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 |
---|---|---|---|---|---|
2010/12/30 | 198 | 200 | 197 | 198 | 9,100 |
2010/12/29 | 194 | 198 | 194 | 198 | 15,300 |
2010/12/28 | 193 | 195 | 193 | 194 | 5,500 |
2010/12/27 | 194 | 196 | 194 | 195 | 6,900 |
2010/12/24 | 195 | 195 | 193 | 194 | 17,500 |
2010/12/22 | 191 | 192 | 191 | 192 | 10,900 |
2010/12/21 | 192 | 192 | 191 | 192 | 9,900 |
2010/12/20 | 190 | 193 | 190 | 192 | 6,900 |
2010/12/17 | 194 | 194 | 190 | 190 | 16,800 |
2010/12/16 | 192 | 194 | 191 | 194 | 11,900 |
2010/12/15 | 193 | 195 | 190 | 194 | 22,200 |
2010/12/14 | 191 | 192 | 190 | 192 | 9,700 |
2010/12/13 | 190 | 192 | 188 | 192 | 18,100 |
2010/12/10 | 195 | 195 | 185 | 190 | 61,200 |
2010/12/09 | 181 | 184 | 181 | 184 | 10,500 |
2010/12/08 | 180 | 183 | 180 | 183 | 9,400 |
2010/12/07 | 177 | 180 | 177 | 180 | 11,600 |
2010/12/06 | 175 | 178 | 175 | 178 | 8,200 |
2010/12/03 | 172 | 176 | 172 | 176 | 19,700 |
2010/12/02 | 176 | 176 | 173 | 176 | 22,600 |
2010/12/01 | 173 | 174 | 172 | 174 | 12,400 |
2010/11/30 | 173 | 175 | 173 | 173 | 14,400 |
2010/11/29 | 174 | 174 | 173 | 173 | 12,400 |
2010/11/26 | 175 | 175 | 173 | 173 | 11,800 |
2010/11/25 | 175 | 175 | 173 | 174 | 18,000 |
2010/11/24 | 170 | 175 | 170 | 175 | 18,800 |
2010/11/22 | 173 | 175 | 173 | 173 | 5,800 |
2010/11/19 | 175 | 177 | 171 | 171 | 11,300 |
2010/11/18 | 174 | 175 | 172 | 175 | 9,900 |
2010/11/17 | 173 | 175 | 173 | 174 | 4,100 |
2010/11/16 | 176 | 176 | 173 | 173 | 3,700 |
2010/11/15 | 175 | 175 | 173 | 175 | 7,300 |
2010/11/12 | 172 | 176 | 172 | 175 | 18,700 |
2010/11/11 | 173 | 175 | 172 | 175 | 8,700 |
2010/11/10 | 170 | 174 | 170 | 173 | 10,900 |
2010/11/09 | 173 | 173 | 171 | 171 | 6,800 |
2010/11/08 | 168 | 172 | 168 | 172 | 7,400 |
2010/11/05 | 165 | 168 | 165 | 168 | 7,500 |
2010/11/04 | 166 | 166 | 164 | 164 | 5,500 |
2010/11/02 | 168 | 168 | 164 | 164 | 11,900 |
2010/11/01 | 161 | 164 | 160 | 163 | 11,500 |
2010/10/29 | 163 | 163 | 159 | 161 | 10,300 |
2010/10/28 | 159 | 165 | 158 | 163 | 35,500 |
2010/10/27 | 159 | 161 | 158 | 159 | 15,300 |
2010/10/26 | 160 | 163 | 159 | 162 | 21,300 |
2010/10/25 | 170 | 170 | 161 | 161 | 24,000 |
2010/10/22 | 169 | 169 | 159 | 166 | 26,400 |
2010/10/21 | 171 | 171 | 169 | 169 | 11,000 |
2010/10/20 | 174 | 175 | 170 | 170 | 42,700 |
2010/10/19 | 177 | 178 | 175 | 175 | 5,200 |
2010/10/18 | 174 | 178 | 174 | 177 | 7,500 |
2010/10/15 | 179 | 179 | 175 | 175 | 20,300 |
2010/10/14 | 181 | 181 | 179 | 179 | 7,600 |
2010/10/13 | 181 | 181 | 180 | 180 | 6,200 |
2010/10/12 | 189 | 189 | 181 | 181 | 11,700 |
2010/10/08 | 190 | 191 | 185 | 186 | 11,900 |
2010/10/07 | 187 | 192 | 187 | 192 | 7,700 |
2010/10/06 | 189 | 190 | 188 | 190 | 3,200 |
2010/10/05 | 190 | 190 | 185 | 189 | 11,500 |
2010/10/04 | 193 | 193 | 188 | 188 | 15,700 |
2010/10/01 | 192 | 192 | 191 | 191 | 4,900 |
2010/09/30 | 194 | 196 | 192 | 192 | 9,100 |
2010/09/29 | 195 | 196 | 195 | 196 | 8,000 |
2010/09/28 | 195 | 196 | 190 | 195 | 10,500 |
2010/09/27 | 196 | 196 | 194 | 196 | 7,300 |
2010/09/24 | 196 | 196 | 195 | 195 | 11,400 |
2010/09/22 | 195 | 196 | 194 | 196 | 6,700 |
2010/09/21 | 195 | 195 | 194 | 194 | 4,100 |
2010/09/17 | 195 | 196 | 192 | 192 | 9,600 |
2010/09/16 | 196 | 196 | 192 | 194 | 9,000 |
2010/09/15 | 194 | 196 | 194 | 195 | 10,800 |
2010/09/14 | 196 | 196 | 194 | 196 | 2,300 |
2010/09/13 | 195 | 196 | 194 | 194 | 3,700 |
2010/09/10 | 193 | 196 | 193 | 195 | 22,800 |
2010/09/09 | 196 | 196 | 193 | 194 | 8,300 |
2010/09/08 | 197 | 197 | 194 | 195 | 5,200 |
2010/09/07 | 196 | 197 | 196 | 196 | 2,300 |
2010/09/06 | 195 | 197 | 194 | 196 | 9,000 |
2010/09/03 | 197 | 197 | 195 | 195 | 2,700 |
2010/09/02 | 197 | 197 | 196 | 197 | 6,300 |
2010/09/01 | 194 | 197 | 193 | 195 | 8,000 |
2010/08/31 | 196 | 197 | 193 | 193 | 9,500 |
2010/08/30 | 195 | 198 | 195 | 198 | 7,700 |
2010/08/27 | 197 | 197 | 193 | 195 | 14,600 |
2010/08/26 | 196 | 198 | 194 | 198 | 7,800 |
2010/08/25 | 194 | 196 | 194 | 196 | 10,800 |
2010/08/24 | 195 | 197 | 194 | 197 | 12,500 |
2010/08/23 | 198 | 198 | 196 | 196 | 3,900 |
2010/08/20 | 196 | 198 | 195 | 196 | 5,000 |
2010/08/19 | 196 | 197 | 195 | 197 | 5,400 |
2010/08/18 | 196 | 196 | 195 | 196 | 4,000 |
2010/08/17 | 194 | 196 | 194 | 196 | 3,600 |
2010/08/16 | 193 | 197 | 193 | 196 | 3,800 |
2010/08/13 | 193 | 195 | 193 | 195 | 6,000 |
2010/08/12 | 193 | 194 | 193 | 193 | 7,900 |
2010/08/11 | 195 | 196 | 193 | 193 | 24,500 |
2010/08/10 | 200 | 200 | 198 | 198 | 5,900 |
2010/08/09 | 198 | 200 | 198 | 200 | 2,800 |
2010/08/06 | 198 | 200 | 197 | 199 | 4,100 |
2010/08/05 | 197 | 200 | 197 | 200 | 15,800 |
2010/08/04 | 198 | 199 | 196 | 197 | 9,000 |
2010/08/03 | 202 | 202 | 199 | 200 | 7,000 |
2010/08/02 | 200 | 201 | 199 | 200 | 3,900 |
2010/07/30 | 200 | 201 | 198 | 199 | 9,200 |
2010/07/29 | 200 | 202 | 200 | 200 | 5,700 |
2010/07/28 | 200 | 203 | 199 | 203 | 14,200 |
2010/07/27 | 200 | 200 | 199 | 200 | 1,900 |
2010/07/26 | 199 | 200 | 198 | 198 | 6,100 |
2010/07/23 | 202 | 202 | 196 | 199 | 14,400 |
2010/07/22 | 197 | 200 | 197 | 200 | 34,900 |
2010/07/21 | 198 | 198 | 197 | 197 | 8,600 |
2010/07/20 | 198 | 198 | 197 | 198 | 4,500 |
2010/07/16 | 198 | 199 | 198 | 199 | 4,700 |
2010/07/15 | 201 | 201 | 198 | 198 | 3,400 |
2010/07/14 | 210 | 210 | 198 | 201 | 37,700 |
2010/07/13 | 200 | 200 | 197 | 197 | 6,000 |
2010/07/12 | 196 | 199 | 196 | 198 | 5,600 |
2010/07/09 | 197 | 201 | 197 | 201 | 11,700 |
2010/07/08 | 200 | 200 | 196 | 200 | 17,800 |
2010/07/07 | 200 | 200 | 197 | 199 | 4,800 |
2010/07/06 | 199 | 200 | 196 | 200 | 7,100 |
2010/07/05 | 194 | 200 | 194 | 200 | 14,400 |
2010/07/02 | 201 | 201 | 198 | 200 | 12,100 |
2010/07/01 | 197 | 201 | 197 | 201 | 10,000 |
2010/06/30 | 197 | 199 | 197 | 197 | 7,900 |
2010/06/29 | 199 | 202 | 197 | 198 | 6,000 |
2010/06/28 | 200 | 202 | 198 | 198 | 5,500 |
2010/06/25 | 201 | 202 | 198 | 202 | 12,800 |
2010/06/24 | 202 | 202 | 200 | 201 | 5,900 |
2010/06/23 | 200 | 202 | 200 | 201 | 4,500 |
2010/06/22 | 200 | 200 | 198 | 200 | 4,900 |
2010/06/21 | 199 | 201 | 199 | 201 | 5,300 |
2010/06/18 | 200 | 201 | 195 | 197 | 14,500 |
2010/06/17 | 200 | 201 | 197 | 199 | 8,300 |
2010/06/16 | 199 | 201 | 199 | 201 | 12,800 |
2010/06/15 | 199 | 199 | 198 | 199 | 5,800 |
2010/06/14 | 197 | 199 | 196 | 199 | 8,100 |
2010/06/11 | 200 | 200 | 195 | 195 | 30,100 |
2010/06/10 | 198 | 198 | 197 | 197 | 6,100 |
2010/06/09 | 198 | 199 | 198 | 198 | 3,100 |
2010/06/08 | 200 | 200 | 199 | 199 | 4,700 |
2010/06/07 | 200 | 201 | 200 | 200 | 10,000 |
2010/06/04 | 202 | 203 | 199 | 201 | 15,100 |
2010/06/03 | 201 | 203 | 200 | 203 | 15,100 |
2010/06/02 | 202 | 202 | 196 | 201 | 21,700 |
2010/06/01 | 198 | 200 | 197 | 200 | 5,700 |
2010/05/31 | 195 | 201 | 195 | 198 | 10,000 |
2010/05/28 | 200 | 200 | 195 | 198 | 15,800 |
2010/05/27 | 195 | 198 | 195 | 195 | 9,000 |
2010/05/26 | 195 | 197 | 195 | 195 | 18,400 |
2010/05/25 | 205 | 208 | 197 | 198 | 25,200 |
2010/05/24 | 197 | 199 | 194 | 199 | 20,000 |
2010/05/21 | 198 | 198 | 194 | 196 | 22,900 |
2010/05/20 | 198 | 200 | 198 | 200 | 9,500 |
2010/05/19 | 201 | 202 | 199 | 200 | 27,400 |
2010/05/18 | 203 | 205 | 201 | 201 | 25,500 |
2010/05/17 | 205 | 207 | 202 | 202 | 17,200 |
2010/05/14 | 205 | 209 | 205 | 205 | 26,300 |
2010/05/13 | 208 | 211 | 205 | 205 | 32,800 |
2010/05/12 | 210 | 212 | 208 | 209 | 36,600 |
2010/05/11 | 214 | 214 | 208 | 208 | 18,700 |
2010/05/10 | 205 | 211 | 205 | 210 | 19,800 |
2010/05/07 | 211 | 211 | 204 | 207 | 56,200 |
2010/05/06 | 217 | 217 | 213 | 214 | 25,800 |
2010/04/30 | 216 | 219 | 214 | 218 | 30,200 |
2010/04/28 | 214 | 214 | 209 | 209 | 54,700 |
2010/04/27 | 220 | 220 | 212 | 214 | 66,100 |
2010/04/26 | 222 | 224 | 216 | 220 | 43,000 |
2010/04/23 | 222 | 224 | 220 | 220 | 24,900 |
2010/04/22 | 226 | 226 | 219 | 224 | 29,600 |
2010/04/21 | 223 | 226 | 223 | 226 | 17,200 |
2010/04/20 | 221 | 226 | 218 | 226 | 26,000 |
2010/04/19 | 224 | 225 | 221 | 221 | 12,500 |
2010/04/16 | 226 | 226 | 225 | 225 | 7,900 |
2010/04/15 | 228 | 229 | 225 | 225 | 13,200 |
2010/04/14 | 230 | 230 | 226 | 226 | 9,100 |
2010/04/13 | 230 | 230 | 226 | 227 | 4,300 |
2010/04/12 | 231 | 232 | 229 | 229 | 6,500 |
2010/04/09 | 221 | 230 | 220 | 230 | 20,900 |
2010/04/08 | 229 | 231 | 227 | 227 | 8,600 |
2010/04/07 | 234 | 234 | 230 | 232 | 11,100 |
2010/04/06 | 229 | 234 | 227 | 232 | 30,700 |
2010/04/05 | 234 | 234 | 229 | 231 | 11,400 |
2010/04/02 | 235 | 235 | 231 | 232 | 12,000 |
2010/04/01 | 233 | 233 | 230 | 232 | 9,200 |
2010/03/31 | 236 | 236 | 230 | 233 | 17,400 |
2010/03/30 | 230 | 235 | 229 | 232 | 26,500 |
2010/03/29 | 230 | 232 | 227 | 231 | 34,400 |
2010/03/26 | 234 | 236 | 233 | 236 | 137,400 |
2010/03/25 | 234 | 235 | 232 | 234 | 25,500 |
2010/03/24 | 232 | 232 | 230 | 232 | 18,500 |
2010/03/23 | 231 | 233 | 230 | 230 | 13,100 |
2010/03/19 | 232 | 232 | 230 | 230 | 9,300 |
2010/03/18 | 233 | 233 | 231 | 231 | 7,600 |
2010/03/17 | 231 | 231 | 230 | 231 | 8,300 |
2010/03/16 | 228 | 229 | 226 | 229 | 8,200 |
2010/03/15 | 223 | 227 | 223 | 227 | 9,800 |
2010/03/12 | 219 | 223 | 218 | 223 | 20,200 |
2010/03/11 | 222 | 222 | 220 | 221 | 5,600 |
2010/03/10 | 218 | 222 | 217 | 217 | 9,200 |
2010/03/09 | 222 | 222 | 217 | 217 | 7,000 |
2010/03/08 | 219 | 221 | 217 | 217 | 8,900 |
2010/03/05 | 215 | 219 | 214 | 219 | 7,900 |
2010/03/04 | 214 | 215 | 213 | 214 | 3,100 |
2010/03/03 | 213 | 215 | 212 | 215 | 6,700 |
2010/03/02 | 215 | 215 | 213 | 215 | 5,800 |
2010/03/01 | 216 | 217 | 214 | 215 | 5,700 |
2010/02/26 | 216 | 218 | 216 | 216 | 5,700 |
2010/02/25 | 219 | 219 | 211 | 216 | 10,100 |
2010/02/24 | 214 | 214 | 211 | 213 | 6,000 |
2010/02/23 | 210 | 215 | 210 | 215 | 8,700 |
2010/02/22 | 212 | 216 | 211 | 212 | 6,900 |
2010/02/19 | 212 | 212 | 207 | 207 | 5,300 |
2010/02/18 | 212 | 212 | 208 | 208 | 4,600 |
2010/02/17 | 209 | 212 | 209 | 210 | 3,700 |
2010/02/16 | 212 | 212 | 207 | 209 | 5,300 |
2010/02/15 | 208 | 210 | 208 | 208 | 13,700 |
2010/02/12 | 213 | 213 | 208 | 208 | 14,800 |
2010/02/10 | 209 | 211 | 209 | 209 | 5,700 |
2010/02/09 | 210 | 211 | 207 | 208 | 6,400 |
2010/02/08 | 214 | 215 | 210 | 210 | 5,500 |
2010/02/05 | 212 | 213 | 211 | 211 | 18,100 |
2010/02/04 | 220 | 222 | 218 | 219 | 3,600 |
2010/02/03 | 219 | 222 | 219 | 220 | 3,800 |
2010/02/02 | 225 | 225 | 215 | 215 | 8,100 |
2010/02/01 | 218 | 221 | 213 | 219 | 14,400 |
2010/01/29 | 219 | 219 | 218 | 218 | 6,300 |
2010/01/28 | 219 | 222 | 219 | 219 | 3,200 |
2010/01/27 | 220 | 222 | 218 | 218 | 8,300 |
2010/01/26 | 221 | 222 | 220 | 220 | 4,900 |
2010/01/25 | 231 | 231 | 220 | 221 | 18,200 |
2010/01/22 | 226 | 227 | 225 | 226 | 28,200 |
2010/01/21 | 223 | 225 | 223 | 225 | 8,600 |
2010/01/20 | 226 | 226 | 221 | 221 | 5,300 |
2010/01/19 | 226 | 228 | 225 | 225 | 5,200 |
2010/01/18 | 229 | 229 | 225 | 226 | 4,800 |
2010/01/15 | 228 | 229 | 228 | 229 | 5,700 |
2010/01/14 | 228 | 229 | 227 | 228 | 7,900 |
2010/01/13 | 226 | 229 | 225 | 226 | 8,400 |
2010/01/12 | 221 | 227 | 221 | 226 | 8,500 |
2010/01/08 | 222 | 225 | 221 | 223 | 12,900 |
2010/01/07 | 217 | 220 | 216 | 220 | 5,000 |
2010/01/06 | 215 | 217 | 215 | 217 | 7,100 |
2010/01/05 | 220 | 220 | 214 | 214 | 12,300 |
2010/01/04 | 208 | 213 | 208 | 213 | 5,300 |