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 |
---|---|---|---|---|---|
2007/12/28 | 350 | 357 | 348 | 357 | 24,400 |
2007/12/27 | 350 | 357 | 350 | 354 | 27,300 |
2007/12/26 | 344 | 356 | 344 | 352 | 70,300 |
2007/12/25 | 354 | 354 | 340 | 349 | 38,800 |
2007/12/21 | 330 | 341 | 330 | 339 | 46,200 |
2007/12/20 | 333 | 336 | 326 | 326 | 69,200 |
2007/12/19 | 336 | 341 | 328 | 333 | 63,100 |
2007/12/18 | 340 | 343 | 335 | 339 | 39,000 |
2007/12/17 | 350 | 353 | 345 | 345 | 78,800 |
2007/12/14 | 352 | 357 | 350 | 357 | 63,000 |
2007/12/13 | 357 | 359 | 352 | 357 | 30,200 |
2007/12/12 | 357 | 360 | 349 | 358 | 83,700 |
2007/12/11 | 359 | 368 | 355 | 357 | 85,900 |
2007/12/10 | 361 | 361 | 355 | 359 | 28,000 |
2007/12/07 | 362 | 362 | 348 | 351 | 89,400 |
2007/12/06 | 335 | 352 | 335 | 352 | 54,100 |
2007/12/05 | 336 | 344 | 334 | 335 | 58,500 |
2007/12/04 | 347 | 347 | 336 | 336 | 49,400 |
2007/12/03 | 354 | 359 | 347 | 347 | 50,000 |
2007/11/30 | 343 | 355 | 342 | 354 | 66,600 |
2007/11/29 | 348 | 350 | 339 | 344 | 46,000 |
2007/11/28 | 323 | 335 | 319 | 335 | 47,600 |
2007/11/27 | 316 | 320 | 308 | 318 | 103,500 |
2007/11/26 | 313 | 320 | 310 | 320 | 116,200 |
2007/11/22 | 320 | 322 | 306 | 313 | 91,100 |
2007/11/21 | 324 | 327 | 317 | 320 | 83,900 |
2007/11/20 | 330 | 331 | 316 | 321 | 139,700 |
2007/11/19 | 358 | 358 | 320 | 340 | 96,400 |
2007/11/16 | 358 | 362 | 346 | 349 | 125,300 |
2007/11/15 | 375 | 379 | 361 | 361 | 63,800 |
2007/11/14 | 365 | 378 | 365 | 374 | 42,400 |
2007/11/13 | 359 | 379 | 355 | 370 | 61,700 |
2007/11/12 | 380 | 386 | 367 | 369 | 76,500 |
2007/11/09 | 388 | 394 | 383 | 388 | 43,100 |
2007/11/08 | 400 | 400 | 377 | 389 | 153,000 |
2007/11/07 | 410 | 414 | 403 | 404 | 34,600 |
2007/11/06 | 405 | 418 | 405 | 409 | 24,500 |
2007/11/05 | 422 | 422 | 406 | 408 | 73,300 |
2007/11/02 | 420 | 425 | 415 | 419 | 35,300 |
2007/11/01 | 417 | 426 | 417 | 425 | 25,200 |
2007/10/31 | 420 | 420 | 412 | 420 | 29,300 |
2007/10/30 | 420 | 421 | 412 | 417 | 75,500 |
2007/10/29 | 411 | 421 | 411 | 416 | 78,400 |
2007/10/26 | 413 | 415 | 410 | 415 | 52,400 |
2007/10/25 | 423 | 429 | 412 | 413 | 54,300 |
2007/10/24 | 418 | 422 | 416 | 417 | 33,100 |
2007/10/23 | 419 | 420 | 416 | 416 | 50,400 |
2007/10/22 | 416 | 423 | 415 | 420 | 44,900 |
2007/10/19 | 426 | 436 | 423 | 425 | 50,700 |
2007/10/18 | 419 | 442 | 419 | 425 | 110,400 |
2007/10/17 | 421 | 423 | 416 | 419 | 109,300 |
2007/10/16 | 431 | 431 | 422 | 422 | 118,600 |
2007/10/15 | 437 | 439 | 422 | 426 | 110,200 |
2007/10/12 | 447 | 448 | 437 | 437 | 89,200 |
2007/10/11 | 444 | 452 | 441 | 443 | 158,700 |
2007/10/10 | 452 | 453 | 443 | 443 | 85,600 |
2007/10/09 | 463 | 465 | 446 | 451 | 85,000 |
2007/10/05 | 465 | 472 | 460 | 463 | 62,100 |
2007/10/04 | 463 | 470 | 462 | 466 | 77,700 |
2007/10/03 | 458 | 468 | 458 | 466 | 84,400 |
2007/10/02 | 460 | 463 | 452 | 455 | 38,200 |
2007/10/01 | 460 | 464 | 443 | 444 | 92,200 |
2007/09/28 | 446 | 485 | 443 | 463 | 194,100 |
2007/09/27 | 435 | 440 | 430 | 437 | 33,900 |
2007/09/26 | 417 | 424 | 416 | 420 | 64,200 |
2007/09/25 | 420 | 420 | 400 | 412 | 142,200 |
2007/09/21 | 444 | 451 | 415 | 424 | 76,900 |
2007/09/20 | 440 | 452 | 439 | 447 | 54,400 |
2007/09/19 | 425 | 434 | 425 | 434 | 53,800 |
2007/09/18 | 422 | 424 | 415 | 416 | 34,700 |
2007/09/14 | 422 | 425 | 414 | 418 | 36,700 |
2007/09/13 | 415 | 421 | 410 | 417 | 38,400 |
2007/09/12 | 424 | 428 | 418 | 420 | 38,900 |
2007/09/11 | 420 | 423 | 412 | 419 | 112,400 |
2007/09/10 | 418 | 428 | 416 | 418 | 102,400 |
2007/09/07 | 446 | 449 | 437 | 438 | 46,200 |
2007/09/06 | 440 | 448 | 435 | 444 | 70,300 |
2007/09/05 | 481 | 484 | 443 | 445 | 120,000 |
2007/09/04 | 495 | 510 | 471 | 473 | 162,400 |
2007/09/03 | 455 | 480 | 453 | 480 | 113,300 |
2007/08/31 | 445 | 457 | 441 | 453 | 34,300 |
2007/08/30 | 450 | 451 | 438 | 438 | 24,000 |
2007/08/29 | 450 | 450 | 440 | 446 | 32,100 |
2007/08/28 | 455 | 460 | 451 | 459 | 11,500 |
2007/08/27 | 456 | 466 | 451 | 454 | 32,400 |
2007/08/24 | 463 | 465 | 450 | 459 | 24,600 |
2007/08/23 | 447 | 460 | 447 | 460 | 37,100 |
2007/08/22 | 446 | 455 | 446 | 452 | 22,600 |
2007/08/21 | 442 | 457 | 442 | 451 | 42,800 |
2007/08/20 | 439 | 439 | 425 | 437 | 49,400 |
2007/08/17 | 445 | 445 | 410 | 410 | 99,700 |
2007/08/16 | 430 | 445 | 430 | 440 | 98,600 |
2007/08/15 | 450 | 460 | 441 | 441 | 131,900 |
2007/08/14 | 446 | 469 | 446 | 462 | 101,600 |
2007/08/13 | 454 | 488 | 439 | 449 | 177,300 |
2007/08/10 | 471 | 475 | 434 | 439 | 225,700 |
2007/08/09 | 513 | 516 | 460 | 480 | 235,800 |
2007/08/08 | 532 | 538 | 513 | 517 | 74,300 |
2007/08/07 | 550 | 550 | 530 | 535 | 45,500 |
2007/08/06 | 511 | 549 | 510 | 545 | 94,300 |
2007/08/03 | 529 | 534 | 521 | 521 | 124,200 |
2007/08/02 | 550 | 552 | 530 | 539 | 53,200 |
2007/08/01 | 555 | 555 | 538 | 540 | 98,300 |
2007/07/31 | 559 | 568 | 555 | 558 | 69,000 |
2007/07/30 | 546 | 553 | 541 | 551 | 90,000 |
2007/07/27 | 555 | 565 | 531 | 554 | 113,000 |
2007/07/26 | 581 | 593 | 575 | 575 | 107,000 |
2007/07/25 | 586 | 589 | 579 | 579 | 173,000 |
2007/07/24 | 610 | 614 | 599 | 600 | 211,000 |
2007/07/23 | 601 | 610 | 601 | 606 | 152,000 |
2007/07/20 | 591 | 640 | 591 | 609 | 619,000 |
2007/07/19 | 581 | 589 | 580 | 585 | 116,000 |
2007/07/18 | 581 | 584 | 577 | 577 | 46,000 |
2007/07/17 | 576 | 579 | 576 | 578 | 26,000 |
2007/07/13 | 574 | 582 | 573 | 576 | 70,000 |
2007/07/12 | 580 | 585 | 571 | 574 | 78,000 |
2007/07/11 | 573 | 599 | 569 | 575 | 180,000 |
2007/07/10 | 576 | 580 | 574 | 575 | 47,000 |
2007/07/09 | 576 | 578 | 571 | 573 | 74,000 |
2007/07/06 | 580 | 583 | 565 | 567 | 192,000 |
2007/07/05 | 571 | 589 | 565 | 567 | 190,000 |
2007/07/04 | 585 | 585 | 567 | 570 | 24,000 |
2007/07/03 | 592 | 594 | 582 | 587 | 19,000 |
2007/07/02 | 579 | 590 | 577 | 582 | 14,000 |
2007/06/29 | 566 | 595 | 565 | 576 | 67,000 |
2007/06/28 | 579 | 580 | 566 | 566 | 14,000 |
2007/06/27 | 580 | 580 | 574 | 575 | 21,000 |
2007/06/26 | 587 | 588 | 572 | 580 | 38,000 |
2007/06/25 | 575 | 584 | 569 | 570 | 21,000 |
2007/06/22 | 581 | 590 | 568 | 568 | 35,000 |
2007/06/21 | 578 | 584 | 574 | 577 | 18,000 |
2007/06/20 | 601 | 609 | 585 | 585 | 38,000 |
2007/06/19 | 619 | 640 | 584 | 601 | 206,000 |
2007/06/18 | 541 | 607 | 541 | 599 | 219,000 |
2007/06/15 | 551 | 555 | 546 | 549 | 73,000 |
2007/06/14 | 579 | 584 | 561 | 561 | 53,000 |
2007/06/13 | 561 | 573 | 557 | 559 | 32,000 |
2007/06/12 | 580 | 580 | 559 | 571 | 87,000 |
2007/06/11 | 630 | 630 | 580 | 580 | 73,000 |
2007/06/08 | 598 | 615 | 589 | 590 | 139,000 |
2007/06/07 | 630 | 640 | 613 | 618 | 227,000 |
2007/06/06 | 652 | 688 | 625 | 656 | 616,000 |
2007/06/05 | 707 | 727 | 645 | 652 | 687,000 |
2007/06/04 | 697 | 697 | 652 | 697 | 1,008,000 |
2007/06/01 | 556 | 605 | 556 | 597 | 423,000 |
2007/05/31 | 518 | 563 | 518 | 541 | 194,000 |
2007/05/30 | 525 | 525 | 517 | 517 | 8,000 |
2007/05/29 | 528 | 528 | 525 | 525 | 8,000 |
2007/05/28 | 528 | 530 | 528 | 528 | 15,000 |
2007/05/25 | 529 | 530 | 511 | 511 | 27,000 |
2007/05/24 | 520 | 520 | 519 | 520 | 5,000 |
2007/05/23 | 515 | 530 | 515 | 530 | 43,000 |
2007/05/22 | 520 | 530 | 513 | 513 | 18,000 |
2007/05/21 | 519 | 520 | 509 | 515 | 9,000 |
2007/05/18 | 514 | 520 | 502 | 502 | 32,000 |
2007/05/17 | 505 | 520 | 505 | 520 | 16,000 |
2007/05/16 | 505 | 505 | 500 | 505 | 21,000 |
2007/05/15 | 529 | 529 | 506 | 507 | 29,000 |
2007/05/14 | 540 | 542 | 518 | 527 | 58,000 |
2007/05/11 | 525 | 534 | 524 | 534 | 19,000 |
2007/05/10 | 540 | 540 | 532 | 539 | 30,000 |
2007/05/09 | 540 | 540 | 531 | 536 | 25,000 |
2007/05/08 | 539 | 539 | 534 | 539 | 44,000 |
2007/05/07 | 525 | 538 | 525 | 535 | 124,000 |
2007/05/02 | 507 | 529 | 506 | 522 | 84,000 |
2007/05/01 | 501 | 503 | 495 | 503 | 17,000 |
2007/04/27 | 492 | 500 | 486 | 486 | 155,000 |
2007/04/26 | 503 | 503 | 486 | 486 | 189,000 |
2007/04/25 | 508 | 508 | 493 | 493 | 111,000 |
2007/04/24 | 510 | 510 | 503 | 507 | 41,000 |
2007/04/23 | 503 | 507 | 498 | 500 | 30,000 |
2007/04/20 | 502 | 505 | 500 | 505 | 36,000 |
2007/04/19 | 500 | 502 | 498 | 502 | 15,000 |
2007/04/18 | 496 | 508 | 496 | 500 | 25,000 |
2007/04/17 | 509 | 512 | 494 | 494 | 44,000 |
2007/04/16 | 510 | 519 | 509 | 514 | 56,000 |
2007/04/13 | 505 | 514 | 495 | 509 | 115,000 |
2007/04/12 | 498 | 505 | 496 | 500 | 98,000 |
2007/04/11 | 488 | 497 | 483 | 493 | 61,000 |
2007/04/10 | 475 | 488 | 473 | 488 | 17,000 |
2007/04/09 | 476 | 478 | 466 | 475 | 24,000 |
2007/04/06 | 466 | 471 | 466 | 471 | 6,000 |
2007/04/05 | 469 | 469 | 469 | 469 | 1,000 |
2007/04/04 | 480 | 482 | 463 | 466 | 28,000 |
2007/04/03 | 481 | 483 | 480 | 482 | 17,000 |
2007/04/02 | 475 | 480 | 475 | 480 | 8,000 |
2007/03/30 | 485 | 485 | 485 | 485 | 1,000 |
2007/03/29 | 471 | 488 | 470 | 488 | 16,000 |
2007/03/28 | 487 | 487 | 473 | 473 | 17,000 |
2007/03/27 | 479 | 488 | 478 | 488 | 17,000 |
2007/03/26 | 500 | 502 | 490 | 491 | 47,000 |
2007/03/23 | 495 | 496 | 488 | 496 | 23,000 |
2007/03/22 | 484 | 495 | 484 | 495 | 43,000 |
2007/03/20 | 477 | 477 | 474 | 476 | 4,000 |
2007/03/19 | 475 | 478 | 473 | 474 | 8,000 |
2007/03/16 | 473 | 480 | 473 | 479 | 9,000 |
2007/03/15 | 472 | 483 | 472 | 483 | 9,000 |
2007/03/14 | 474 | 474 | 460 | 467 | 29,000 |
2007/03/13 | 483 | 488 | 475 | 476 | 20,000 |
2007/03/12 | 478 | 485 | 478 | 480 | 12,000 |
2007/03/09 | 473 | 478 | 473 | 473 | 7,000 |
2007/03/08 | 464 | 467 | 460 | 463 | 13,000 |
2007/03/07 | 471 | 471 | 458 | 464 | 53,000 |
2007/03/06 | 450 | 463 | 450 | 461 | 62,000 |
2007/03/05 | 469 | 472 | 451 | 455 | 62,000 |
2007/03/02 | 480 | 483 | 477 | 482 | 30,000 |
2007/03/01 | 491 | 497 | 481 | 482 | 43,000 |
2007/02/28 | 480 | 490 | 475 | 489 | 86,000 |
2007/02/27 | 510 | 511 | 501 | 502 | 48,000 |
2007/02/26 | 501 | 510 | 500 | 508 | 135,000 |
2007/02/23 | 490 | 495 | 488 | 495 | 91,000 |
2007/02/22 | 485 | 490 | 480 | 485 | 120,000 |
2007/02/21 | 489 | 493 | 481 | 483 | 237,000 |
2007/02/20 | 469 | 470 | 469 | 469 | 9,000 |
2007/02/19 | 468 | 469 | 467 | 468 | 10,000 |
2007/02/16 | 459 | 468 | 459 | 465 | 13,000 |
2007/02/15 | 457 | 458 | 457 | 458 | 8,000 |
2007/02/14 | 455 | 462 | 455 | 457 | 10,000 |
2007/02/13 | 461 | 461 | 452 | 452 | 13,000 |
2007/02/09 | 465 | 465 | 459 | 459 | 10,000 |
2007/02/08 | 463 | 466 | 462 | 462 | 6,000 |
2007/02/07 | 470 | 470 | 464 | 464 | 6,000 |
2007/02/06 | 460 | 470 | 453 | 468 | 31,000 |
2007/02/05 | 478 | 480 | 464 | 464 | 28,000 |
2007/02/02 | 479 | 479 | 477 | 477 | 4,000 |
2007/02/01 | 472 | 472 | 470 | 470 | 2,000 |
2007/01/31 | 473 | 480 | 466 | 470 | 23,000 |
2007/01/30 | 476 | 478 | 470 | 475 | 20,000 |
2007/01/29 | 480 | 485 | 476 | 480 | 18,000 |
2007/01/26 | 492 | 492 | 485 | 485 | 18,000 |
2007/01/25 | 495 | 500 | 492 | 492 | 42,000 |
2007/01/24 | 492 | 505 | 488 | 498 | 168,000 |
2007/01/23 | 472 | 491 | 464 | 487 | 139,000 |
2007/01/22 | 466 | 485 | 466 | 482 | 67,000 |
2007/01/19 | 472 | 472 | 464 | 469 | 23,000 |
2007/01/18 | 475 | 475 | 471 | 472 | 7,000 |
2007/01/17 | 470 | 475 | 469 | 475 | 7,000 |
2007/01/16 | 455 | 479 | 455 | 479 | 43,000 |
2007/01/15 | 454 | 465 | 453 | 465 | 27,000 |
2007/01/12 | 444 | 465 | 444 | 465 | 80,000 |
2007/01/11 | 453 | 453 | 431 | 443 | 21,000 |
2007/01/10 | 433 | 460 | 432 | 458 | 95,000 |
2007/01/09 | 422 | 434 | 422 | 433 | 38,000 |
2007/01/05 | 424 | 424 | 419 | 420 | 40,000 |
2007/01/04 | 426 | 426 | 426 | 426 | 4,000 |