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 |
---|---|---|---|---|---|
2017/12/29 | 408 | 411 | 407 | 411 | 17,800 |
2017/12/28 | 409 | 410 | 407 | 410 | 12,200 |
2017/12/27 | 405 | 409 | 401 | 409 | 22,100 |
2017/12/26 | 404 | 404 | 401 | 404 | 28,100 |
2017/12/25 | 401 | 405 | 400 | 401 | 82,000 |
2017/12/22 | 406 | 411 | 406 | 406 | 24,900 |
2017/12/21 | 407 | 410 | 406 | 408 | 28,300 |
2017/12/20 | 408 | 410 | 405 | 407 | 18,400 |
2017/12/19 | 411 | 411 | 406 | 407 | 33,500 |
2017/12/18 | 415 | 416 | 409 | 410 | 28,800 |
2017/12/15 | 412 | 413 | 411 | 411 | 16,500 |
2017/12/14 | 415 | 415 | 411 | 412 | 22,700 |
2017/12/13 | 413 | 415 | 412 | 413 | 16,500 |
2017/12/12 | 415 | 416 | 413 | 414 | 10,800 |
2017/12/11 | 413 | 416 | 413 | 414 | 25,500 |
2017/12/08 | 411 | 416 | 411 | 413 | 26,500 |
2017/12/07 | 415 | 419 | 414 | 416 | 22,000 |
2017/12/06 | 422 | 424 | 419 | 420 | 20,500 |
2017/12/05 | 418 | 419 | 417 | 419 | 9,700 |
2017/12/04 | 421 | 422 | 418 | 418 | 10,600 |
2017/12/01 | 416 | 422 | 414 | 419 | 20,100 |
2017/11/30 | 414 | 423 | 413 | 419 | 24,600 |
2017/11/29 | 418 | 418 | 414 | 415 | 13,100 |
2017/11/28 | 418 | 420 | 415 | 419 | 14,800 |
2017/11/27 | 418 | 419 | 412 | 416 | 25,500 |
2017/11/24 | 414 | 416 | 412 | 414 | 8,600 |
2017/11/22 | 418 | 418 | 416 | 416 | 9,200 |
2017/11/21 | 414 | 416 | 412 | 416 | 11,000 |
2017/11/20 | 411 | 413 | 411 | 413 | 2,600 |
2017/11/17 | 416 | 416 | 410 | 410 | 7,000 |
2017/11/16 | 411 | 417 | 411 | 412 | 8,200 |
2017/11/15 | 414 | 415 | 412 | 413 | 17,900 |
2017/11/14 | 416 | 417 | 414 | 414 | 7,800 |
2017/11/13 | 418 | 418 | 413 | 416 | 10,400 |
2017/11/10 | 418 | 422 | 414 | 418 | 26,300 |
2017/11/09 | 418 | 422 | 415 | 421 | 52,200 |
2017/11/08 | 415 | 418 | 413 | 418 | 10,600 |
2017/11/07 | 412 | 416 | 411 | 416 | 15,400 |
2017/11/06 | 412 | 414 | 412 | 414 | 7,500 |
2017/11/02 | 414 | 415 | 410 | 412 | 10,200 |
2017/11/01 | 412 | 414 | 410 | 413 | 15,300 |
2017/10/31 | 411 | 415 | 405 | 411 | 31,600 |
2017/10/30 | 410 | 413 | 408 | 412 | 32,900 |
2017/10/27 | 407 | 414 | 407 | 408 | 22,100 |
2017/10/26 | 411 | 413 | 408 | 408 | 85,400 |
2017/10/25 | 419 | 420 | 415 | 417 | 17,800 |
2017/10/24 | 414 | 418 | 410 | 418 | 12,800 |
2017/10/23 | 414 | 416 | 413 | 416 | 8,200 |
2017/10/20 | 412 | 414 | 411 | 414 | 9,900 |
2017/10/19 | 413 | 413 | 410 | 411 | 7,700 |
2017/10/18 | 410 | 412 | 409 | 411 | 11,800 |
2017/10/17 | 412 | 413 | 407 | 412 | 52,600 |
2017/10/16 | 407 | 411 | 406 | 410 | 18,900 |
2017/10/13 | 414 | 414 | 407 | 409 | 23,300 |
2017/10/12 | 415 | 415 | 410 | 414 | 9,300 |
2017/10/11 | 414 | 414 | 411 | 413 | 6,900 |
2017/10/10 | 413 | 415 | 412 | 415 | 7,500 |
2017/10/06 | 416 | 417 | 411 | 415 | 9,900 |
2017/10/05 | 420 | 420 | 412 | 417 | 11,100 |
2017/10/04 | 424 | 424 | 417 | 420 | 42,000 |
2017/10/03 | 419 | 423 | 419 | 420 | 18,000 |
2017/10/02 | 417 | 421 | 416 | 419 | 10,500 |
2017/09/29 | 415 | 417 | 412 | 417 | 8,700 |
2017/09/28 | 420 | 420 | 412 | 418 | 14,600 |
2017/09/27 | 416 | 420 | 416 | 420 | 8,400 |
2017/09/26 | 415 | 421 | 415 | 419 | 20,100 |
2017/09/25 | 417 | 422 | 413 | 420 | 17,300 |
2017/09/22 | 412 | 415 | 405 | 413 | 8,600 |
2017/09/21 | 415 | 415 | 410 | 414 | 13,300 |
2017/09/20 | 408 | 414 | 408 | 414 | 11,200 |
2017/09/19 | 406 | 411 | 405 | 411 | 17,000 |
2017/09/15 | 401 | 404 | 400 | 404 | 11,900 |
2017/09/14 | 404 | 406 | 401 | 402 | 9,300 |
2017/09/13 | 405 | 406 | 401 | 401 | 20,000 |
2017/09/12 | 410 | 410 | 402 | 404 | 21,700 |
2017/09/11 | 407 | 414 | 405 | 409 | 15,200 |
2017/09/08 | 408 | 412 | 406 | 409 | 20,300 |
2017/09/07 | 415 | 422 | 411 | 416 | 42,200 |
2017/09/06 | 401 | 414 | 396 | 412 | 27,400 |
2017/09/05 | 403 | 406 | 402 | 402 | 9,600 |
2017/09/04 | 410 | 411 | 399 | 404 | 18,800 |
2017/09/01 | 403 | 413 | 403 | 410 | 19,800 |
2017/08/31 | 405 | 407 | 399 | 400 | 29,600 |
2017/08/30 | 400 | 407 | 399 | 404 | 35,000 |
2017/08/29 | 397 | 400 | 396 | 396 | 15,900 |
2017/08/28 | 391 | 398 | 391 | 397 | 25,300 |
2017/08/25 | 402 | 402 | 391 | 392 | 26,700 |
2017/08/24 | 405 | 405 | 396 | 399 | 60,400 |
2017/08/23 | 409 | 410 | 406 | 409 | 10,600 |
2017/08/22 | 412 | 415 | 406 | 406 | 40,300 |
2017/08/21 | 417 | 420 | 413 | 419 | 9,300 |
2017/08/18 | 420 | 422 | 414 | 419 | 11,700 |
2017/08/17 | 420 | 424 | 420 | 422 | 14,700 |
2017/08/16 | 421 | 424 | 420 | 422 | 17,400 |
2017/08/15 | 420 | 423 | 417 | 422 | 27,800 |
2017/08/14 | 418 | 423 | 417 | 419 | 19,500 |
2017/08/10 | 419 | 424 | 418 | 424 | 10,300 |
2017/08/09 | 423 | 425 | 420 | 422 | 10,100 |
2017/08/08 | 425 | 426 | 419 | 426 | 9,700 |
2017/08/07 | 425 | 425 | 424 | 425 | 7,500 |
2017/08/04 | 421 | 422 | 408 | 421 | 20,900 |
2017/08/03 | 419 | 424 | 419 | 424 | 9,200 |
2017/08/02 | 426 | 428 | 420 | 421 | 18,600 |
2017/08/01 | 423 | 427 | 421 | 427 | 28,500 |
2017/07/31 | 425 | 426 | 420 | 421 | 17,400 |
2017/07/28 | 425 | 426 | 423 | 425 | 9,500 |
2017/07/27 | 430 | 430 | 425 | 425 | 16,400 |
2017/07/26 | 424 | 428 | 424 | 426 | 16,100 |
2017/07/25 | 429 | 429 | 424 | 425 | 15,300 |
2017/07/24 | 425 | 428 | 424 | 428 | 19,000 |
2017/07/21 | 426 | 426 | 421 | 425 | 13,100 |
2017/07/20 | 425 | 426 | 421 | 425 | 9,600 |
2017/07/19 | 424 | 426 | 420 | 424 | 17,800 |
2017/07/18 | 427 | 429 | 420 | 424 | 21,000 |
2017/07/14 | 427 | 429 | 427 | 427 | 10,700 |
2017/07/13 | 427 | 430 | 425 | 430 | 17,400 |
2017/07/12 | 426 | 430 | 426 | 427 | 11,900 |
2017/07/11 | 429 | 429 | 425 | 426 | 23,200 |
2017/07/10 | 433 | 435 | 431 | 431 | 11,700 |
2017/07/07 | 430 | 431 | 428 | 429 | 15,500 |
2017/07/06 | 429 | 432 | 427 | 429 | 73,400 |
2017/07/05 | 435 | 436 | 430 | 431 | 14,100 |
2017/07/04 | 433 | 438 | 431 | 438 | 13,900 |
2017/07/03 | 438 | 438 | 432 | 432 | 31,800 |
2017/06/30 | 432 | 439 | 429 | 438 | 20,000 |
2017/06/29 | 430 | 432 | 427 | 432 | 16,600 |
2017/06/28 | 428 | 429 | 427 | 427 | 4,900 |
2017/06/27 | 430 | 430 | 421 | 428 | 25,800 |
2017/06/26 | 431 | 432 | 426 | 429 | 21,300 |
2017/06/23 | 430 | 433 | 427 | 430 | 21,500 |
2017/06/22 | 426 | 429 | 425 | 427 | 12,500 |
2017/06/21 | 424 | 428 | 424 | 426 | 10,600 |
2017/06/20 | 423 | 429 | 423 | 428 | 21,900 |
2017/06/19 | 425 | 428 | 420 | 423 | 12,600 |
2017/06/16 | 418 | 426 | 418 | 426 | 28,700 |
2017/06/15 | 426 | 426 | 420 | 420 | 31,100 |
2017/06/14 | 422 | 433 | 422 | 423 | 28,200 |
2017/06/13 | 423 | 425 | 421 | 422 | 34,300 |
2017/06/12 | 429 | 429 | 426 | 427 | 31,300 |
2017/06/09 | 432 | 433 | 427 | 429 | 31,500 |
2017/06/08 | 433 | 434 | 429 | 431 | 24,200 |
2017/06/07 | 430 | 432 | 430 | 432 | 19,600 |
2017/06/06 | 433 | 433 | 429 | 430 | 14,300 |
2017/06/05 | 431 | 434 | 430 | 432 | 21,400 |
2017/06/02 | 433 | 433 | 430 | 432 | 31,300 |
2017/06/01 | 430 | 433 | 430 | 431 | 25,100 |
2017/05/31 | 429 | 435 | 425 | 428 | 43,300 |
2017/05/30 | 434 | 435 | 429 | 434 | 30,800 |
2017/05/29 | 438 | 438 | 430 | 431 | 42,100 |
2017/05/26 | 442 | 443 | 435 | 435 | 21,100 |
2017/05/25 | 446 | 446 | 443 | 444 | 30,700 |
2017/05/24 | 442 | 444 | 439 | 442 | 14,700 |
2017/05/23 | 434 | 438 | 433 | 438 | 39,400 |
2017/05/22 | 441 | 441 | 431 | 433 | 41,100 |
2017/05/19 | 441 | 443 | 432 | 435 | 58,100 |
2017/05/18 | 442 | 443 | 440 | 441 | 41,100 |
2017/05/17 | 451 | 452 | 444 | 444 | 42,200 |
2017/05/16 | 469 | 469 | 452 | 453 | 56,800 |
2017/05/15 | 458 | 465 | 458 | 461 | 51,900 |
2017/05/12 | 460 | 467 | 460 | 466 | 39,800 |
2017/05/11 | 467 | 467 | 460 | 465 | 44,000 |
2017/05/10 | 467 | 468 | 457 | 466 | 64,900 |
2017/05/09 | 458 | 469 | 458 | 466 | 36,000 |
2017/05/08 | 462 | 466 | 460 | 464 | 32,500 |
2017/05/02 | 469 | 469 | 463 | 465 | 32,600 |
2017/05/01 | 465 | 465 | 456 | 463 | 39,700 |
2017/04/28 | 466 | 472 | 460 | 461 | 76,200 |
2017/04/27 | 473 | 475 | 466 | 471 | 147,900 |
2017/04/26 | 452 | 464 | 451 | 461 | 225,900 |
2017/04/25 | 447 | 447 | 441 | 446 | 30,900 |
2017/04/24 | 440 | 450 | 439 | 445 | 64,300 |
2017/04/21 | 435 | 453 | 435 | 439 | 49,900 |
2017/04/20 | 435 | 441 | 435 | 436 | 40,500 |
2017/04/19 | 437 | 439 | 431 | 432 | 35,300 |
2017/04/18 | 444 | 447 | 429 | 439 | 65,700 |
2017/04/17 | 435 | 452 | 435 | 441 | 46,400 |
2017/04/14 | 423 | 432 | 420 | 431 | 53,000 |
2017/04/13 | 423 | 429 | 421 | 423 | 40,400 |
2017/04/12 | 416 | 427 | 416 | 427 | 66,100 |
2017/04/11 | 432 | 432 | 424 | 424 | 20,500 |
2017/04/10 | 426 | 430 | 420 | 428 | 38,400 |
2017/04/07 | 423 | 439 | 415 | 426 | 92,200 |
2017/04/06 | 435 | 435 | 424 | 424 | 98,100 |
2017/04/05 | 435 | 442 | 435 | 436 | 52,200 |
2017/04/04 | 458 | 458 | 437 | 438 | 117,400 |
2017/04/03 | 455 | 475 | 451 | 460 | 186,700 |
2017/03/31 | 463 | 463 | 456 | 456 | 38,100 |
2017/03/30 | 456 | 462 | 455 | 462 | 52,900 |
2017/03/29 | 462 | 464 | 458 | 458 | 78,300 |
2017/03/28 | 464 | 470 | 464 | 468 | 118,200 |
2017/03/27 | 464 | 466 | 462 | 464 | 56,800 |
2017/03/24 | 468 | 468 | 465 | 466 | 25,900 |
2017/03/23 | 468 | 472 | 464 | 468 | 25,500 |
2017/03/22 | 466 | 469 | 464 | 464 | 50,600 |
2017/03/21 | 470 | 473 | 468 | 468 | 41,500 |
2017/03/17 | 470 | 476 | 467 | 468 | 73,800 |
2017/03/16 | 464 | 475 | 462 | 475 | 149,200 |
2017/03/15 | 464 | 468 | 462 | 468 | 55,500 |
2017/03/14 | 463 | 466 | 457 | 464 | 70,300 |
2017/03/13 | 456 | 462 | 455 | 462 | 126,300 |
2017/03/10 | 458 | 458 | 455 | 456 | 38,700 |
2017/03/09 | 456 | 459 | 450 | 457 | 63,000 |
2017/03/08 | 457 | 460 | 456 | 457 | 26,800 |
2017/03/07 | 456 | 459 | 454 | 457 | 36,500 |
2017/03/06 | 455 | 455 | 452 | 452 | 36,800 |
2017/03/03 | 451 | 460 | 451 | 457 | 63,200 |
2017/03/02 | 457 | 460 | 454 | 459 | 57,800 |
2017/03/01 | 451 | 458 | 451 | 457 | 48,200 |
2017/02/28 | 456 | 458 | 453 | 453 | 62,900 |
2017/02/27 | 451 | 458 | 451 | 456 | 89,700 |
2017/02/24 | 450 | 453 | 449 | 451 | 35,500 |
2017/02/23 | 449 | 452 | 447 | 449 | 41,800 |
2017/02/22 | 453 | 453 | 447 | 448 | 44,000 |
2017/02/21 | 449 | 455 | 449 | 449 | 46,900 |
2017/02/20 | 448 | 454 | 448 | 452 | 31,200 |
2017/02/17 | 447 | 451 | 445 | 449 | 41,500 |
2017/02/16 | 451 | 452 | 445 | 446 | 34,100 |
2017/02/15 | 452 | 452 | 449 | 450 | 30,300 |
2017/02/14 | 449 | 452 | 442 | 448 | 89,500 |
2017/02/13 | 447 | 455 | 444 | 446 | 68,900 |
2017/02/10 | 438 | 444 | 438 | 441 | 71,000 |
2017/02/09 | 442 | 444 | 436 | 437 | 84,700 |
2017/02/08 | 455 | 460 | 444 | 444 | 101,000 |
2017/02/07 | 463 | 464 | 455 | 456 | 103,300 |
2017/02/06 | 460 | 463 | 454 | 463 | 116,600 |
2017/02/03 | 454 | 461 | 454 | 460 | 70,800 |
2017/02/02 | 457 | 458 | 455 | 455 | 59,400 |
2017/02/01 | 454 | 460 | 449 | 456 | 57,100 |
2017/01/31 | 450 | 462 | 450 | 456 | 105,700 |
2017/01/30 | 453 | 463 | 453 | 453 | 60,000 |
2017/01/27 | 456 | 461 | 452 | 458 | 87,300 |
2017/01/26 | 464 | 465 | 457 | 458 | 105,600 |
2017/01/25 | 448 | 461 | 444 | 459 | 251,800 |
2017/01/24 | 441 | 449 | 441 | 442 | 77,700 |
2017/01/23 | 442 | 446 | 441 | 441 | 72,900 |
2017/01/20 | 444 | 445 | 441 | 443 | 58,800 |
2017/01/19 | 443 | 449 | 437 | 440 | 93,300 |
2017/01/18 | 436 | 441 | 436 | 439 | 74,300 |
2017/01/17 | 441 | 445 | 437 | 438 | 101,400 |
2017/01/16 | 443 | 443 | 435 | 441 | 103,700 |
2017/01/13 | 441 | 448 | 438 | 440 | 203,600 |
2017/01/12 | 458 | 460 | 443 | 446 | 254,300 |
2017/01/11 | 457 | 461 | 454 | 459 | 146,600 |
2017/01/10 | 462 | 462 | 455 | 456 | 121,500 |
2017/01/06 | 458 | 467 | 457 | 462 | 140,100 |
2017/01/05 | 463 | 465 | 458 | 462 | 128,600 |
2017/01/04 | 462 | 470 | 462 | 464 | 196,300 |