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 |
---|---|---|---|---|---|
2014/12/30 | 203 | 203 | 201 | 203 | 17,000 |
2014/12/29 | 204 | 207 | 201 | 203 | 23,000 |
2014/12/26 | 205 | 206 | 202 | 203 | 62,000 |
2014/12/25 | 211 | 215 | 209 | 215 | 65,000 |
2014/12/24 | 214 | 214 | 210 | 213 | 41,000 |
2014/12/22 | 212 | 215 | 212 | 212 | 34,000 |
2014/12/19 | 207 | 210 | 206 | 209 | 24,000 |
2014/12/18 | 207 | 208 | 207 | 207 | 12,000 |
2014/12/17 | 201 | 206 | 201 | 206 | 10,000 |
2014/12/16 | 203 | 203 | 201 | 201 | 13,000 |
2014/12/15 | 205 | 206 | 200 | 203 | 56,000 |
2014/12/12 | 212 | 212 | 209 | 210 | 32,000 |
2014/12/11 | 213 | 215 | 211 | 211 | 45,000 |
2014/12/10 | 218 | 218 | 213 | 214 | 24,000 |
2014/12/09 | 220 | 220 | 218 | 220 | 28,000 |
2014/12/08 | 217 | 223 | 217 | 219 | 40,000 |
2014/12/05 | 212 | 216 | 211 | 216 | 49,000 |
2014/12/04 | 212 | 214 | 211 | 212 | 20,000 |
2014/12/03 | 211 | 213 | 210 | 213 | 23,000 |
2014/12/02 | 209 | 210 | 208 | 210 | 12,000 |
2014/12/01 | 206 | 208 | 206 | 208 | 22,000 |
2014/11/28 | 204 | 208 | 204 | 206 | 16,000 |
2014/11/27 | 205 | 206 | 204 | 204 | 30,000 |
2014/11/26 | 204 | 205 | 203 | 204 | 7,000 |
2014/11/25 | 203 | 203 | 202 | 203 | 13,000 |
2014/11/21 | 202 | 203 | 202 | 203 | 7,000 |
2014/11/20 | 203 | 203 | 200 | 202 | 14,000 |
2014/11/19 | 200 | 203 | 200 | 203 | 9,000 |
2014/11/18 | 198 | 200 | 198 | 200 | 8,000 |
2014/11/17 | 201 | 201 | 198 | 198 | 41,000 |
2014/11/14 | 201 | 204 | 201 | 201 | 88,000 |
2014/11/13 | 200 | 201 | 200 | 201 | 5,000 |
2014/11/12 | 200 | 201 | 198 | 199 | 34,000 |
2014/11/11 | 198 | 200 | 198 | 198 | 13,000 |
2014/11/10 | 196 | 198 | 196 | 197 | 7,000 |
2014/11/07 | 196 | 196 | 195 | 195 | 6,000 |
2014/11/06 | 196 | 196 | 195 | 195 | 13,000 |
2014/11/05 | 196 | 196 | 195 | 196 | 10,000 |
2014/11/04 | 197 | 197 | 196 | 196 | 13,000 |
2014/10/31 | 195 | 197 | 194 | 194 | 11,000 |
2014/10/30 | 196 | 196 | 195 | 195 | 4,000 |
2014/10/29 | 197 | 197 | 194 | 195 | 20,000 |
2014/10/28 | 195 | 196 | 194 | 196 | 8,000 |
2014/10/27 | 193 | 196 | 193 | 195 | 7,000 |
2014/10/24 | 195 | 195 | 193 | 193 | 3,000 |
2014/10/23 | 195 | 195 | 193 | 193 | 21,000 |
2014/10/22 | 193 | 195 | 193 | 195 | 6,000 |
2014/10/21 | 194 | 194 | 193 | 193 | 8,000 |
2014/10/20 | 197 | 197 | 194 | 194 | 5,000 |
2014/10/17 | 191 | 194 | 191 | 194 | 5,000 |
2014/10/16 | 192 | 193 | 192 | 193 | 9,000 |
2014/10/15 | 192 | 194 | 192 | 194 | 4,000 |
2014/10/14 | 194 | 194 | 192 | 192 | 17,000 |
2014/10/10 | 196 | 197 | 195 | 195 | 14,000 |
2014/10/09 | 198 | 198 | 197 | 197 | 5,000 |
2014/10/08 | 198 | 199 | 197 | 199 | 8,000 |
2014/10/07 | 198 | 200 | 198 | 200 | 4,000 |
2014/10/06 | 197 | 199 | 196 | 198 | 13,000 |
2014/10/03 | 197 | 197 | 196 | 197 | 10,000 |
2014/10/02 | 198 | 198 | 195 | 196 | 24,000 |
2014/10/01 | 199 | 199 | 198 | 198 | 5,000 |
2014/09/30 | 198 | 200 | 195 | 197 | 35,000 |
2014/09/29 | 194 | 198 | 194 | 198 | 43,000 |
2014/09/26 | 191 | 192 | 191 | 192 | 9,000 |
2014/09/25 | 192 | 192 | 190 | 190 | 23,000 |
2014/09/24 | 192 | 192 | 191 | 191 | 11,000 |
2014/09/22 | 191 | 191 | 190 | 191 | 15,000 |
2014/09/19 | 192 | 192 | 191 | 192 | 7,000 |
2014/09/18 | 191 | 192 | 191 | 192 | 9,000 |
2014/09/17 | 191 | 191 | 190 | 191 | 10,000 |
2014/09/16 | 190 | 190 | 190 | 190 | 7,000 |
2014/09/12 | 190 | 190 | 190 | 190 | 4,000 |
2014/09/11 | 189 | 190 | 189 | 189 | 5,000 |
2014/09/10 | 188 | 189 | 188 | 189 | 4,000 |
2014/09/09 | 189 | 189 | 188 | 189 | 5,000 |
2014/09/08 | 191 | 191 | 189 | 189 | 11,000 |
2014/09/05 | 189 | 189 | 188 | 189 | 4,000 |
2014/09/04 | 189 | 189 | 189 | 189 | 2,000 |
2014/09/03 | 189 | 190 | 189 | 189 | 8,000 |
2014/09/02 | 190 | 190 | 190 | 190 | 4,000 |
2014/09/01 | 190 | 190 | 190 | 190 | 1,000 |
2014/08/29 | 188 | 190 | 187 | 190 | 9,000 |
2014/08/28 | 189 | 189 | 187 | 187 | 16,000 |
2014/08/27 | 189 | 189 | 188 | 188 | 5,000 |
2014/08/26 | 187 | 188 | 187 | 188 | 4,000 |
2014/08/25 | 187 | 187 | 187 | 187 | 19,000 |
2014/08/22 | 187 | 189 | 186 | 189 | 16,000 |
2014/08/21 | 189 | 189 | 185 | 187 | 34,000 |
2014/08/20 | 185 | 191 | 185 | 189 | 56,000 |
2014/08/19 | 186 | 187 | 186 | 187 | 3,000 |
2014/08/18 | 187 | 187 | 186 | 186 | 5,000 |
2014/08/15 | 185 | 187 | 183 | 186 | 67,000 |
2014/08/14 | 185 | 186 | 185 | 185 | 7,000 |
2014/08/13 | 185 | 186 | 185 | 186 | 6,000 |
2014/08/12 | 185 | 186 | 184 | 186 | 11,000 |
2014/08/11 | 185 | 185 | 185 | 185 | 2,000 |
2014/08/08 | 185 | 186 | 185 | 185 | 8,000 |
2014/08/07 | 186 | 186 | 184 | 184 | 3,000 |
2014/08/06 | 185 | 185 | 184 | 184 | 9,000 |
2014/08/05 | 185 | 185 | 185 | 185 | 6,000 |
2014/08/04 | 187 | 187 | 184 | 185 | 34,000 |
2014/08/01 | 187 | 187 | 187 | 187 | 3,000 |
2014/07/31 | 186 | 187 | 186 | 187 | 2,000 |
2014/07/30 | 186 | 186 | 186 | 186 | 1,000 |
2014/07/29 | 186 | 187 | 186 | 187 | 7,000 |
2014/07/28 | 186 | 186 | 186 | 186 | 4,000 |
2014/07/25 | 185 | 185 | 185 | 185 | 4,000 |
2014/07/24 | 185 | 186 | 185 | 185 | 4,000 |
2014/07/23 | 186 | 186 | 185 | 185 | 5,000 |
2014/07/22 | 186 | 186 | 185 | 185 | 6,000 |
2014/07/18 | 186 | 186 | 186 | 186 | 8,000 |
2014/07/17 | 186 | 187 | 186 | 187 | 7,000 |
2014/07/16 | 186 | 187 | 186 | 186 | 4,000 |
2014/07/15 | 186 | 187 | 186 | 186 | 10,000 |
2014/07/14 | 188 | 188 | 185 | 186 | 17,000 |
2014/07/11 | 187 | 187 | 186 | 186 | 6,000 |
2014/07/10 | 187 | 187 | 186 | 186 | 5,000 |
2014/07/09 | 187 | 187 | 187 | 187 | 10,000 |
2014/07/08 | 186 | 187 | 186 | 187 | 8,000 |
2014/07/07 | 187 | 187 | 186 | 186 | 8,000 |
2014/07/04 | 184 | 186 | 184 | 184 | 8,000 |
2014/07/03 | 184 | 185 | 184 | 185 | 4,000 |
2014/07/02 | 184 | 184 | 184 | 184 | 6,000 |
2014/07/01 | 184 | 184 | 183 | 184 | 13,000 |
2014/06/30 | 186 | 186 | 183 | 184 | 19,000 |
2014/06/27 | 185 | 186 | 183 | 183 | 19,000 |
2014/06/26 | 185 | 186 | 183 | 185 | 35,000 |
2014/06/25 | 191 | 192 | 190 | 191 | 66,000 |
2014/06/24 | 189 | 191 | 188 | 190 | 58,000 |
2014/06/23 | 188 | 190 | 188 | 189 | 27,000 |
2014/06/20 | 187 | 189 | 186 | 187 | 38,000 |
2014/06/19 | 188 | 189 | 188 | 189 | 9,000 |
2014/06/18 | 188 | 188 | 186 | 188 | 16,000 |
2014/06/17 | 187 | 188 | 186 | 188 | 13,000 |
2014/06/16 | 188 | 188 | 187 | 187 | 15,000 |
2014/06/13 | 189 | 189 | 185 | 187 | 40,000 |
2014/06/12 | 188 | 189 | 188 | 189 | 6,000 |
2014/06/11 | 186 | 189 | 186 | 189 | 17,000 |
2014/06/10 | 188 | 188 | 187 | 187 | 6,000 |
2014/06/09 | 187 | 189 | 187 | 189 | 8,000 |
2014/06/06 | 189 | 189 | 187 | 187 | 18,000 |
2014/06/05 | 188 | 188 | 187 | 188 | 9,000 |
2014/06/04 | 185 | 187 | 185 | 187 | 11,000 |
2014/06/03 | 186 | 187 | 184 | 185 | 19,000 |
2014/06/02 | 185 | 186 | 185 | 186 | 11,000 |
2014/05/30 | 186 | 186 | 185 | 185 | 3,000 |
2014/05/29 | 186 | 186 | 185 | 185 | 4,000 |
2014/05/28 | 186 | 186 | 185 | 185 | 6,000 |
2014/05/27 | 184 | 185 | 184 | 185 | 9,000 |
2014/05/26 | 183 | 184 | 183 | 184 | 8,000 |
2014/05/23 | 184 | 185 | 183 | 185 | 4,000 |
2014/05/22 | 182 | 182 | 181 | 181 | 8,000 |
2014/05/21 | 182 | 185 | 181 | 181 | 20,000 |
2014/05/20 | 183 | 183 | 183 | 183 | 11,000 |
2014/05/19 | 185 | 185 | 184 | 184 | 21,000 |
2014/05/16 | 186 | 186 | 180 | 181 | 52,000 |
2014/05/15 | 185 | 185 | 185 | 185 | 2,000 |
2014/05/14 | 184 | 186 | 184 | 186 | 18,000 |
2014/05/13 | 184 | 186 | 184 | 184 | 13,000 |
2014/05/12 | 185 | 185 | 184 | 184 | 5,000 |
2014/05/09 | 183 | 185 | 183 | 185 | 7,000 |
2014/05/08 | 186 | 186 | 184 | 184 | 8,000 |
2014/05/07 | 186 | 186 | 185 | 185 | 5,000 |
2014/05/02 | 187 | 187 | 185 | 186 | 11,000 |
2014/05/01 | 186 | 188 | 186 | 186 | 19,000 |
2014/04/30 | 185 | 186 | 185 | 186 | 12,000 |
2014/04/28 | 184 | 184 | 183 | 183 | 6,000 |
2014/04/25 | 184 | 184 | 184 | 184 | 1,000 |
2014/04/24 | 184 | 184 | 184 | 184 | 1,000 |
2014/04/23 | 184 | 184 | 184 | 184 | 1,000 |
2014/04/22 | 183 | 184 | 183 | 184 | 3,000 |
2014/04/21 | 184 | 184 | 183 | 183 | 2,000 |
2014/04/18 | 183 | 185 | 183 | 184 | 9,000 |
2014/04/17 | 183 | 183 | 182 | 182 | 2,000 |
2014/04/16 | 183 | 184 | 180 | 184 | 30,000 |
2014/04/15 | 181 | 183 | 181 | 183 | 5,000 |
2014/04/14 | 182 | 183 | 180 | 180 | 5,000 |
2014/04/11 | 181 | 181 | 180 | 181 | 6,000 |
2014/04/10 | 180 | 180 | 179 | 180 | 4,000 |
2014/04/09 | 182 | 182 | 180 | 180 | 12,000 |
2014/04/08 | 182 | 182 | 181 | 182 | 13,000 |
2014/04/07 | 182 | 182 | 182 | 182 | 15,000 |
2014/04/04 | 181 | 181 | 181 | 181 | 3,000 |
2014/04/03 | 180 | 181 | 179 | 181 | 5,000 |
2014/04/02 | 179 | 180 | 179 | 180 | 3,000 |
2014/04/01 | 181 | 181 | 179 | 179 | 5,000 |
2014/03/31 | 180 | 180 | 179 | 179 | 8,000 |
2014/03/28 | 180 | 180 | 179 | 179 | 7,000 |
2014/03/27 | 178 | 179 | 178 | 179 | 5,000 |
2014/03/26 | 178 | 179 | 177 | 177 | 19,000 |
2014/03/25 | 176 | 180 | 176 | 176 | 18,000 |
2014/03/24 | 180 | 180 | 177 | 177 | 10,000 |
2014/03/20 | 178 | 180 | 177 | 177 | 11,000 |
2014/03/19 | 179 | 179 | 178 | 178 | 3,000 |
2014/03/18 | 180 | 180 | 177 | 177 | 4,000 |
2014/03/17 | 177 | 178 | 176 | 178 | 8,000 |
2014/03/14 | 180 | 180 | 177 | 177 | 19,000 |
2014/03/13 | 179 | 180 | 179 | 179 | 12,000 |
2014/03/12 | 180 | 180 | 179 | 180 | 9,000 |
2014/03/11 | 179 | 180 | 178 | 180 | 9,000 |
2014/03/10 | 178 | 178 | 178 | 178 | 6,000 |
2014/03/07 | 179 | 179 | 178 | 178 | 6,000 |
2014/03/06 | 177 | 179 | 177 | 179 | 5,000 |
2014/03/05 | 178 | 179 | 178 | 178 | 5,000 |
2014/03/04 | 180 | 180 | 178 | 178 | 4,000 |
2014/03/03 | 178 | 180 | 178 | 180 | 4,000 |
2014/02/28 | 180 | 180 | 179 | 179 | 3,000 |
2014/02/27 | 180 | 180 | 180 | 180 | 1,000 |
2014/02/26 | 177 | 179 | 177 | 179 | 6,000 |
2014/02/25 | 176 | 179 | 176 | 179 | 4,000 |
2014/02/24 | 176 | 179 | 176 | 176 | 12,000 |
2014/02/21 | 175 | 175 | 175 | 175 | 2,000 |
2014/02/20 | 176 | 179 | 175 | 175 | 13,000 |
2014/02/19 | 180 | 180 | 178 | 179 | 8,000 |
2014/02/18 | 175 | 179 | 175 | 179 | 8,000 |
2014/02/17 | 176 | 177 | 176 | 177 | 6,000 |
2014/02/14 | 179 | 179 | 176 | 176 | 21,000 |
2014/02/13 | 178 | 178 | 178 | 178 | 1,000 |
2014/02/12 | 176 | 178 | 176 | 178 | 6,000 |
2014/02/10 | 176 | 179 | 176 | 176 | 8,000 |
2014/02/07 | 176 | 178 | 175 | 178 | 4,000 |
2014/02/06 | 178 | 179 | 176 | 176 | 4,000 |
2014/02/05 | 176 | 178 | 174 | 174 | 10,000 |
2014/02/04 | 173 | 178 | 173 | 174 | 30,000 |
2014/02/03 | 180 | 180 | 178 | 178 | 10,000 |
2014/01/31 | 181 | 182 | 178 | 182 | 6,000 |
2014/01/30 | 180 | 180 | 178 | 179 | 8,000 |
2014/01/29 | 181 | 181 | 178 | 181 | 19,000 |
2014/01/28 | 180 | 181 | 177 | 181 | 12,000 |
2014/01/27 | 177 | 179 | 176 | 179 | 21,000 |
2014/01/24 | 180 | 181 | 179 | 179 | 15,000 |
2014/01/23 | 180 | 181 | 180 | 181 | 9,000 |
2014/01/22 | 181 | 181 | 180 | 180 | 19,000 |
2014/01/21 | 182 | 182 | 180 | 182 | 11,000 |
2014/01/20 | 182 | 182 | 179 | 182 | 34,000 |
2014/01/17 | 178 | 181 | 178 | 179 | 34,000 |
2014/01/16 | 177 | 180 | 177 | 180 | 13,000 |
2014/01/15 | 177 | 177 | 177 | 177 | 2,000 |
2014/01/14 | 177 | 178 | 176 | 178 | 9,000 |
2014/01/10 | 177 | 179 | 177 | 179 | 13,000 |
2014/01/09 | 178 | 178 | 176 | 176 | 23,000 |
2014/01/08 | 179 | 179 | 178 | 178 | 8,000 |
2014/01/07 | 180 | 180 | 178 | 178 | 9,000 |
2014/01/06 | 181 | 181 | 178 | 178 | 12,000 |