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 |
|---|---|---|---|---|---|
| 2008/12/30 | 162 | 162 | 162 | 162 | 5,000 |
| 2008/12/29 | 162 | 162 | 161 | 161 | 17,000 |
| 2008/12/26 | 162 | 162 | 161 | 162 | 4,000 |
| 2008/12/25 | 165 | 165 | 161 | 161 | 16,000 |
| 2008/12/24 | 167 | 169 | 167 | 169 | 26,000 |
| 2008/12/22 | 166 | 167 | 165 | 167 | 26,000 |
| 2008/12/19 | 164 | 166 | 164 | 165 | 15,000 |
| 2008/12/18 | 164 | 165 | 164 | 164 | 7,000 |
| 2008/12/17 | 164 | 164 | 163 | 163 | 12,000 |
| 2008/12/16 | 163 | 166 | 163 | 163 | 25,000 |
| 2008/12/15 | 165 | 165 | 162 | 162 | 2,000 |
| 2008/12/12 | 165 | 165 | 163 | 163 | 14,000 |
| 2008/12/11 | 164 | 165 | 164 | 165 | 5,000 |
| 2008/12/10 | 163 | 164 | 163 | 164 | 2,000 |
| 2008/12/09 | 162 | 163 | 162 | 163 | 3,000 |
| 2008/12/08 | 161 | 163 | 161 | 161 | 6,000 |
| 2008/12/05 | 163 | 163 | 160 | 160 | 12,000 |
| 2008/12/04 | 161 | 162 | 161 | 161 | 4,000 |
| 2008/12/03 | 161 | 161 | 161 | 161 | 2,000 |
| 2008/12/02 | 161 | 161 | 160 | 161 | 7,000 |
| 2008/12/01 | 160 | 160 | 160 | 160 | 7,000 |
| 2008/11/28 | 162 | 163 | 162 | 162 | 3,000 |
| 2008/11/27 | 161 | 162 | 161 | 162 | 3,000 |
| 2008/11/26 | 162 | 163 | 162 | 162 | 4,000 |
| 2008/11/25 | 162 | 162 | 159 | 161 | 11,000 |
| 2008/11/21 | 163 | 163 | 159 | 162 | 11,000 |
| 2008/11/20 | 160 | 162 | 160 | 160 | 12,000 |
| 2008/11/19 | 164 | 164 | 164 | 164 | 1,000 |
| 2008/11/18 | 161 | 161 | 161 | 161 | 2,000 |
| 2008/11/17 | 165 | 165 | 165 | 165 | 2,000 |
| 2008/11/14 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/11/13 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/11/12 | 160 | 162 | 160 | 162 | 9,000 |
| 2008/11/11 | 162 | 162 | 162 | 162 | 2,000 |
| 2008/11/10 | 161 | 165 | 160 | 160 | 8,000 |
| 2008/11/07 | 164 | 164 | 161 | 161 | 8,000 |
| 2008/11/05 | 165 | 165 | 162 | 164 | 6,000 |
| 2008/11/04 | 166 | 167 | 165 | 165 | 10,000 |
| 2008/10/31 | 164 | 165 | 160 | 164 | 6,000 |
| 2008/10/30 | 155 | 158 | 155 | 156 | 11,000 |
| 2008/10/29 | 155 | 159 | 155 | 159 | 10,000 |
| 2008/10/28 | 154 | 155 | 150 | 151 | 18,000 |
| 2008/10/27 | 161 | 161 | 155 | 155 | 9,000 |
| 2008/10/24 | 166 | 170 | 159 | 159 | 26,000 |
| 2008/10/23 | 167 | 170 | 167 | 167 | 4,000 |
| 2008/10/21 | 168 | 168 | 167 | 167 | 4,000 |
| 2008/10/20 | 167 | 168 | 166 | 168 | 17,000 |
| 2008/10/17 | 167 | 167 | 165 | 165 | 5,000 |
| 2008/10/16 | 167 | 168 | 161 | 165 | 18,000 |
| 2008/10/15 | 168 | 168 | 165 | 167 | 8,000 |
| 2008/10/14 | 167 | 168 | 161 | 168 | 40,000 |
| 2008/10/10 | 145 | 151 | 145 | 149 | 17,000 |
| 2008/10/09 | 151 | 151 | 150 | 150 | 3,000 |
| 2008/10/08 | 140 | 150 | 140 | 150 | 31,000 |
| 2008/10/07 | 157 | 158 | 155 | 155 | 20,000 |
| 2008/10/06 | 161 | 161 | 158 | 158 | 25,000 |
| 2008/10/03 | 160 | 163 | 160 | 163 | 8,000 |
| 2008/10/02 | 165 | 165 | 161 | 161 | 6,000 |
| 2008/10/01 | 165 | 165 | 160 | 160 | 8,000 |
| 2008/09/30 | 161 | 162 | 160 | 162 | 10,000 |
| 2008/09/29 | 164 | 166 | 164 | 166 | 2,000 |
| 2008/09/26 | 166 | 166 | 165 | 165 | 2,000 |
| 2008/09/25 | 167 | 167 | 165 | 165 | 3,000 |
| 2008/09/24 | 165 | 169 | 164 | 169 | 9,000 |
| 2008/09/22 | 170 | 170 | 165 | 165 | 6,000 |
| 2008/09/19 | 168 | 168 | 166 | 166 | 4,000 |
| 2008/09/18 | 165 | 166 | 162 | 163 | 6,000 |
| 2008/09/17 | 184 | 184 | 164 | 165 | 52,000 |
| 2008/09/16 | 161 | 163 | 159 | 162 | 28,000 |
| 2008/09/12 | 161 | 162 | 161 | 162 | 3,000 |
| 2008/09/11 | 163 | 163 | 161 | 161 | 4,000 |
| 2008/09/10 | 161 | 164 | 161 | 164 | 5,000 |
| 2008/09/09 | 160 | 161 | 160 | 160 | 5,000 |
| 2008/09/08 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/09/05 | 164 | 164 | 160 | 160 | 3,000 |
| 2008/09/04 | 162 | 162 | 158 | 160 | 11,000 |
| 2008/09/03 | 160 | 161 | 160 | 160 | 12,000 |
| 2008/09/02 | 161 | 161 | 161 | 161 | 5,000 |
| 2008/09/01 | 162 | 162 | 161 | 161 | 10,000 |
| 2008/08/29 | 162 | 162 | 162 | 162 | 1,000 |
| 2008/08/28 | 163 | 163 | 162 | 163 | 6,000 |
| 2008/08/27 | 163 | 163 | 163 | 163 | 2,000 |
| 2008/08/26 | 164 | 164 | 162 | 163 | 10,000 |
| 2008/08/25 | 162 | 163 | 162 | 163 | 7,000 |
| 2008/08/22 | 162 | 162 | 161 | 161 | 10,000 |
| 2008/08/21 | 161 | 167 | 161 | 167 | 14,000 |
| 2008/08/20 | 161 | 161 | 161 | 161 | 4,000 |
| 2008/08/19 | 165 | 165 | 162 | 162 | 6,000 |
| 2008/08/18 | 162 | 165 | 162 | 165 | 3,000 |
| 2008/08/15 | 162 | 164 | 162 | 162 | 4,000 |
| 2008/08/14 | 162 | 163 | 162 | 163 | 3,000 |
| 2008/08/13 | 164 | 164 | 162 | 162 | 3,000 |
| 2008/08/12 | 163 | 163 | 162 | 162 | 3,000 |
| 2008/08/11 | 165 | 165 | 163 | 165 | 8,000 |
| 2008/08/08 | 161 | 164 | 161 | 164 | 15,000 |
| 2008/08/07 | 168 | 168 | 163 | 163 | 10,000 |
| 2008/08/06 | 163 | 166 | 163 | 163 | 5,000 |
| 2008/08/05 | 163 | 163 | 161 | 162 | 8,000 |
| 2008/08/04 | 166 | 166 | 164 | 164 | 12,000 |
| 2008/08/01 | 168 | 168 | 166 | 166 | 3,000 |
| 2008/07/31 | 165 | 167 | 165 | 167 | 10,000 |
| 2008/07/30 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/07/29 | 169 | 171 | 166 | 167 | 12,000 |
| 2008/07/28 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/07/25 | 165 | 167 | 165 | 167 | 5,000 |
| 2008/07/24 | 166 | 167 | 166 | 166 | 3,000 |
| 2008/07/23 | 166 | 166 | 165 | 166 | 10,000 |
| 2008/07/22 | 169 | 169 | 167 | 167 | 8,000 |
| 2008/07/18 | 171 | 171 | 169 | 169 | 3,000 |
| 2008/07/17 | 168 | 168 | 168 | 168 | 2,000 |
| 2008/07/16 | 169 | 169 | 168 | 168 | 6,000 |
| 2008/07/15 | 169 | 172 | 169 | 172 | 8,000 |
| 2008/07/14 | 170 | 170 | 169 | 170 | 4,000 |
| 2008/07/11 | 170 | 171 | 170 | 171 | 3,000 |
| 2008/07/10 | 171 | 171 | 170 | 170 | 7,000 |
| 2008/07/09 | 170 | 172 | 170 | 171 | 12,000 |
| 2008/07/07 | 170 | 170 | 169 | 169 | 5,000 |
| 2008/07/04 | 169 | 169 | 169 | 169 | 4,000 |
| 2008/07/03 | 170 | 170 | 169 | 170 | 6,000 |
| 2008/07/02 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/07/01 | 170 | 172 | 170 | 172 | 4,000 |
| 2008/06/30 | 174 | 175 | 171 | 173 | 9,000 |
| 2008/06/27 | 173 | 174 | 172 | 174 | 9,000 |
| 2008/06/26 | 175 | 175 | 173 | 175 | 6,000 |
| 2008/06/25 | 171 | 174 | 170 | 173 | 52,000 |
| 2008/06/24 | 186 | 186 | 184 | 186 | 37,000 |
| 2008/06/23 | 184 | 185 | 183 | 183 | 9,000 |
| 2008/06/20 | 185 | 186 | 183 | 183 | 14,000 |
| 2008/06/19 | 185 | 186 | 184 | 186 | 5,000 |
| 2008/06/18 | 186 | 186 | 184 | 184 | 3,000 |
| 2008/06/17 | 186 | 186 | 183 | 185 | 7,000 |
| 2008/06/16 | 183 | 185 | 183 | 185 | 6,000 |
| 2008/06/13 | 185 | 185 | 183 | 184 | 7,000 |
| 2008/06/12 | 183 | 185 | 183 | 183 | 3,000 |
| 2008/06/11 | 182 | 186 | 182 | 186 | 4,000 |
| 2008/06/10 | 187 | 187 | 182 | 182 | 6,000 |
| 2008/06/09 | 182 | 187 | 181 | 186 | 6,000 |
| 2008/06/06 | 186 | 186 | 185 | 185 | 3,000 |
| 2008/06/05 | 184 | 184 | 183 | 183 | 5,000 |
| 2008/06/04 | 183 | 184 | 183 | 184 | 4,000 |
| 2008/06/03 | 187 | 187 | 182 | 182 | 6,000 |
| 2008/06/02 | 184 | 187 | 184 | 187 | 19,000 |
| 2008/05/30 | 180 | 181 | 180 | 181 | 4,000 |
| 2008/05/29 | 178 | 178 | 178 | 178 | 3,000 |
| 2008/05/28 | 177 | 180 | 177 | 178 | 12,000 |
| 2008/05/27 | 175 | 177 | 175 | 177 | 12,000 |
| 2008/05/26 | 177 | 178 | 175 | 175 | 16,000 |
| 2008/05/23 | 179 | 179 | 179 | 179 | 5,000 |
| 2008/05/22 | 179 | 180 | 178 | 179 | 8,000 |
| 2008/05/21 | 177 | 179 | 177 | 179 | 7,000 |
| 2008/05/20 | 176 | 176 | 176 | 176 | 3,000 |
| 2008/05/19 | 179 | 179 | 176 | 176 | 10,000 |
| 2008/05/16 | 175 | 176 | 175 | 175 | 20,000 |
| 2008/05/15 | 172 | 174 | 171 | 174 | 10,000 |
| 2008/05/14 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/05/13 | 173 | 174 | 170 | 174 | 4,000 |
| 2008/05/12 | 171 | 172 | 171 | 172 | 6,000 |
| 2008/05/09 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/05/08 | 171 | 171 | 170 | 170 | 16,000 |
| 2008/05/07 | 170 | 171 | 170 | 171 | 5,000 |
| 2008/05/02 | 170 | 171 | 169 | 170 | 5,000 |
| 2008/05/01 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/04/30 | 168 | 169 | 167 | 169 | 9,000 |
| 2008/04/25 | 168 | 168 | 168 | 168 | 3,000 |
| 2008/04/24 | 168 | 168 | 167 | 167 | 4,000 |
| 2008/04/23 | 166 | 166 | 166 | 166 | 5,000 |
| 2008/04/22 | 166 | 166 | 166 | 166 | 4,000 |
| 2008/04/21 | 169 | 169 | 165 | 166 | 8,000 |
| 2008/04/18 | 166 | 175 | 163 | 167 | 66,000 |
| 2008/04/17 | 167 | 167 | 167 | 167 | 2,000 |
| 2008/04/16 | 168 | 168 | 166 | 166 | 6,000 |
| 2008/04/15 | 166 | 166 | 165 | 165 | 4,000 |
| 2008/04/14 | 167 | 169 | 167 | 169 | 4,000 |
| 2008/04/11 | 165 | 165 | 164 | 164 | 4,000 |
| 2008/04/10 | 165 | 165 | 164 | 165 | 10,000 |
| 2008/04/09 | 166 | 170 | 163 | 170 | 16,000 |
| 2008/04/08 | 165 | 166 | 165 | 166 | 14,000 |
| 2008/04/07 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/04/04 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/04/03 | 172 | 172 | 172 | 172 | 1,000 |
| 2008/04/02 | 166 | 175 | 166 | 169 | 13,000 |
| 2008/04/01 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/03/31 | 165 | 169 | 165 | 169 | 5,000 |
| 2008/03/28 | 160 | 164 | 160 | 164 | 7,000 |
| 2008/03/27 | 163 | 167 | 159 | 159 | 20,000 |
| 2008/03/26 | 161 | 163 | 161 | 163 | 8,000 |
| 2008/03/25 | 162 | 162 | 160 | 160 | 10,000 |
| 2008/03/24 | 162 | 162 | 160 | 160 | 5,000 |
| 2008/03/21 | 161 | 163 | 157 | 157 | 11,000 |
| 2008/03/19 | 160 | 160 | 160 | 160 | 3,000 |
| 2008/03/18 | 163 | 163 | 158 | 163 | 7,000 |
| 2008/03/17 | 164 | 164 | 159 | 159 | 8,000 |
| 2008/03/14 | 166 | 166 | 161 | 161 | 6,000 |
| 2008/03/13 | 166 | 172 | 160 | 160 | 49,000 |
| 2008/03/12 | 165 | 169 | 165 | 169 | 21,000 |
| 2008/03/11 | 165 | 165 | 164 | 165 | 15,000 |
| 2008/03/10 | 166 | 167 | 165 | 165 | 12,000 |
| 2008/03/07 | 165 | 165 | 165 | 165 | 6,000 |
| 2008/03/06 | 170 | 170 | 170 | 170 | 3,000 |
| 2008/03/05 | 168 | 170 | 165 | 165 | 12,000 |
| 2008/03/04 | 168 | 171 | 164 | 171 | 16,000 |
| 2008/03/03 | 168 | 169 | 168 | 169 | 14,000 |
| 2008/02/29 | 170 | 170 | 170 | 170 | 5,000 |
| 2008/02/28 | 170 | 170 | 169 | 170 | 7,000 |
| 2008/02/27 | 169 | 170 | 169 | 170 | 2,000 |
| 2008/02/26 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/02/25 | 171 | 171 | 168 | 168 | 11,000 |
| 2008/02/22 | 170 | 170 | 168 | 170 | 21,000 |
| 2008/02/20 | 170 | 172 | 170 | 172 | 5,000 |
| 2008/02/19 | 172 | 172 | 172 | 172 | 5,000 |
| 2008/02/18 | 170 | 170 | 169 | 170 | 7,000 |
| 2008/02/15 | 171 | 172 | 169 | 170 | 10,000 |
| 2008/02/14 | 171 | 171 | 169 | 169 | 12,000 |
| 2008/02/12 | 172 | 172 | 170 | 170 | 8,000 |
| 2008/02/08 | 173 | 173 | 171 | 173 | 5,000 |
| 2008/02/07 | 172 | 172 | 169 | 172 | 7,000 |
| 2008/02/06 | 168 | 171 | 168 | 171 | 12,000 |
| 2008/02/05 | 169 | 171 | 169 | 171 | 7,000 |
| 2008/02/04 | 171 | 171 | 168 | 168 | 4,000 |
| 2008/02/01 | 170 | 171 | 170 | 171 | 6,000 |
| 2008/01/31 | 169 | 172 | 169 | 170 | 6,000 |
| 2008/01/30 | 170 | 171 | 169 | 169 | 6,000 |
| 2008/01/29 | 170 | 170 | 167 | 167 | 6,000 |
| 2008/01/28 | 170 | 170 | 168 | 168 | 12,000 |
| 2008/01/25 | 169 | 171 | 168 | 169 | 15,000 |
| 2008/01/24 | 171 | 171 | 165 | 171 | 9,000 |
| 2008/01/23 | 163 | 167 | 163 | 163 | 19,000 |
| 2008/01/22 | 170 | 170 | 168 | 168 | 4,000 |
| 2008/01/21 | 164 | 171 | 164 | 171 | 8,000 |
| 2008/01/18 | 161 | 173 | 157 | 164 | 22,000 |
| 2008/01/17 | 158 | 168 | 157 | 167 | 29,000 |
| 2008/01/16 | 161 | 166 | 161 | 162 | 28,000 |
| 2008/01/15 | 171 | 174 | 170 | 170 | 25,000 |
| 2008/01/11 | 176 | 176 | 175 | 175 | 22,000 |
| 2008/01/10 | 176 | 178 | 176 | 176 | 9,000 |
| 2008/01/09 | 176 | 178 | 176 | 176 | 21,000 |
| 2008/01/08 | 177 | 180 | 175 | 179 | 8,000 |
| 2008/01/07 | 179 | 180 | 177 | 177 | 33,000 |
| 2008/01/04 | 180 | 181 | 180 | 181 | 36,000 |