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 |
---|---|---|---|---|---|
2015/12/30 | 293 | 293 | 290 | 290 | 12,400 |
2015/12/29 | 290 | 292 | 289 | 292 | 8,800 |
2015/12/28 | 288 | 290 | 286 | 288 | 13,900 |
2015/12/25 | 286 | 288 | 285 | 286 | 19,000 |
2015/12/24 | 288 | 289 | 286 | 286 | 35,300 |
2015/12/22 | 286 | 289 | 286 | 287 | 9,900 |
2015/12/21 | 289 | 289 | 286 | 286 | 10,500 |
2015/12/18 | 288 | 290 | 288 | 289 | 14,900 |
2015/12/17 | 291 | 291 | 287 | 288 | 8,100 |
2015/12/16 | 290 | 290 | 286 | 287 | 11,800 |
2015/12/15 | 291 | 291 | 288 | 288 | 7,800 |
2015/12/14 | 290 | 291 | 288 | 290 | 15,300 |
2015/12/11 | 290 | 293 | 288 | 293 | 39,300 |
2015/12/10 | 293 | 293 | 291 | 292 | 11,300 |
2015/12/09 | 292 | 294 | 291 | 293 | 12,500 |
2015/12/08 | 292 | 293 | 291 | 292 | 13,800 |
2015/12/07 | 294 | 294 | 293 | 293 | 14,600 |
2015/12/04 | 295 | 295 | 292 | 294 | 16,300 |
2015/12/03 | 293 | 295 | 292 | 295 | 22,600 |
2015/12/02 | 289 | 295 | 289 | 295 | 31,500 |
2015/12/01 | 289 | 290 | 288 | 290 | 7,400 |
2015/11/30 | 288 | 289 | 287 | 289 | 6,600 |
2015/11/27 | 289 | 289 | 286 | 287 | 8,700 |
2015/11/26 | 289 | 289 | 286 | 287 | 7,900 |
2015/11/25 | 287 | 289 | 287 | 288 | 8,200 |
2015/11/24 | 288 | 289 | 284 | 289 | 13,200 |
2015/11/20 | 288 | 289 | 284 | 288 | 8,900 |
2015/11/19 | 288 | 289 | 285 | 288 | 9,200 |
2015/11/18 | 288 | 288 | 284 | 287 | 6,100 |
2015/11/17 | 288 | 288 | 280 | 287 | 24,000 |
2015/11/16 | 288 | 289 | 285 | 288 | 12,900 |
2015/11/13 | 290 | 290 | 286 | 290 | 9,900 |
2015/11/12 | 288 | 290 | 288 | 290 | 9,800 |
2015/11/11 | 287 | 288 | 286 | 288 | 11,300 |
2015/11/10 | 287 | 288 | 286 | 287 | 11,100 |
2015/11/09 | 285 | 288 | 285 | 288 | 13,100 |
2015/11/06 | 286 | 286 | 284 | 286 | 6,400 |
2015/11/05 | 282 | 286 | 281 | 285 | 6,900 |
2015/11/04 | 287 | 287 | 273 | 284 | 26,700 |
2015/11/02 | 285 | 286 | 284 | 284 | 6,600 |
2015/10/30 | 283 | 287 | 283 | 285 | 8,000 |
2015/10/29 | 285 | 285 | 283 | 283 | 6,300 |
2015/10/28 | 285 | 285 | 283 | 285 | 4,400 |
2015/10/27 | 285 | 285 | 282 | 285 | 5,400 |
2015/10/26 | 285 | 286 | 281 | 285 | 16,400 |
2015/10/23 | 285 | 286 | 284 | 286 | 14,800 |
2015/10/22 | 285 | 285 | 283 | 284 | 6,900 |
2015/10/21 | 282 | 284 | 282 | 284 | 7,300 |
2015/10/20 | 281 | 282 | 280 | 282 | 6,800 |
2015/10/19 | 281 | 283 | 281 | 282 | 4,800 |
2015/10/16 | 283 | 283 | 277 | 282 | 10,900 |
2015/10/15 | 281 | 283 | 281 | 283 | 4,600 |
2015/10/14 | 282 | 282 | 280 | 281 | 5,200 |
2015/10/13 | 282 | 283 | 281 | 282 | 5,800 |
2015/10/09 | 279 | 281 | 279 | 280 | 7,300 |
2015/10/08 | 283 | 283 | 279 | 280 | 6,300 |
2015/10/07 | 282 | 282 | 277 | 279 | 5,100 |
2015/10/06 | 280 | 281 | 278 | 280 | 6,800 |
2015/10/05 | 278 | 282 | 277 | 278 | 18,800 |
2015/10/02 | 277 | 277 | 275 | 277 | 6,000 |
2015/10/01 | 273 | 277 | 272 | 276 | 7,700 |
2015/09/30 | 271 | 275 | 270 | 272 | 10,000 |
2015/09/29 | 272 | 274 | 270 | 271 | 12,900 |
2015/09/28 | 274 | 277 | 274 | 274 | 8,100 |
2015/09/25 | 275 | 276 | 274 | 276 | 12,200 |
2015/09/24 | 275 | 277 | 271 | 271 | 13,400 |
2015/09/18 | 273 | 278 | 273 | 275 | 7,800 |
2015/09/17 | 272 | 275 | 272 | 275 | 4,700 |
2015/09/16 | 273 | 274 | 271 | 272 | 6,000 |
2015/09/15 | 272 | 278 | 272 | 273 | 6,500 |
2015/09/14 | 280 | 282 | 274 | 274 | 12,800 |
2015/09/11 | 274 | 285 | 274 | 278 | 24,400 |
2015/09/10 | 273 | 274 | 271 | 273 | 9,900 |
2015/09/09 | 274 | 275 | 270 | 273 | 11,700 |
2015/09/08 | 272 | 274 | 267 | 267 | 18,000 |
2015/09/07 | 261 | 271 | 261 | 268 | 17,100 |
2015/09/04 | 271 | 271 | 260 | 261 | 36,300 |
2015/09/03 | 278 | 282 | 270 | 270 | 22,700 |
2015/09/02 | 279 | 281 | 276 | 278 | 16,400 |
2015/09/01 | 289 | 289 | 278 | 278 | 31,600 |
2015/08/31 | 300 | 300 | 287 | 288 | 33,200 |
2015/08/28 | 286 | 300 | 283 | 294 | 105,400 |
2015/08/27 | 271 | 280 | 271 | 275 | 24,800 |
2015/08/26 | 261 | 270 | 261 | 270 | 14,500 |
2015/08/25 | 259 | 274 | 255 | 261 | 47,400 |
2015/08/24 | 278 | 279 | 268 | 270 | 40,100 |
2015/08/21 | 285 | 286 | 280 | 280 | 24,000 |
2015/08/20 | 287 | 288 | 286 | 286 | 5,600 |
2015/08/19 | 288 | 288 | 287 | 287 | 4,100 |
2015/08/18 | 288 | 289 | 287 | 288 | 3,300 |
2015/08/17 | 288 | 290 | 286 | 287 | 13,100 |
2015/08/14 | 286 | 288 | 285 | 288 | 5,800 |
2015/08/13 | 289 | 290 | 285 | 286 | 12,300 |
2015/08/12 | 290 | 292 | 288 | 289 | 7,000 |
2015/08/11 | 292 | 292 | 290 | 291 | 11,100 |
2015/08/10 | 290 | 292 | 289 | 292 | 10,700 |
2015/08/07 | 290 | 291 | 289 | 290 | 7,700 |
2015/08/06 | 290 | 291 | 289 | 290 | 9,600 |
2015/08/05 | 289 | 290 | 288 | 290 | 3,400 |
2015/08/04 | 290 | 290 | 289 | 290 | 11,000 |
2015/08/03 | 290 | 290 | 287 | 289 | 21,000 |
2015/07/31 | 288 | 290 | 287 | 289 | 13,500 |
2015/07/30 | 290 | 290 | 288 | 289 | 17,400 |
2015/07/29 | 287 | 290 | 287 | 288 | 9,400 |
2015/07/28 | 287 | 287 | 286 | 286 | 10,500 |
2015/07/27 | 289 | 290 | 286 | 287 | 9,800 |
2015/07/24 | 290 | 290 | 289 | 289 | 10,200 |
2015/07/23 | 290 | 290 | 288 | 290 | 6,800 |
2015/07/22 | 290 | 290 | 287 | 288 | 13,000 |
2015/07/21 | 290 | 291 | 288 | 290 | 21,000 |
2015/07/17 | 288 | 289 | 287 | 289 | 10,600 |
2015/07/16 | 288 | 288 | 287 | 288 | 30,900 |
2015/07/15 | 287 | 288 | 287 | 288 | 10,100 |
2015/07/14 | 289 | 289 | 286 | 287 | 11,600 |
2015/07/13 | 283 | 288 | 283 | 288 | 11,600 |
2015/07/10 | 282 | 284 | 280 | 283 | 14,400 |
2015/07/09 | 283 | 283 | 280 | 282 | 29,100 |
2015/07/08 | 288 | 288 | 285 | 285 | 18,400 |
2015/07/07 | 287 | 289 | 287 | 287 | 6,600 |
2015/07/06 | 286 | 289 | 286 | 286 | 13,200 |
2015/07/03 | 291 | 291 | 287 | 287 | 19,300 |
2015/07/02 | 290 | 290 | 288 | 289 | 18,800 |
2015/07/01 | 288 | 289 | 287 | 289 | 12,600 |
2015/06/30 | 285 | 288 | 284 | 287 | 13,600 |
2015/06/29 | 286 | 288 | 284 | 286 | 24,600 |
2015/06/26 | 288 | 290 | 288 | 288 | 9,700 |
2015/06/25 | 290 | 290 | 287 | 288 | 17,400 |
2015/06/24 | 287 | 289 | 287 | 289 | 35,800 |
2015/06/23 | 287 | 288 | 286 | 288 | 11,700 |
2015/06/22 | 285 | 287 | 285 | 287 | 7,700 |
2015/06/19 | 288 | 288 | 285 | 285 | 7,300 |
2015/06/18 | 286 | 287 | 285 | 285 | 5,400 |
2015/06/17 | 286 | 287 | 285 | 286 | 5,300 |
2015/06/16 | 288 | 288 | 285 | 286 | 11,600 |
2015/06/15 | 287 | 288 | 286 | 287 | 8,300 |
2015/06/12 | 287 | 287 | 285 | 285 | 33,700 |
2015/06/11 | 286 | 287 | 285 | 285 | 9,100 |
2015/06/10 | 286 | 288 | 285 | 286 | 13,500 |
2015/06/09 | 286 | 287 | 286 | 286 | 7,100 |
2015/06/08 | 286 | 288 | 286 | 286 | 9,100 |
2015/06/05 | 287 | 287 | 285 | 285 | 16,500 |
2015/06/04 | 287 | 288 | 286 | 286 | 16,800 |
2015/06/03 | 288 | 289 | 287 | 287 | 9,700 |
2015/06/02 | 290 | 290 | 288 | 288 | 8,400 |
2015/06/01 | 289 | 289 | 288 | 288 | 7,700 |
2015/05/29 | 288 | 289 | 288 | 289 | 10,000 |
2015/05/28 | 291 | 291 | 288 | 288 | 17,700 |
2015/05/27 | 290 | 292 | 289 | 290 | 10,300 |
2015/05/26 | 292 | 292 | 290 | 290 | 18,500 |
2015/05/25 | 294 | 295 | 292 | 292 | 16,400 |
2015/05/22 | 294 | 298 | 290 | 293 | 33,800 |
2015/05/21 | 291 | 294 | 291 | 293 | 12,100 |
2015/05/20 | 292 | 293 | 290 | 291 | 11,900 |
2015/05/19 | 291 | 292 | 291 | 292 | 10,400 |
2015/05/18 | 291 | 292 | 290 | 292 | 7,400 |
2015/05/15 | 289 | 290 | 288 | 290 | 10,200 |
2015/05/14 | 289 | 290 | 288 | 289 | 10,100 |
2015/05/13 | 290 | 291 | 289 | 289 | 7,600 |
2015/05/12 | 289 | 291 | 289 | 290 | 10,700 |
2015/05/11 | 290 | 291 | 288 | 288 | 11,000 |
2015/05/08 | 288 | 291 | 288 | 289 | 8,300 |
2015/05/07 | 288 | 290 | 288 | 289 | 11,400 |
2015/05/01 | 289 | 290 | 288 | 288 | 18,300 |
2015/04/30 | 290 | 291 | 288 | 289 | 15,600 |
2015/04/28 | 287 | 290 | 287 | 289 | 9,300 |
2015/04/27 | 289 | 289 | 288 | 288 | 7,000 |
2015/04/24 | 286 | 288 | 286 | 287 | 19,200 |
2015/04/23 | 288 | 288 | 285 | 285 | 16,400 |
2015/04/22 | 287 | 290 | 284 | 288 | 25,600 |
2015/04/21 | 285 | 286 | 284 | 286 | 7,800 |
2015/04/20 | 284 | 287 | 284 | 285 | 18,200 |
2015/04/17 | 288 | 289 | 285 | 287 | 20,900 |
2015/04/16 | 287 | 288 | 285 | 288 | 32,400 |
2015/04/15 | 289 | 289 | 288 | 288 | 10,100 |
2015/04/14 | 290 | 290 | 288 | 289 | 15,800 |
2015/04/13 | 293 | 293 | 289 | 290 | 16,800 |
2015/04/10 | 291 | 292 | 289 | 292 | 21,100 |
2015/04/09 | 293 | 293 | 289 | 290 | 15,400 |
2015/04/08 | 287 | 293 | 287 | 292 | 22,700 |
2015/04/07 | 288 | 294 | 285 | 290 | 35,800 |
2015/04/06 | 289 | 289 | 287 | 288 | 10,400 |
2015/04/03 | 287 | 288 | 286 | 288 | 14,900 |
2015/04/02 | 287 | 288 | 286 | 288 | 21,500 |
2015/04/01 | 290 | 290 | 285 | 287 | 21,800 |
2015/03/31 | 292 | 293 | 290 | 290 | 16,900 |
2015/03/30 | 295 | 297 | 290 | 292 | 41,200 |
2015/03/27 | 301 | 305 | 295 | 295 | 102,600 |
2015/03/26 | 311 | 314 | 310 | 312 | 207,700 |
2015/03/25 | 315 | 316 | 312 | 312 | 54,600 |
2015/03/24 | 318 | 319 | 309 | 315 | 72,100 |
2015/03/23 | 319 | 319 | 313 | 319 | 41,000 |
2015/03/20 | 319 | 322 | 312 | 319 | 64,600 |
2015/03/19 | 314 | 315 | 313 | 313 | 15,200 |
2015/03/18 | 312 | 315 | 311 | 314 | 17,700 |
2015/03/17 | 311 | 314 | 311 | 311 | 18,500 |
2015/03/16 | 310 | 312 | 309 | 311 | 23,700 |
2015/03/13 | 315 | 315 | 303 | 309 | 54,800 |
2015/03/12 | 309 | 310 | 308 | 309 | 23,500 |
2015/03/11 | 305 | 309 | 304 | 308 | 27,200 |
2015/03/10 | 304 | 305 | 302 | 303 | 26,200 |
2015/03/09 | 300 | 302 | 299 | 302 | 14,800 |
2015/03/06 | 297 | 300 | 297 | 299 | 21,000 |
2015/03/05 | 298 | 299 | 295 | 297 | 13,700 |
2015/03/04 | 298 | 298 | 296 | 297 | 8,800 |
2015/03/03 | 299 | 299 | 295 | 298 | 18,600 |
2015/03/02 | 296 | 298 | 295 | 296 | 15,400 |
2015/02/27 | 295 | 297 | 294 | 295 | 16,600 |
2015/02/26 | 296 | 297 | 294 | 296 | 23,500 |
2015/02/25 | 295 | 296 | 292 | 294 | 21,700 |
2015/02/24 | 292 | 294 | 291 | 294 | 15,500 |
2015/02/23 | 291 | 294 | 290 | 291 | 18,500 |
2015/02/20 | 293 | 293 | 290 | 291 | 12,900 |
2015/02/19 | 293 | 293 | 288 | 292 | 31,100 |
2015/02/18 | 290 | 292 | 289 | 291 | 18,100 |
2015/02/17 | 290 | 291 | 289 | 290 | 13,400 |
2015/02/16 | 286 | 290 | 285 | 289 | 20,000 |
2015/02/13 | 285 | 285 | 284 | 285 | 15,200 |
2015/02/12 | 283 | 285 | 283 | 284 | 13,800 |
2015/02/10 | 284 | 284 | 281 | 284 | 6,700 |
2015/02/09 | 279 | 284 | 279 | 284 | 12,200 |
2015/02/06 | 280 | 280 | 278 | 279 | 9,200 |
2015/02/05 | 279 | 281 | 278 | 279 | 17,800 |
2015/02/04 | 282 | 282 | 280 | 282 | 18,200 |
2015/02/03 | 285 | 285 | 281 | 283 | 18,900 |
2015/02/02 | 285 | 287 | 283 | 285 | 16,200 |
2015/01/30 | 285 | 285 | 282 | 285 | 19,200 |
2015/01/29 | 282 | 285 | 281 | 284 | 26,300 |
2015/01/28 | 280 | 281 | 279 | 281 | 15,500 |
2015/01/27 | 278 | 280 | 278 | 280 | 11,500 |
2015/01/26 | 277 | 278 | 277 | 278 | 14,100 |
2015/01/23 | 277 | 277 | 275 | 277 | 13,100 |
2015/01/22 | 277 | 277 | 273 | 275 | 9,500 |
2015/01/21 | 277 | 277 | 273 | 275 | 11,100 |
2015/01/20 | 275 | 278 | 270 | 276 | 21,400 |
2015/01/19 | 272 | 275 | 272 | 272 | 15,700 |
2015/01/16 | 274 | 276 | 272 | 273 | 38,200 |
2015/01/15 | 274 | 276 | 273 | 275 | 19,400 |
2015/01/14 | 276 | 276 | 273 | 273 | 12,800 |
2015/01/13 | 275 | 277 | 274 | 276 | 30,600 |
2015/01/09 | 273 | 275 | 272 | 274 | 13,400 |
2015/01/08 | 270 | 275 | 270 | 273 | 11,700 |
2015/01/07 | 269 | 271 | 268 | 269 | 10,600 |
2015/01/06 | 273 | 274 | 270 | 270 | 22,500 |
2015/01/05 | 273 | 274 | 271 | 274 | 14,400 |