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 |
---|---|---|---|---|---|
2020/12/30 | 2,310 | 2,310 | 2,301 | 2,301 | 400 |
2020/12/29 | 2,342 | 2,342 | 2,300 | 2,311 | 2,500 |
2020/12/28 | 2,350 | 2,390 | 2,350 | 2,362 | 2,800 |
2020/12/25 | 2,337 | 2,350 | 2,337 | 2,345 | 2,100 |
2020/12/24 | 2,335 | 2,345 | 2,335 | 2,345 | 800 |
2020/12/23 | 2,335 | 2,340 | 2,335 | 2,335 | 600 |
2020/12/22 | 2,335 | 2,345 | 2,335 | 2,340 | 700 |
2020/12/21 | 2,335 | 2,340 | 2,335 | 2,335 | 1,200 |
2020/12/18 | 2,338 | 2,339 | 2,324 | 2,335 | 1,000 |
2020/12/17 | 2,327 | 2,339 | 2,327 | 2,338 | 1,100 |
2020/12/16 | 2,335 | 2,339 | 2,325 | 2,339 | 300 |
2020/12/15 | 2,340 | 2,340 | 2,321 | 2,338 | 600 |
2020/12/14 | 2,341 | 2,341 | 2,335 | 2,340 | 700 |
2020/12/11 | 2,348 | 2,348 | 2,322 | 2,340 | 600 |
2020/12/10 | 2,340 | 2,345 | 2,330 | 2,330 | 1,200 |
2020/12/09 | 2,340 | 2,340 | 2,335 | 2,335 | 800 |
2020/12/08 | 2,337 | 2,337 | 2,335 | 2,335 | 300 |
2020/12/07 | 2,324 | 2,331 | 2,324 | 2,325 | 600 |
2020/12/04 | 2,321 | 2,321 | 2,320 | 2,320 | 600 |
2020/12/03 | 2,322 | 2,322 | 2,320 | 2,320 | 1,800 |
2020/12/02 | 2,333 | 2,340 | 2,333 | 2,338 | 600 |
2020/12/01 | 2,330 | 2,333 | 2,329 | 2,329 | 600 |
2020/11/30 | 2,329 | 2,330 | 2,329 | 2,330 | 400 |
2020/11/27 | 2,320 | 2,332 | 2,320 | 2,329 | 400 |
2020/11/26 | 2,313 | 2,315 | 2,310 | 2,310 | 800 |
2020/11/25 | 2,325 | 2,329 | 2,310 | 2,311 | 700 |
2020/11/24 | 2,308 | 2,318 | 2,307 | 2,311 | 1,000 |
2020/11/20 | 2,310 | 2,310 | 2,306 | 2,310 | 500 |
2020/11/19 | 2,310 | 2,329 | 2,310 | 2,311 | 500 |
2020/11/18 | 2,310 | 2,320 | 2,310 | 2,320 | 600 |
2020/11/17 | 2,321 | 2,332 | 2,310 | 2,330 | 800 |
2020/11/16 | 2,325 | 2,325 | 2,325 | 2,325 | 200 |
2020/11/13 | 2,342 | 2,342 | 2,325 | 2,325 | 400 |
2020/11/12 | 2,330 | 2,342 | 2,312 | 2,342 | 1,400 |
2020/11/11 | 2,305 | 2,330 | 2,305 | 2,330 | 900 |
2020/11/10 | 2,336 | 2,336 | 2,315 | 2,315 | 1,000 |
2020/11/09 | 2,300 | 2,325 | 2,300 | 2,325 | 1,400 |
2020/11/06 | 2,334 | 2,334 | 2,301 | 2,301 | 500 |
2020/11/05 | 2,339 | 2,339 | 2,289 | 2,320 | 400 |
2020/11/04 | 2,305 | 2,338 | 2,281 | 2,305 | 1,500 |
2020/11/02 | 2,339 | 2,339 | 2,339 | 2,339 | 200 |
2020/10/30 | 2,340 | 2,340 | 2,330 | 2,330 | 200 |
2020/10/29 | 2,309 | 2,328 | 2,309 | 2,328 | 300 |
2020/10/28 | 2,325 | 2,330 | 2,306 | 2,326 | 1,000 |
2020/10/27 | 2,325 | 2,325 | 2,325 | 2,325 | 100 |
2020/10/26 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
2020/10/23 | 2,303 | 2,305 | 2,303 | 2,304 | 300 |
2020/10/22 | 2,303 | 2,303 | 2,303 | 2,303 | 100 |
2020/10/21 | 2,308 | 2,345 | 2,300 | 2,309 | 1,000 |
2020/10/20 | 2,330 | 2,340 | 2,330 | 2,330 | 500 |
2020/10/19 | 2,329 | 2,330 | 2,320 | 2,330 | 600 |
2020/10/16 | 2,328 | 2,329 | 2,323 | 2,323 | 400 |
2020/10/15 | 2,345 | 2,345 | 2,327 | 2,332 | 300 |
2020/10/14 | 2,325 | 2,357 | 2,325 | 2,345 | 500 |
2020/10/13 | 2,350 | 2,350 | 2,340 | 2,340 | 500 |
2020/10/12 | 2,369 | 2,369 | 2,352 | 2,352 | 300 |
2020/10/09 | 2,369 | 2,369 | 2,365 | 2,365 | 300 |
2020/10/08 | 2,350 | 2,369 | 2,350 | 2,368 | 400 |
2020/10/07 | 2,370 | 2,373 | 2,325 | 2,350 | 500 |
2020/10/06 | 2,365 | 2,365 | 2,361 | 2,365 | 900 |
2020/10/05 | 2,375 | 2,376 | 2,368 | 2,370 | 800 |
2020/10/02 | 2,350 | 2,352 | 2,336 | 2,352 | 700 |
2020/09/30 | 2,359 | 2,359 | 2,330 | 2,332 | 600 |
2020/09/29 | 2,380 | 2,380 | 2,321 | 2,359 | 1,900 |
2020/09/28 | 2,300 | 2,389 | 2,300 | 2,389 | 1,900 |
2020/09/25 | 2,295 | 2,300 | 2,282 | 2,298 | 1,100 |
2020/09/24 | 2,280 | 2,291 | 2,280 | 2,291 | 600 |
2020/09/23 | 2,297 | 2,297 | 2,266 | 2,289 | 700 |
2020/09/18 | 2,243 | 2,250 | 2,243 | 2,250 | 500 |
2020/09/17 | 2,220 | 2,234 | 2,220 | 2,234 | 300 |
2020/09/16 | 2,250 | 2,298 | 2,248 | 2,248 | 400 |
2020/09/15 | 2,212 | 2,270 | 2,212 | 2,270 | 900 |
2020/09/14 | 2,230 | 2,246 | 2,230 | 2,246 | 600 |
2020/09/11 | 2,251 | 2,251 | 2,230 | 2,230 | 1,300 |
2020/09/10 | 2,258 | 2,258 | 2,251 | 2,251 | 400 |
2020/09/09 | 2,290 | 2,300 | 2,241 | 2,258 | 1,100 |
2020/09/08 | 2,289 | 2,289 | 2,289 | 2,289 | 200 |
2020/09/07 | 2,300 | 2,300 | 2,269 | 2,269 | 500 |
2020/09/04 | 2,274 | 2,305 | 2,274 | 2,302 | 1,000 |
2020/09/03 | 2,261 | 2,291 | 2,261 | 2,274 | 1,000 |
2020/09/02 | 2,300 | 2,300 | 2,251 | 2,289 | 700 |
2020/09/01 | 2,299 | 2,299 | 2,290 | 2,290 | 400 |
2020/08/31 | 2,270 | 2,275 | 2,261 | 2,275 | 600 |
2020/08/28 | 2,250 | 2,261 | 2,250 | 2,261 | 300 |
2020/08/26 | 2,249 | 2,250 | 2,232 | 2,250 | 300 |
2020/08/25 | 2,239 | 2,240 | 2,235 | 2,240 | 700 |
2020/08/24 | 2,224 | 2,224 | 2,224 | 2,224 | 100 |
2020/08/21 | 2,212 | 2,218 | 2,211 | 2,211 | 600 |
2020/08/20 | 2,215 | 2,215 | 2,202 | 2,212 | 400 |
2020/08/19 | 2,201 | 2,211 | 2,201 | 2,207 | 600 |
2020/08/18 | 2,201 | 2,203 | 2,201 | 2,201 | 500 |
2020/08/17 | 2,221 | 2,221 | 2,212 | 2,212 | 300 |
2020/08/14 | 2,201 | 2,221 | 2,201 | 2,210 | 700 |
2020/08/13 | 2,220 | 2,228 | 2,198 | 2,198 | 1,300 |
2020/08/12 | 2,215 | 2,215 | 2,215 | 2,215 | 100 |
2020/08/11 | 2,199 | 2,202 | 2,198 | 2,202 | 400 |
2020/08/07 | 2,193 | 2,193 | 2,193 | 2,193 | 100 |
2020/08/06 | 2,209 | 2,209 | 2,162 | 2,178 | 700 |
2020/08/05 | 2,154 | 2,182 | 2,154 | 2,162 | 500 |
2020/08/04 | 2,148 | 2,175 | 2,148 | 2,175 | 500 |
2020/08/03 | 2,148 | 2,182 | 2,148 | 2,150 | 600 |
2020/07/31 | 2,250 | 2,259 | 2,248 | 2,248 | 600 |
2020/07/30 | 2,270 | 2,270 | 2,241 | 2,241 | 900 |
2020/07/29 | 2,280 | 2,280 | 2,280 | 2,280 | 200 |
2020/07/28 | 2,334 | 2,334 | 2,289 | 2,289 | 500 |
2020/07/27 | 2,334 | 2,334 | 2,334 | 2,334 | 600 |
2020/07/22 | 2,268 | 2,296 | 2,268 | 2,296 | 300 |
2020/07/21 | 2,265 | 2,277 | 2,265 | 2,277 | 300 |
2020/07/20 | 2,251 | 2,251 | 2,251 | 2,251 | 300 |
2020/07/16 | 2,256 | 2,256 | 2,251 | 2,251 | 300 |
2020/07/15 | 2,261 | 2,276 | 2,252 | 2,273 | 900 |
2020/07/14 | 2,261 | 2,285 | 2,254 | 2,265 | 700 |
2020/07/13 | 2,310 | 2,310 | 2,262 | 2,281 | 1,000 |
2020/07/10 | 2,312 | 2,312 | 2,312 | 2,312 | 100 |
2020/07/09 | 2,320 | 2,320 | 2,310 | 2,312 | 500 |
2020/07/08 | 2,362 | 2,362 | 2,333 | 2,333 | 1,200 |
2020/07/07 | 2,362 | 2,362 | 2,362 | 2,362 | 100 |
2020/07/06 | 2,336 | 2,362 | 2,336 | 2,347 | 1,100 |
2020/07/03 | 2,385 | 2,385 | 2,335 | 2,335 | 1,100 |
2020/07/02 | 2,376 | 2,376 | 2,339 | 2,339 | 700 |
2020/07/01 | 2,372 | 2,376 | 2,355 | 2,355 | 800 |
2020/06/30 | 2,348 | 2,379 | 2,340 | 2,372 | 1,600 |
2020/06/29 | 2,329 | 2,379 | 2,329 | 2,340 | 1,700 |
2020/06/26 | 2,415 | 2,423 | 2,375 | 2,375 | 2,600 |
2020/06/25 | 2,400 | 2,416 | 2,400 | 2,406 | 1,500 |
2020/06/24 | 2,408 | 2,435 | 2,408 | 2,430 | 1,800 |
2020/06/23 | 2,405 | 2,424 | 2,405 | 2,413 | 1,000 |
2020/06/22 | 2,395 | 2,407 | 2,395 | 2,400 | 1,300 |
2020/06/19 | 2,398 | 2,398 | 2,397 | 2,398 | 800 |
2020/06/18 | 2,398 | 2,398 | 2,378 | 2,394 | 400 |
2020/06/17 | 2,377 | 2,399 | 2,377 | 2,398 | 700 |
2020/06/16 | 2,389 | 2,400 | 2,379 | 2,379 | 900 |
2020/06/15 | 2,381 | 2,381 | 2,359 | 2,381 | 400 |
2020/06/12 | 2,369 | 2,383 | 2,336 | 2,381 | 1,200 |
2020/06/11 | 2,399 | 2,399 | 2,370 | 2,374 | 1,100 |
2020/06/10 | 2,370 | 2,400 | 2,370 | 2,380 | 1,000 |
2020/06/09 | 2,370 | 2,394 | 2,370 | 2,370 | 800 |
2020/06/08 | 2,360 | 2,389 | 2,360 | 2,367 | 1,700 |
2020/06/05 | 2,366 | 2,367 | 2,345 | 2,365 | 1,100 |
2020/06/04 | 2,341 | 2,373 | 2,334 | 2,340 | 700 |
2020/06/03 | 2,350 | 2,368 | 2,337 | 2,344 | 1,100 |
2020/06/02 | 2,346 | 2,378 | 2,336 | 2,374 | 600 |
2020/06/01 | 2,388 | 2,388 | 2,350 | 2,350 | 300 |
2020/05/29 | 2,364 | 2,389 | 2,352 | 2,389 | 400 |
2020/05/28 | 2,380 | 2,380 | 2,379 | 2,379 | 500 |
2020/05/27 | 2,386 | 2,389 | 2,360 | 2,380 | 800 |
2020/05/26 | 2,410 | 2,410 | 2,395 | 2,395 | 400 |
2020/05/25 | 2,408 | 2,429 | 2,400 | 2,400 | 1,300 |
2020/05/22 | 2,366 | 2,415 | 2,366 | 2,383 | 800 |
2020/05/21 | 2,352 | 2,365 | 2,352 | 2,353 | 500 |
2020/05/20 | 2,419 | 2,419 | 2,347 | 2,347 | 800 |
2020/05/19 | 2,322 | 2,382 | 2,322 | 2,345 | 1,000 |
2020/05/18 | 2,330 | 2,333 | 2,320 | 2,322 | 400 |
2020/05/14 | 2,277 | 2,319 | 2,267 | 2,319 | 900 |
2020/05/13 | 2,230 | 2,263 | 2,230 | 2,263 | 1,100 |
2020/05/12 | 2,200 | 2,230 | 2,200 | 2,216 | 800 |
2020/05/11 | 2,178 | 2,190 | 2,178 | 2,190 | 800 |
2020/05/08 | 2,141 | 2,178 | 2,141 | 2,178 | 700 |
2020/05/07 | 2,147 | 2,147 | 2,141 | 2,146 | 800 |
2020/05/01 | 2,160 | 2,160 | 2,147 | 2,147 | 900 |
2020/04/30 | 2,142 | 2,155 | 2,142 | 2,150 | 900 |
2020/04/28 | 2,149 | 2,149 | 2,125 | 2,142 | 500 |
2020/04/27 | 2,140 | 2,147 | 2,120 | 2,121 | 1,200 |
2020/04/24 | 2,115 | 2,140 | 2,113 | 2,140 | 1,500 |
2020/04/23 | 2,113 | 2,139 | 2,113 | 2,136 | 700 |
2020/04/22 | 2,138 | 2,140 | 2,113 | 2,113 | 1,200 |
2020/04/21 | 2,130 | 2,139 | 2,112 | 2,112 | 1,100 |
2020/04/20 | 2,101 | 2,134 | 2,101 | 2,111 | 600 |
2020/04/17 | 2,137 | 2,137 | 2,101 | 2,101 | 300 |
2020/04/16 | 2,114 | 2,124 | 2,101 | 2,101 | 500 |
2020/04/14 | 2,151 | 2,151 | 2,101 | 2,148 | 1,000 |
2020/04/13 | 2,064 | 2,129 | 2,063 | 2,081 | 1,100 |
2020/04/10 | 2,159 | 2,159 | 2,100 | 2,111 | 1,100 |
2020/04/09 | 2,170 | 2,170 | 2,110 | 2,115 | 1,000 |
2020/04/08 | 2,100 | 2,171 | 2,100 | 2,128 | 1,500 |
2020/04/07 | 2,055 | 2,084 | 2,055 | 2,083 | 1,100 |
2020/04/06 | 2,034 | 2,035 | 2,003 | 2,035 | 500 |
2020/04/03 | 2,034 | 2,034 | 2,000 | 2,001 | 2,400 |
2020/04/02 | 2,054 | 2,054 | 2,040 | 2,040 | 1,200 |
2020/04/01 | 2,124 | 2,124 | 2,052 | 2,052 | 1,400 |
2020/03/31 | 2,105 | 2,106 | 2,105 | 2,106 | 500 |
2020/03/30 | 2,170 | 2,170 | 2,102 | 2,102 | 2,100 |
2020/03/27 | 2,190 | 2,234 | 2,170 | 2,170 | 2,100 |
2020/03/26 | 2,207 | 2,210 | 2,170 | 2,170 | 700 |
2020/03/25 | 2,153 | 2,208 | 2,153 | 2,207 | 1,300 |
2020/03/24 | 2,110 | 2,148 | 2,110 | 2,148 | 1,700 |
2020/03/23 | 2,148 | 2,148 | 2,100 | 2,109 | 1,200 |
2020/03/19 | 2,102 | 2,182 | 2,100 | 2,100 | 2,000 |
2020/03/18 | 2,124 | 2,124 | 2,101 | 2,102 | 800 |
2020/03/17 | 1,950 | 2,075 | 1,950 | 2,025 | 2,400 |
2020/03/16 | 1,998 | 2,084 | 1,975 | 2,000 | 3,000 |
2020/03/13 | 1,997 | 1,997 | 1,930 | 1,950 | 4,900 |
2020/03/12 | 2,089 | 2,089 | 2,030 | 2,030 | 1,800 |
2020/03/11 | 2,069 | 2,108 | 2,069 | 2,104 | 800 |
2020/03/10 | 2,040 | 2,109 | 2,015 | 2,077 | 4,300 |
2020/03/09 | 2,194 | 2,194 | 2,111 | 2,135 | 1,800 |
2020/03/06 | 2,216 | 2,216 | 2,190 | 2,190 | 900 |
2020/03/05 | 2,177 | 2,206 | 2,175 | 2,178 | 1,400 |
2020/03/04 | 2,172 | 2,172 | 2,150 | 2,170 | 900 |
2020/03/03 | 2,205 | 2,205 | 2,150 | 2,150 | 2,500 |
2020/03/02 | 2,050 | 2,171 | 2,050 | 2,170 | 3,500 |
2020/02/28 | 2,270 | 2,277 | 2,142 | 2,142 | 3,800 |
2020/02/27 | 2,287 | 2,320 | 2,270 | 2,270 | 1,600 |
2020/02/26 | 2,290 | 2,340 | 2,290 | 2,328 | 1,200 |
2020/02/25 | 2,146 | 2,281 | 2,146 | 2,281 | 4,100 |
2020/02/21 | 2,398 | 2,398 | 2,351 | 2,352 | 1,900 |
2020/02/20 | 2,429 | 2,429 | 2,398 | 2,398 | 200 |
2020/02/19 | 2,385 | 2,421 | 2,385 | 2,395 | 1,100 |
2020/02/18 | 2,400 | 2,409 | 2,380 | 2,385 | 2,000 |
2020/02/17 | 2,450 | 2,454 | 2,435 | 2,435 | 1,700 |
2020/02/14 | 2,474 | 2,477 | 2,458 | 2,458 | 500 |
2020/02/13 | 2,479 | 2,479 | 2,457 | 2,474 | 500 |
2020/02/12 | 2,453 | 2,471 | 2,453 | 2,466 | 900 |
2020/02/10 | 2,463 | 2,477 | 2,453 | 2,474 | 800 |
2020/02/07 | 2,498 | 2,498 | 2,462 | 2,480 | 1,100 |
2020/02/06 | 2,474 | 2,474 | 2,448 | 2,470 | 1,100 |
2020/02/05 | 2,444 | 2,449 | 2,444 | 2,445 | 1,000 |
2020/02/04 | 2,445 | 2,450 | 2,445 | 2,446 | 400 |
2020/02/03 | 2,444 | 2,466 | 2,444 | 2,449 | 500 |
2020/01/31 | 2,459 | 2,459 | 2,451 | 2,459 | 900 |
2020/01/30 | 2,477 | 2,477 | 2,460 | 2,460 | 500 |
2020/01/29 | 2,470 | 2,477 | 2,470 | 2,477 | 200 |
2020/01/28 | 2,457 | 2,462 | 2,457 | 2,461 | 400 |
2020/01/27 | 2,480 | 2,483 | 2,457 | 2,457 | 1,600 |
2020/01/24 | 2,478 | 2,478 | 2,478 | 2,478 | 100 |
2020/01/23 | 2,480 | 2,484 | 2,480 | 2,484 | 400 |
2020/01/22 | 2,480 | 2,480 | 2,480 | 2,480 | 200 |
2020/01/21 | 2,485 | 2,485 | 2,480 | 2,480 | 1,000 |
2020/01/20 | 2,497 | 2,497 | 2,488 | 2,490 | 400 |
2020/01/17 | 2,486 | 2,498 | 2,483 | 2,497 | 600 |
2020/01/16 | 2,490 | 2,497 | 2,490 | 2,497 | 500 |
2020/01/15 | 2,497 | 2,497 | 2,481 | 2,495 | 900 |
2020/01/14 | 2,482 | 2,483 | 2,482 | 2,483 | 1,000 |
2020/01/10 | 2,496 | 2,496 | 2,487 | 2,487 | 300 |
2020/01/09 | 2,478 | 2,497 | 2,478 | 2,485 | 600 |
2020/01/08 | 2,499 | 2,499 | 2,481 | 2,481 | 400 |
2020/01/07 | 2,499 | 2,507 | 2,487 | 2,506 | 800 |
2020/01/06 | 2,490 | 2,501 | 2,475 | 2,497 | 1,800 |