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 |
---|---|---|---|---|---|
2009/12/30 | 210 | 211 | 209 | 211 | 7,300 |
2009/12/29 | 211 | 211 | 208 | 210 | 7,000 |
2009/12/28 | 207 | 211 | 207 | 207 | 5,900 |
2009/12/25 | 210 | 210 | 206 | 207 | 16,400 |
2009/12/24 | 206 | 210 | 206 | 208 | 11,800 |
2009/12/22 | 213 | 213 | 205 | 205 | 8,800 |
2009/12/21 | 212 | 212 | 207 | 207 | 8,500 |
2009/12/18 | 211 | 214 | 209 | 209 | 5,000 |
2009/12/17 | 213 | 214 | 212 | 212 | 3,200 |
2009/12/16 | 208 | 214 | 208 | 213 | 7,800 |
2009/12/15 | 204 | 210 | 204 | 207 | 8,400 |
2009/12/14 | 210 | 220 | 203 | 208 | 23,300 |
2009/12/11 | 218 | 218 | 199 | 210 | 38,000 |
2009/12/10 | 218 | 221 | 213 | 213 | 12,700 |
2009/12/09 | 221 | 221 | 218 | 218 | 6,700 |
2009/12/08 | 222 | 225 | 220 | 220 | 9,800 |
2009/12/07 | 228 | 229 | 222 | 223 | 9,400 |
2009/12/04 | 225 | 225 | 223 | 224 | 23,800 |
2009/12/03 | 222 | 222 | 220 | 221 | 19,500 |
2009/12/02 | 225 | 225 | 220 | 221 | 7,700 |
2009/12/01 | 217 | 223 | 217 | 223 | 11,200 |
2009/11/30 | 219 | 222 | 217 | 222 | 5,300 |
2009/11/27 | 218 | 220 | 214 | 217 | 4,900 |
2009/11/26 | 220 | 220 | 215 | 218 | 5,800 |
2009/11/25 | 222 | 222 | 217 | 220 | 9,700 |
2009/11/24 | 220 | 220 | 216 | 220 | 9,600 |
2009/11/20 | 220 | 223 | 217 | 217 | 10,600 |
2009/11/19 | 224 | 224 | 221 | 223 | 3,100 |
2009/11/18 | 224 | 225 | 220 | 223 | 7,200 |
2009/11/17 | 222 | 224 | 220 | 224 | 8,900 |
2009/11/16 | 222 | 223 | 221 | 221 | 4,100 |
2009/11/13 | 223 | 224 | 222 | 223 | 12,900 |
2009/11/12 | 224 | 225 | 222 | 223 | 5,900 |
2009/11/11 | 225 | 226 | 223 | 223 | 2,200 |
2009/11/10 | 227 | 227 | 223 | 223 | 10,700 |
2009/11/09 | 229 | 229 | 225 | 226 | 4,800 |
2009/11/06 | 229 | 230 | 224 | 228 | 11,700 |
2009/11/05 | 226 | 228 | 226 | 228 | 2,700 |
2009/11/04 | 230 | 230 | 224 | 229 | 14,800 |
2009/11/02 | 230 | 234 | 227 | 228 | 16,200 |
2009/10/30 | 233 | 233 | 231 | 232 | 4,900 |
2009/10/29 | 236 | 236 | 233 | 233 | 10,700 |
2009/10/28 | 233 | 236 | 231 | 236 | 11,900 |
2009/10/27 | 235 | 238 | 233 | 238 | 13,100 |
2009/10/26 | 233 | 237 | 233 | 236 | 21,500 |
2009/10/23 | 234 | 234 | 232 | 233 | 29,900 |
2009/10/22 | 232 | 235 | 230 | 235 | 18,500 |
2009/10/21 | 233 | 234 | 233 | 234 | 3,800 |
2009/10/20 | 233 | 234 | 232 | 234 | 5,500 |
2009/10/19 | 232 | 233 | 230 | 233 | 21,100 |
2009/10/16 | 233 | 233 | 228 | 228 | 17,200 |
2009/10/15 | 230 | 233 | 230 | 233 | 9,400 |
2009/10/14 | 231 | 233 | 230 | 233 | 9,400 |
2009/10/13 | 233 | 233 | 230 | 233 | 3,000 |
2009/10/09 | 231 | 233 | 229 | 233 | 8,700 |
2009/10/08 | 233 | 234 | 230 | 232 | 6,600 |
2009/10/07 | 233 | 233 | 228 | 233 | 5,200 |
2009/10/06 | 230 | 233 | 230 | 233 | 5,000 |
2009/10/05 | 231 | 235 | 230 | 234 | 12,100 |
2009/10/02 | 234 | 234 | 230 | 232 | 7,500 |
2009/10/01 | 231 | 234 | 229 | 234 | 3,300 |
2009/09/30 | 232 | 234 | 230 | 234 | 6,200 |
2009/09/29 | 233 | 234 | 231 | 232 | 4,400 |
2009/09/28 | 233 | 233 | 230 | 233 | 8,300 |
2009/09/25 | 235 | 235 | 230 | 231 | 14,300 |
2009/09/24 | 228 | 235 | 228 | 235 | 13,000 |
2009/09/18 | 229 | 233 | 227 | 233 | 16,100 |
2009/09/17 | 230 | 231 | 228 | 231 | 5,600 |
2009/09/16 | 230 | 231 | 229 | 229 | 5,900 |
2009/09/15 | 231 | 231 | 229 | 229 | 2,000 |
2009/09/14 | 230 | 232 | 229 | 229 | 7,300 |
2009/09/11 | 233 | 233 | 230 | 230 | 14,000 |
2009/09/10 | 233 | 233 | 230 | 232 | 4,900 |
2009/09/09 | 233 | 233 | 230 | 231 | 3,300 |
2009/09/08 | 230 | 234 | 229 | 234 | 5,600 |
2009/09/07 | 232 | 232 | 228 | 228 | 3,600 |
2009/09/04 | 230 | 232 | 229 | 229 | 9,700 |
2009/09/03 | 232 | 234 | 231 | 231 | 4,700 |
2009/09/02 | 231 | 232 | 230 | 232 | 12,800 |
2009/09/01 | 232 | 234 | 231 | 231 | 5,800 |
2009/08/31 | 234 | 235 | 231 | 233 | 7,200 |
2009/08/28 | 232 | 234 | 230 | 232 | 6,500 |
2009/08/27 | 234 | 234 | 230 | 233 | 8,600 |
2009/08/26 | 231 | 234 | 231 | 234 | 15,300 |
2009/08/25 | 235 | 235 | 231 | 231 | 11,800 |
2009/08/24 | 231 | 234 | 230 | 234 | 11,300 |
2009/08/21 | 228 | 231 | 228 | 231 | 18,700 |
2009/08/20 | 232 | 233 | 231 | 231 | 6,400 |
2009/08/19 | 231 | 233 | 229 | 232 | 14,500 |
2009/08/18 | 231 | 234 | 231 | 231 | 2,800 |
2009/08/17 | 235 | 235 | 232 | 232 | 22,600 |
2009/08/14 | 235 | 235 | 233 | 233 | 8,600 |
2009/08/13 | 234 | 234 | 232 | 233 | 5,200 |
2009/08/12 | 234 | 234 | 230 | 230 | 18,900 |
2009/08/11 | 239 | 239 | 230 | 234 | 19,100 |
2009/08/10 | 237 | 239 | 236 | 238 | 7,900 |
2009/08/07 | 237 | 237 | 234 | 236 | 3,500 |
2009/08/06 | 237 | 237 | 235 | 237 | 12,500 |
2009/08/05 | 234 | 236 | 230 | 236 | 22,500 |
2009/08/04 | 235 | 235 | 233 | 235 | 5,900 |
2009/08/03 | 230 | 235 | 230 | 233 | 8,200 |
2009/07/31 | 230 | 236 | 230 | 233 | 14,900 |
2009/07/30 | 236 | 236 | 233 | 234 | 4,200 |
2009/07/29 | 235 | 237 | 233 | 237 | 5,600 |
2009/07/28 | 240 | 240 | 234 | 235 | 10,800 |
2009/07/27 | 241 | 244 | 237 | 237 | 14,500 |
2009/07/24 | 240 | 244 | 234 | 243 | 50,300 |
2009/07/23 | 235 | 238 | 232 | 236 | 41,200 |
2009/07/22 | 236 | 236 | 230 | 235 | 14,300 |
2009/07/21 | 236 | 237 | 233 | 237 | 5,800 |
2009/07/17 | 232 | 233 | 230 | 233 | 5,900 |
2009/07/16 | 237 | 242 | 231 | 231 | 3,800 |
2009/07/15 | 237 | 237 | 231 | 232 | 6,200 |
2009/07/14 | 236 | 240 | 230 | 237 | 10,600 |
2009/07/13 | 237 | 240 | 235 | 235 | 7,900 |
2009/07/10 | 242 | 242 | 238 | 238 | 10,300 |
2009/07/09 | 241 | 244 | 240 | 242 | 6,700 |
2009/07/08 | 242 | 243 | 241 | 241 | 5,700 |
2009/07/07 | 245 | 245 | 242 | 245 | 6,100 |
2009/07/06 | 249 | 249 | 244 | 245 | 5,100 |
2009/07/03 | 253 | 253 | 244 | 246 | 27,600 |
2009/07/02 | 247 | 247 | 243 | 243 | 11,500 |
2009/07/01 | 245 | 246 | 243 | 245 | 9,500 |
2009/06/30 | 250 | 250 | 244 | 245 | 7,300 |
2009/06/29 | 247 | 247 | 245 | 247 | 10,800 |
2009/06/26 | 244 | 247 | 244 | 247 | 7,000 |
2009/06/25 | 249 | 249 | 245 | 246 | 12,400 |
2009/06/24 | 244 | 247 | 243 | 247 | 9,700 |
2009/06/23 | 244 | 246 | 242 | 244 | 7,200 |
2009/06/22 | 246 | 249 | 244 | 246 | 9,000 |
2009/06/19 | 245 | 248 | 241 | 243 | 7,800 |
2009/06/18 | 245 | 245 | 243 | 245 | 2,400 |
2009/06/17 | 243 | 245 | 243 | 243 | 2,300 |
2009/06/16 | 249 | 249 | 241 | 241 | 15,000 |
2009/06/15 | 251 | 251 | 245 | 250 | 31,600 |
2009/06/12 | 248 | 249 | 246 | 246 | 33,000 |
2009/06/11 | 243 | 247 | 242 | 246 | 8,900 |
2009/06/10 | 240 | 245 | 240 | 241 | 16,200 |
2009/06/09 | 242 | 243 | 240 | 240 | 6,100 |
2009/06/08 | 245 | 246 | 243 | 243 | 8,800 |
2009/06/05 | 245 | 246 | 245 | 245 | 7,300 |
2009/06/04 | 246 | 246 | 245 | 245 | 6,100 |
2009/06/03 | 248 | 248 | 245 | 246 | 6,600 |
2009/06/02 | 249 | 249 | 247 | 247 | 20,500 |
2009/06/01 | 243 | 244 | 241 | 244 | 10,900 |
2009/05/29 | 241 | 242 | 239 | 239 | 8,400 |
2009/05/28 | 239 | 242 | 239 | 241 | 3,900 |
2009/05/27 | 241 | 241 | 238 | 238 | 23,900 |
2009/05/26 | 241 | 242 | 238 | 238 | 6,000 |
2009/05/25 | 244 | 244 | 236 | 238 | 17,300 |
2009/05/22 | 232 | 235 | 232 | 235 | 6,500 |
2009/05/21 | 234 | 234 | 229 | 233 | 8,400 |
2009/05/20 | 234 | 235 | 233 | 234 | 5,100 |
2009/05/19 | 232 | 234 | 231 | 234 | 6,000 |
2009/05/18 | 236 | 236 | 232 | 232 | 6,400 |
2009/05/15 | 236 | 238 | 232 | 238 | 24,700 |
2009/05/14 | 237 | 237 | 236 | 236 | 7,300 |
2009/05/13 | 239 | 245 | 238 | 239 | 23,600 |
2009/05/12 | 240 | 243 | 239 | 239 | 4,900 |
2009/05/11 | 247 | 247 | 240 | 240 | 5,400 |
2009/05/08 | 235 | 245 | 235 | 242 | 7,100 |
2009/05/07 | 240 | 244 | 238 | 239 | 28,900 |
2009/05/01 | 235 | 237 | 235 | 235 | 6,000 |
2009/04/30 | 238 | 242 | 236 | 236 | 12,500 |
2009/04/28 | 240 | 242 | 238 | 238 | 6,800 |
2009/04/27 | 247 | 247 | 241 | 242 | 12,500 |
2009/04/24 | 247 | 247 | 242 | 242 | 12,600 |
2009/04/23 | 244 | 246 | 243 | 245 | 8,200 |
2009/04/22 | 248 | 248 | 243 | 245 | 9,500 |
2009/04/21 | 248 | 248 | 244 | 245 | 5,700 |
2009/04/20 | 247 | 249 | 244 | 249 | 8,000 |
2009/04/17 | 247 | 248 | 245 | 245 | 4,000 |
2009/04/16 | 243 | 247 | 243 | 246 | 7,600 |
2009/04/15 | 247 | 248 | 243 | 247 | 2,600 |
2009/04/14 | 246 | 247 | 243 | 243 | 6,500 |
2009/04/13 | 245 | 250 | 245 | 247 | 1,200 |
2009/04/10 | 246 | 249 | 245 | 246 | 5,100 |
2009/04/09 | 244 | 250 | 244 | 246 | 9,500 |
2009/04/08 | 250 | 256 | 246 | 246 | 7,300 |
2009/04/07 | 257 | 257 | 251 | 253 | 3,900 |
2009/04/06 | 258 | 258 | 253 | 255 | 5,500 |
2009/04/03 | 255 | 259 | 255 | 258 | 6,100 |
2009/04/02 | 272 | 272 | 261 | 261 | 12,000 |
2009/04/01 | 256 | 262 | 254 | 262 | 2,400 |
2009/03/31 | 258 | 262 | 257 | 259 | 10,200 |
2009/03/30 | 260 | 268 | 260 | 262 | 7,000 |
2009/03/27 | 272 | 278 | 257 | 265 | 10,100 |
2009/03/26 | 270 | 276 | 261 | 271 | 8,300 |
2009/03/25 | 279 | 280 | 269 | 280 | 25,100 |
2009/03/24 | 275 | 276 | 270 | 274 | 14,700 |
2009/03/23 | 267 | 269 | 262 | 269 | 12,900 |
2009/03/19 | 258 | 265 | 258 | 262 | 4,300 |
2009/03/18 | 250 | 253 | 247 | 253 | 5,900 |
2009/03/17 | 249 | 255 | 245 | 253 | 5,700 |
2009/03/16 | 255 | 256 | 240 | 248 | 9,200 |
2009/03/13 | 249 | 249 | 242 | 245 | 26,800 |
2009/03/12 | 245 | 245 | 238 | 243 | 6,400 |
2009/03/11 | 243 | 244 | 238 | 240 | 7,700 |
2009/03/10 | 240 | 243 | 238 | 243 | 10,500 |
2009/03/09 | 238 | 240 | 236 | 240 | 6,400 |
2009/03/06 | 244 | 247 | 239 | 239 | 8,600 |
2009/03/05 | 244 | 246 | 238 | 241 | 11,800 |
2009/03/04 | 243 | 243 | 240 | 243 | 3,200 |
2009/03/03 | 245 | 245 | 235 | 242 | 5,700 |
2009/03/02 | 230 | 240 | 227 | 240 | 11,200 |
2009/02/27 | 234 | 234 | 230 | 233 | 5,500 |
2009/02/26 | 227 | 235 | 225 | 234 | 13,300 |
2009/02/25 | 234 | 234 | 226 | 232 | 12,600 |
2009/02/24 | 227 | 230 | 227 | 227 | 2,500 |
2009/02/23 | 224 | 234 | 224 | 233 | 7,800 |
2009/02/20 | 238 | 238 | 226 | 229 | 18,600 |
2009/02/19 | 246 | 249 | 232 | 235 | 14,700 |
2009/02/18 | 240 | 240 | 231 | 236 | 13,900 |
2009/02/17 | 243 | 245 | 239 | 242 | 16,100 |
2009/02/16 | 253 | 253 | 232 | 245 | 41,000 |
2009/02/13 | 256 | 259 | 256 | 256 | 9,900 |
2009/02/12 | 263 | 263 | 260 | 261 | 4,500 |
2009/02/10 | 264 | 267 | 261 | 261 | 5,500 |
2009/02/09 | 269 | 269 | 263 | 263 | 6,900 |
2009/02/06 | 263 | 269 | 262 | 262 | 23,200 |
2009/02/05 | 270 | 273 | 262 | 264 | 19,500 |
2009/02/04 | 268 | 273 | 268 | 269 | 9,900 |
2009/02/03 | 278 | 278 | 270 | 271 | 10,200 |
2009/02/02 | 280 | 280 | 273 | 277 | 17,000 |
2009/01/30 | 283 | 283 | 277 | 277 | 5,900 |
2009/01/29 | 283 | 283 | 280 | 283 | 7,900 |
2009/01/28 | 284 | 285 | 283 | 285 | 5,400 |
2009/01/27 | 283 | 285 | 281 | 285 | 6,200 |
2009/01/26 | 282 | 283 | 276 | 283 | 7,600 |
2009/01/23 | 285 | 285 | 279 | 283 | 34,500 |
2009/01/22 | 284 | 284 | 277 | 280 | 7,000 |
2009/01/21 | 278 | 283 | 278 | 280 | 11,500 |
2009/01/20 | 280 | 286 | 279 | 279 | 9,900 |
2009/01/19 | 282 | 283 | 279 | 281 | 5,000 |
2009/01/16 | 278 | 285 | 278 | 283 | 10,600 |
2009/01/15 | 277 | 285 | 277 | 280 | 12,900 |
2009/01/14 | 278 | 282 | 278 | 280 | 4,400 |
2009/01/13 | 285 | 285 | 275 | 277 | 15,900 |
2009/01/09 | 286 | 289 | 285 | 286 | 4,700 |
2009/01/08 | 289 | 289 | 286 | 287 | 7,100 |
2009/01/07 | 283 | 289 | 283 | 289 | 10,400 |
2009/01/06 | 287 | 287 | 284 | 285 | 5,400 |
2009/01/05 | 285 | 288 | 282 | 282 | 7,000 |