東海運(9380)の株価時系列情報
東海運(9380)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 | 414 | 423 | 414 | 417 | 29,000 |
| 2006/12/28 | 414 | 414 | 409 | 412 | 25,000 |
| 2006/12/27 | 407 | 412 | 407 | 412 | 19,000 |
| 2006/12/26 | 401 | 407 | 400 | 405 | 64,000 |
| 2006/12/25 | 407 | 408 | 404 | 406 | 42,000 |
| 2006/12/22 | 415 | 415 | 407 | 409 | 49,000 |
| 2006/12/21 | 423 | 424 | 419 | 421 | 33,000 |
| 2006/12/20 | 424 | 428 | 424 | 424 | 86,000 |
| 2006/12/19 | 435 | 435 | 428 | 429 | 69,000 |
| 2006/12/18 | 431 | 435 | 431 | 435 | 41,000 |
| 2006/12/15 | 427 | 428 | 427 | 427 | 17,000 |
| 2006/12/14 | 430 | 430 | 425 | 428 | 45,000 |
| 2006/12/13 | 431 | 432 | 430 | 431 | 23,000 |
| 2006/12/12 | 430 | 433 | 430 | 432 | 47,000 |
| 2006/12/11 | 427 | 433 | 427 | 429 | 90,000 |
| 2006/12/08 | 428 | 428 | 425 | 426 | 26,000 |
| 2006/12/07 | 428 | 428 | 425 | 426 | 24,000 |
| 2006/12/06 | 424 | 431 | 424 | 429 | 288,000 |
| 2006/12/05 | 445 | 450 | 435 | 440 | 26,000 |
| 2006/12/04 | 461 | 461 | 460 | 460 | 4,000 |
| 2006/12/01 | 467 | 467 | 460 | 460 | 9,000 |
| 2006/11/30 | 460 | 460 | 460 | 460 | 7,000 |
| 2006/11/29 | 465 | 466 | 461 | 461 | 5,000 |
| 2006/11/28 | 478 | 480 | 478 | 480 | 2,000 |
| 2006/11/27 | 500 | 500 | 481 | 481 | 4,000 |
| 2006/11/24 | 461 | 480 | 461 | 480 | 5,000 |
| 2006/11/22 | 443 | 443 | 443 | 443 | 1,000 |
| 2006/11/21 | 451 | 451 | 440 | 440 | 19,000 |
| 2006/11/20 | 451 | 455 | 450 | 455 | 10,000 |
| 2006/11/17 | 451 | 451 | 445 | 450 | 7,000 |
| 2006/11/16 | 473 | 473 | 460 | 460 | 3,000 |
| 2006/11/15 | 475 | 488 | 475 | 488 | 2,000 |
| 2006/11/14 | 451 | 461 | 451 | 460 | 4,000 |
| 2006/11/13 | 450 | 455 | 440 | 450 | 10,000 |
| 2006/11/10 | 530 | 530 | 495 | 495 | 11,000 |
| 2006/11/09 | 564 | 575 | 550 | 570 | 49,000 |
| 2006/11/08 | 542 | 560 | 520 | 560 | 59,000 |
| 2006/11/07 | 497 | 562 | 497 | 562 | 116,000 |
| 2006/11/06 | 484 | 484 | 482 | 482 | 7,000 |
| 2006/11/02 | 468 | 495 | 465 | 494 | 32,000 |
| 2006/11/01 | 459 | 459 | 450 | 450 | 3,000 |
| 2006/10/31 | 440 | 464 | 440 | 464 | 14,000 |
| 2006/10/30 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/10/27 | 434 | 450 | 430 | 430 | 33,000 |
| 2006/10/26 | 421 | 430 | 420 | 430 | 7,000 |
| 2006/10/25 | 419 | 420 | 418 | 420 | 6,000 |
| 2006/10/24 | 413 | 413 | 406 | 412 | 16,000 |
| 2006/10/23 | 410 | 411 | 408 | 410 | 17,000 |
| 2006/10/20 | 415 | 425 | 413 | 413 | 12,000 |
| 2006/10/19 | 400 | 420 | 400 | 415 | 62,000 |
| 2006/10/18 | 395 | 399 | 391 | 399 | 8,000 |
| 2006/10/17 | 399 | 399 | 391 | 391 | 24,000 |
| 2006/10/16 | 405 | 405 | 392 | 400 | 29,000 |
| 2006/10/13 | 410 | 410 | 406 | 406 | 2,000 |
| 2006/10/12 | 411 | 411 | 406 | 410 | 13,000 |
| 2006/10/11 | 415 | 415 | 414 | 415 | 3,000 |
| 2006/10/10 | 434 | 434 | 420 | 425 | 27,000 |
| 2006/10/06 | 444 | 445 | 435 | 435 | 9,000 |
| 2006/10/05 | 445 | 450 | 440 | 445 | 13,000 |
| 2006/10/04 | 451 | 451 | 442 | 445 | 7,000 |
| 2006/10/03 | 452 | 452 | 441 | 451 | 11,000 |
| 2006/10/02 | 445 | 450 | 445 | 450 | 14,000 |
| 2006/09/29 | 456 | 456 | 451 | 455 | 32,000 |
| 2006/09/28 | 455 | 455 | 454 | 455 | 26,000 |
| 2006/09/27 | 455 | 455 | 455 | 455 | 3,000 |
| 2006/09/26 | 456 | 457 | 456 | 456 | 3,000 |
| 2006/09/25 | 454 | 475 | 452 | 475 | 10,000 |
| 2006/09/22 | 455 | 455 | 450 | 451 | 11,000 |
| 2006/09/21 | 452 | 452 | 452 | 452 | 2,000 |
| 2006/09/20 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/09/19 | 453 | 453 | 451 | 451 | 4,000 |
| 2006/09/15 | 452 | 457 | 450 | 452 | 8,000 |
| 2006/09/14 | 455 | 460 | 450 | 460 | 14,000 |
| 2006/09/13 | 465 | 465 | 455 | 455 | 22,000 |
| 2006/09/12 | 475 | 475 | 465 | 465 | 16,000 |
| 2006/09/11 | 480 | 480 | 475 | 480 | 15,000 |
| 2006/09/08 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/09/07 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/09/06 | 476 | 480 | 476 | 480 | 6,000 |
| 2006/09/05 | 480 | 480 | 480 | 480 | 3,000 |
| 2006/09/04 | 490 | 490 | 478 | 480 | 6,000 |
| 2006/09/01 | 485 | 485 | 480 | 480 | 2,000 |
| 2006/08/31 | 490 | 490 | 485 | 485 | 2,000 |
| 2006/08/30 | 495 | 495 | 490 | 490 | 5,000 |
| 2006/08/29 | 496 | 496 | 495 | 495 | 4,000 |
| 2006/08/25 | 498 | 505 | 491 | 495 | 22,000 |
| 2006/08/24 | 491 | 491 | 481 | 490 | 11,000 |
| 2006/08/23 | 482 | 488 | 480 | 481 | 19,000 |
| 2006/08/22 | 488 | 488 | 488 | 488 | 2,000 |
| 2006/08/21 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/08/18 | 490 | 508 | 490 | 508 | 3,000 |
| 2006/08/17 | 500 | 510 | 500 | 510 | 4,000 |
| 2006/08/16 | 490 | 500 | 485 | 494 | 34,000 |
| 2006/08/14 | 470 | 500 | 470 | 485 | 28,000 |
| 2006/08/11 | 475 | 475 | 461 | 465 | 19,000 |
| 2006/08/10 | 480 | 485 | 480 | 480 | 6,000 |
| 2006/08/08 | 490 | 495 | 490 | 495 | 2,000 |
| 2006/08/04 | 515 | 520 | 510 | 520 | 11,000 |
| 2006/08/03 | 525 | 525 | 525 | 525 | 9,000 |
| 2006/08/02 | 520 | 530 | 520 | 530 | 33,000 |
| 2006/08/01 | 520 | 524 | 510 | 524 | 25,000 |
| 2006/07/31 | 495 | 520 | 490 | 520 | 24,000 |
| 2006/07/27 | 500 | 505 | 495 | 505 | 5,000 |
| 2006/07/26 | 492 | 500 | 490 | 500 | 23,000 |
| 2006/07/25 | 509 | 510 | 495 | 495 | 25,000 |
| 2006/07/24 | 485 | 485 | 485 | 485 | 1,000 |
| 2006/07/21 | 466 | 485 | 461 | 484 | 11,000 |
| 2006/07/20 | 471 | 471 | 465 | 470 | 23,000 |
| 2006/07/19 | 472 | 472 | 469 | 470 | 22,000 |
| 2006/07/18 | 499 | 499 | 469 | 472 | 9,000 |
| 2006/07/14 | 501 | 501 | 500 | 500 | 3,000 |
| 2006/07/13 | 508 | 508 | 500 | 502 | 20,000 |
| 2006/07/12 | 514 | 528 | 507 | 510 | 38,000 |
| 2006/07/11 | 507 | 515 | 507 | 515 | 4,000 |
| 2006/07/10 | 514 | 514 | 501 | 513 | 13,000 |
| 2006/07/07 | 580 | 580 | 530 | 530 | 42,000 |
| 2006/07/06 | 561 | 562 | 550 | 550 | 12,000 |
| 2006/07/05 | 580 | 580 | 570 | 570 | 5,000 |
| 2006/07/04 | 580 | 582 | 580 | 580 | 12,000 |
| 2006/06/30 | 585 | 585 | 582 | 582 | 14,000 |
| 2006/06/29 | 590 | 594 | 581 | 586 | 16,000 |
| 2006/06/28 | 584 | 607 | 584 | 607 | 7,000 |
| 2006/06/27 | 600 | 600 | 580 | 580 | 14,000 |
| 2006/06/26 | 590 | 600 | 590 | 600 | 8,000 |
| 2006/06/23 | 600 | 600 | 598 | 599 | 9,000 |
| 2006/06/22 | 600 | 600 | 590 | 590 | 28,000 |
| 2006/06/21 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/06/20 | 592 | 600 | 582 | 600 | 6,000 |
| 2006/06/19 | 581 | 582 | 581 | 582 | 3,000 |
| 2006/06/16 | 600 | 600 | 580 | 580 | 5,000 |
| 2006/06/15 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/06/14 | 570 | 580 | 560 | 580 | 11,000 |
| 2006/06/13 | 566 | 600 | 566 | 580 | 38,000 |
| 2006/06/12 | 570 | 570 | 565 | 566 | 15,000 |
| 2006/06/09 | 590 | 590 | 565 | 565 | 11,000 |
| 2006/06/08 | 581 | 581 | 570 | 580 | 15,000 |
| 2006/06/07 | 582 | 600 | 581 | 600 | 30,000 |
| 2006/06/06 | 580 | 580 | 574 | 577 | 11,000 |
| 2006/06/05 | 599 | 599 | 589 | 589 | 2,000 |
| 2006/06/02 | 599 | 600 | 590 | 591 | 19,000 |
| 2006/06/01 | 610 | 610 | 600 | 600 | 19,000 |
| 2006/05/31 | 607 | 622 | 605 | 615 | 31,000 |
| 2006/05/30 | 610 | 617 | 603 | 617 | 6,000 |
| 2006/05/29 | 601 | 610 | 601 | 602 | 4,000 |
| 2006/05/26 | 605 | 610 | 602 | 610 | 23,000 |
| 2006/05/25 | 606 | 606 | 598 | 601 | 32,000 |
| 2006/05/24 | 609 | 627 | 600 | 600 | 16,000 |
| 2006/05/23 | 608 | 608 | 607 | 607 | 5,000 |
| 2006/05/22 | 616 | 622 | 613 | 613 | 10,000 |
| 2006/05/19 | 608 | 608 | 602 | 602 | 6,000 |
| 2006/05/18 | 611 | 611 | 608 | 611 | 12,000 |
| 2006/05/17 | 612 | 620 | 610 | 613 | 9,000 |
| 2006/05/16 | 630 | 630 | 613 | 616 | 37,000 |
| 2006/05/15 | 659 | 660 | 628 | 628 | 20,000 |
| 2006/05/12 | 650 | 680 | 650 | 668 | 150,000 |
| 2006/05/11 | 655 | 680 | 640 | 660 | 97,000 |
| 2006/05/10 | 674 | 674 | 644 | 655 | 18,000 |
| 2006/05/09 | 656 | 681 | 650 | 681 | 144,000 |
| 2006/05/08 | 627 | 657 | 626 | 656 | 150,000 |
| 2006/05/02 | 628 | 628 | 612 | 620 | 16,000 |
| 2006/05/01 | 620 | 638 | 611 | 638 | 29,000 |
| 2006/04/28 | 625 | 630 | 620 | 620 | 19,000 |
| 2006/04/27 | 610 | 638 | 610 | 635 | 33,000 |
| 2006/04/26 | 627 | 627 | 610 | 610 | 28,000 |
| 2006/04/25 | 640 | 640 | 624 | 627 | 35,000 |
| 2006/04/24 | 620 | 620 | 605 | 620 | 23,000 |
| 2006/04/21 | 630 | 630 | 616 | 630 | 21,000 |
| 2006/04/20 | 649 | 650 | 620 | 630 | 30,000 |
| 2006/04/19 | 626 | 654 | 620 | 654 | 85,000 |
| 2006/04/18 | 617 | 626 | 610 | 626 | 63,000 |
| 2006/04/17 | 629 | 629 | 612 | 620 | 31,000 |
| 2006/04/14 | 634 | 636 | 630 | 630 | 39,000 |
| 2006/04/13 | 633 | 635 | 632 | 635 | 21,000 |
| 2006/04/12 | 642 | 642 | 632 | 632 | 33,000 |
| 2006/04/11 | 642 | 643 | 641 | 642 | 36,000 |
| 2006/04/10 | 639 | 642 | 638 | 642 | 55,000 |
| 2006/04/07 | 647 | 650 | 643 | 643 | 45,000 |
| 2006/04/06 | 652 | 655 | 645 | 645 | 59,000 |
| 2006/04/05 | 651 | 652 | 647 | 652 | 27,000 |
| 2006/04/04 | 668 | 668 | 647 | 650 | 65,000 |
| 2006/04/03 | 654 | 669 | 649 | 660 | 124,000 |
| 2006/03/31 | 668 | 668 | 652 | 654 | 34,000 |
| 2006/03/30 | 672 | 672 | 660 | 670 | 38,000 |
| 2006/03/29 | 680 | 682 | 670 | 672 | 76,000 |
| 2006/03/28 | 675 | 680 | 672 | 680 | 54,000 |
| 2006/03/27 | 675 | 678 | 672 | 672 | 39,000 |
| 2006/03/24 | 672 | 675 | 671 | 672 | 62,000 |
| 2006/03/23 | 677 | 680 | 672 | 675 | 59,000 |
| 2006/03/22 | 670 | 685 | 670 | 680 | 102,000 |
| 2006/03/20 | 660 | 680 | 655 | 675 | 180,000 |
| 2006/03/17 | 661 | 661 | 655 | 659 | 24,000 |
| 2006/03/16 | 657 | 670 | 655 | 660 | 156,000 |
| 2006/03/15 | 659 | 665 | 658 | 661 | 73,000 |
| 2006/03/14 | 659 | 665 | 655 | 658 | 149,000 |
| 2006/03/13 | 662 | 662 | 651 | 656 | 49,000 |
| 2006/03/10 | 660 | 665 | 641 | 662 | 107,000 |
| 2006/03/09 | 680 | 686 | 660 | 661 | 219,000 |
| 2006/03/08 | 655 | 680 | 640 | 680 | 299,000 |
| 2006/03/07 | 657 | 662 | 650 | 655 | 196,000 |
| 2006/03/06 | 641 | 661 | 636 | 661 | 165,000 |
| 2006/03/03 | 642 | 655 | 635 | 647 | 305,000 |
| 2006/03/02 | 700 | 702 | 650 | 660 | 641,000 |
| 2006/03/01 | 680 | 760 | 679 | 705 | 4,678,000 |