 | 189 | 193 | 189 | 192 | 42,000 |
2007/10/05 | 191 | 191 | 189 | 190 | 19,000 |
2007/10/04 | 193 | 193 | 190 | 190 | 35,000 |
2007/10/03 | 190 | 193 | 190 | 191 | 81,000 |
2007/10/02 | 190 | 192 | 190 | 190 | 31,000 |
2007/10/01 | 192 | 192 | 189 | 189 | 21,000 |
2007/09/28 | 190 | 192 | 189 | 191 | 54,000 |
2007/09/27 | 194 | 194 | 190 | 191 | 31,000 |
2007/09/26 | 192 | 194 | 190 | 191 | 19,000 |
2007/09/25 | 190 | 195 | 189 | 192 | 50,000 |
2007/09/21 | 190 | 190 | 187 | 190 | 39,000 |
2007/09/20 | 190 | 193 | 189 | 189 | 26,000 |
2007/09/19 | 193 | 194 | 189 | 189 | 32,000 |
2007/09/18 | 189 | 190 | 187 | 190 | 23,000 |
2007/09/14 | 188 | 190 | 186 | 190 | 35,000 |
2007/09/13 | 191 | 193 | 187 | 188 | 52,000 |
2007/09/12 | 196 | 196 | 190 | 193 | 44,000 |
2007/09/11 | 193 | 194 | 191 | 192 | 19,000 |
2007/09/10 | 195 | 195 | 190 | 191 | 58,000 |
2007/09/07 | 200 | 200 | 195 | 196 | 43,000 |
2007/09/06 | 195 | 205 | 191 | 205 | 120,000 |
2007/09/05 | 220 | 227 | 198 | 200 | 163,000 |
2007/09/04 | 231 | 234 | 210 | 217 | 798,000 |
2007/09/03 | 190 | 238 | 190 | 226 | 1,048,000 |
2007/08/31 | 187 | 190 | 187 | 190 | 15,000 |
2007/08/30 | 190 | 190 | 186 | 187 | 24,000 |
2007/08/29 | 190 | 190 | 187 | 190 | 14,000 |
2007/08/28 | 194 | 194 | 189 | 189 | 16,000 |
2007/08/27 | 194 | 194 | 190 | 190 | 20,000 |
2007/08/24 | 191 | 192 | 187 | 192 | 19,000 |
2007/08/23 | 190 | 192 | 189 | 190 | 26,000 |
2007/08/22 | 190 | 192 | 189 | 189 | 9,000 |
2007/08/21 | 191 | 191 | 189 | 189 | 21,000 |
2007/08/20 | 185 | 195 | 185 | 192 | 56,000 |
2007/08/17 | 189 | 190 | 181 | 181 | 99,000 |
2007/08/16 | 192 | 193 | 189 | 191 | 74,000 |
2007/08/15 | 193 | 195 | 193 | 193 | 21,000 |
2007/08/14 | 197 | 198 | 195 | 197 | 31,000 |
2007/08/13 | 198 | 201 | 194 | 194 | 24,000 |
2007/08/10 | 194 | 198 | 193 | 198 | 36,000 |
2007/08/09 | 192 | 196 | 192 | 196 | 53,000 |
2007/08/08 | 198 | 198 | 190 | 191 | 89,000 |
2007/08/07 | 204 | 204 | 197 | 198 | 43,000 |
2007/08/06 | 200 | 200 | 198 | 199 | 43,000 |
2007/08/03 | 205 | 205 | 201 | 203 | 23,000 |
2007/08/02 | 205 | 205 | 200 | 205 | 73,000 |
2007/08/01 | 205 | 209 | 203 | 203 | 26,000 |
2007/07/31 | 209 | 216 | 205 | 206 | 62,000 |
2007/07/30 | 204 | 208 | 200 | 206 | 69,000 |
2007/07/27 | 210 | 210 | 205 | 205 | 117,000 |
2007/07/26 | 221 | 224 | 212 | 215 | 163,000 |
2007/07/25 | 214 | 220 | 211 | 216 | 94,000 |
2007/07/24 | 215 | 216 | 212 | 214 | 69,000 |
2007/07/23 | 220 | 221 | 214 | 214 | 85,000 |
2007/07/20 | 230 | 230 | 221 | 221 | 241,000 |
2007/07/19 | 222 | 235 | 219 | 228 | 501,000 |
2007/07/18 | 220 | 224 | 219 | 219 | 83,000 |
2007/07/17 | 225 | 226 | 221 | 223 | 67,000 |
2007/07/13 | 232 | 232 | 224 | 224 | 98,000 |
2007/07/12 | 230 | 236 | 225 | 225 | 149,000 |
2007/07/11 | 225 | 241 | 225 | 227 | 302,000 |
2007/07/10 | 233 | 233 | 228 | 230 | 128,000 |
2007/07/09 | 237 | 239 | 233 | 233 | 89,000 |
2007/07/06 | 240 | 242 | 233 | 237 | 285,000 |
2007/07/05 | 235 | 256 | 234 | 235 | 1,421,000 |
2007/07/04 | 243 | 243 | 230 | 233 | 140,000 |
2007/07/03 | 242 | 247 | 236 | 238 | 124,000 |
2007/07/02 | 243 | 255 | 234 | 239 | 349,000 |
2007/06/29 | 233 | 264 | 232 | 245 | 1,268,000 |
2007/06/28 | 231 | 243 | 229 | 232 | 102,000 |
2007/06/27 | 238 | 238 | 226 | 228 | 96,000 |
2007/06/26 | 238 | 243 | 231 | 238 | 145,000 |
2007/06/25 | 251 | 251 | 243 | 248 | 142,000 |
2007/06/22 | 248 | 264 | 246 | 251 | 268,000 |
2007/06/21 | 248 | 252 | 237 | 244 | 312,000 |
2007/06/20 | 268 | 277 | 248 | 251 | 1,150,000 |
2007/06/19 | 300 | 320 | 246 | 253 | 3,455,000 |
2007/06/18 | 215 | 295 | 208 | 295 | 4,025,000 |
2007/06/15 | 216 | 220 | 206 | 215 | 294,000 |
2007/06/14 | 227 | 227 | 213 | 218 | 165,000 |
2007/06/13 | 220 | 239 | 216 | 220 | 345,000 |
2007/06/12 | 234 | 244 | 221 | 226 | 311,000 |
2007/06/11 | 257 | 280 | 235 | 243 | 989,000 |
2007/06/08 | 242 | 253 | 232 | 242 | 1,063,000 |
2007/06/07 | 370 | 380 | 256 | 262 | 3,252,000 |
2007/06/06 | 224 | 305 | 224 | 305 | 3,033,000 |
2007/06/05 | 239 | 255 | 220 | 225 | 1,773,000 |
2007/06/04 | 206 | 238 | 205 | 229 | 1,768,000 |
2007/06/01 | 210 | 214 | 196 | 199 | 358,000 |
2007/05/31 | 194 | 243 | 194 | 225 | 878,000 |
2007/05/30 | 196 | 196 | 190 | 194 | 47,000 |
2007/05/29 | 196 | 196 | 196 | 196 | 5,000 |
2007/05/28 | 195 | 195 | 194 | 194 | 6,000 |
2007/05/25 | 193 | 195 | 192 | 195 | 7,000 |
2007/05/24 | 194 | 195 | 192 | 192 | 11,000 |
2007/05/23 | 191 | 196 | 190 | 194 | 27,000 |
2007/05/22 | 191 | 191 | 191 | 191 | 2,000 |
2007/05/21 | 190 | 191 | 190 | 190 | 12,000 |
2007/05/18 | 191 | 192 | 190 | 192 | 9,000 |
2007/05/17 | 190 | 191 | 190 | 191 | 6,000 |
2007/05/16 | 192 | 192 | 191 | 191 | 13,000 |
2007/05/15 | 197 | 197 | 192 | 197 | 12,000 |
2007/05/14 | 196 | 196 | 195 | 196 | 7,000 |
2007/05/11 | 195 | 196 | 193 | 196 | 4,000 |
2007/05/10 | 193 | 195 | 193 | 195 | 8,000 |
2007/05/09 | 191 | 193 | 190 | 192 | 25,000 |
2007/05/08 | 191 | 192 | 191 | 191 | 8,000 |
2007/05/07 | 191 | 191 | 190 | 191 | 3,000 |
2007/05/02 | 190 | 190 | 188 | 188 | 4,000 |
2007/05/01 | 188 | 190 | 188 | 188 | 5,000 |
2007/04/27 | 187 | 190 | 187 | 190 | 9,000 |
2007/04/26 | 187 | 188 | 187 | 187 | 12,000 |
2007/04/25 | 189 | 189 | 189 | 189 | 1,000 |
2007/04/24 | 190 | 190 | 189 | 189 | 5,000 |
2007/04/23 | 189 | 191 | 189 | 189 | 8,000 |
2007/04/20 | 189 | 189 | 189 | 189 | 2,000 |
2007/04/19 | 190 | 190 | 190 | 190 | 3,000 |
2007/04/18 | 189 | 192 | 189 | 191 | 3,000 |
2007/04/17 | 188 | 191 | 188 | 191 | 2,000 |
2007/04/16 | 191 | 191 | 191 | 191 | 1,000 |
2007/04/13 | 190 | 190 | 188 | 188 | 6,000 |
2007/04/11 | 191 | 191 | 191 | 191 | 5,000 |
2007/04/10 | 188 | 190 | 188 | 190 | 6,000 |
2007/04/09 | 188 | 190 | 188 | 190 | 8,000 |
2007/04/05 | 191 | 191 | 188 | 190 | 12,000 |
2007/04/04 | 188 | 191 | 188 | 191 | 8,000 |
2007/04/03 | 186 | 186 | 186 | 186 | 2,000 |
2007/04/02 | 190 | 191 | 189 | 189 | 10,000 |
2007/03/30 | 194 | 194 | 190 | 190 | 7,000 |
2007/03/29 | 193 | 194 | 193 | 193 | 5,000 |
2007/03/28 | 192 | 193 | 192 | 193 | 5,000 |
2007/03/27 | 191 | 191 | 190 | 190 | 5,000 |
2007/03/26 | 193 | 193 | 190 | 190 | 12,000 |
2007/03/23 | 188 | 190 | 188 | 188 | 13,000 |
2007/03/22 | 189 | 189 | 188 | 188 | 6,000 |
2007/03/20 | 191 | 191 | 189 | 189 | 8,000 |
2007/03/19 | 194 | 194 | 191 | 191 | 3,000 |
2007/03/16 | 194 | 194 | 191 | 194 | 5,000 |
2007/03/15 | 190 | 190 | 190 | 190 | 1,000 |
2007/03/14 | 194 | 194 | 190 | 190 | 8,000 |
2007/03/13 | 190 | 195 | 190 | 195 | 4,000 |
2007/03/12 | 195 | 195 | 190 | 190 | 7,000 |
2007/03/09 | 194 | 194 | 193 | 193 | 5,000 |
2007/03/08 | 192 | 194 | 190 | 190 | 10,000 |
2007/03/07 | 192 | 192 | 191 | 191 | 7,000 |
2007/03/06 | 188 | 191 | 188 | 191 | 7,000 |
2007/03/05 | 191 | 192 | 172 | 184 | 56,000 |
2007/03/02 | 194 | 194 | 191 | 191 | 10,000 |
2007/03/01 | 194 | 194 | 194 | 194 | 1,000 |
2007/02/28 | 195 | 195 | 192 | 194 | 12,000 |
2007/02/27 | 197 | 197 | 196 | 196 | 15,000 |
2007/02/26 | 197 | 197 | 195 | 196 | 9,000 |
2007/02/23 | 197 | 197 | 195 | 196 | 8,000 |
2007/02/22 | 197 | 197 | 195 | 195 | 6,000 |
2007/02/21 | 192 | 195 | 192 | 195 | 11,000 |
2007/02/20 | 194 | 194 | 191 | 193 | 29,000 |
2007/02/19 | 195 | 197 | 194 | 194 | 10,000 |
2007/02/16 | 197 | 197 | 197 | 197 | 1,000 |
2007/02/15 | 195 | 195 | 195 | 195 | 4,000 |
2007/02/14 | 194 | 197 | 194 | 195 | 6,000 |
2007/02/13 | 196 | 196 | 194 | 194 | 7,000 |
2007/02/09 | 197 | 197 | 196 | 197 | 4,000 |
2007/02/08 | 195 | 197 | 195 | 195 | 12,000 |
2007/02/07 | 196 | 196 | 195 | 195 | 4,000 |
2007/02/06 | 195 | 197 | 195 | 197 | 5,000 |
2007/02/05 | 197 | 197 | 195 | 195 | 24,000 |
2007/02/02 | 197 | 197 | 196 | 196 | 13,000 |
2007/02/01 | 196 | 196 | 196 | 196 | 3,000 |
2007/01/31 | 197 | 197 | 196 | 196 | 13,000 |
2007/01/30 | 198 | 198 | 197 | 197 | 8,000 |
2007/01/29 | 198 | 199 | 196 | 199 | 31,000 |
2007/01/26 | 200 | 200 | 197 | 198 | 15,000 |
2007/01/25 | 200 | 203 | 199 | 200 | 29,000 |
2007/01/24 | 196 | 203 | 196 | 201 | 66,000 |
2007/01/23 | 198 | 200 | 196 | 196 | 17,000 |
2007/01/22 | 200 | 200 | 197 | 198 | 12,000 |
2007/01/19 | 197 | 199 | 197 | 199 | 13,000 |
2007/01/18 | 198 | 198 | 195 | 197 | 12,000 |
2007/01/17 | 199 | 199 | 196 | 196 | 5,000 |
2007/01/16 | 196 | 199 | 196 | 199 | 12,000 |
2007/01/15 | 197 | 197 | 196 | 197 | 10,000 |
2007/01/12 | 197 | 198 | 197 | 198 | 5,000 |
2007/01/11 | 196 | 198 | 196 | 198 | 17,000 |
2007/01/10 | 197 | 197 | 197 | 197 | 4,000 |
2007/01/09 | 198 | 198 | 197 | 197 | 3,000 |
2007/01/05 | 199 | 199 | 199 | 199 | 2,000 |
2007/01/04 | 198 | 198 | 197 | 197 | 6,000 |