9193 東京汽船(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 739 | 754 | 733 | 750 | 27,800 | 750 |
| 2024-11-20 | 738 | 738 | 728 | 733 | 22,900 | 733 |
| 2024-11-19 | 746 | 746 | 730 | 738 | 12,800 | 738 |
| 2024-11-18 | 762 | 762 | 734 | 738 | 43,900 | 738 |
| 2024-11-15 | 720 | 813 | 719 | 761 | 139,300 | 761 |
| 2024-11-14 | 698 | 720 | 695 | 718 | 57,100 | 718 |
| 2024-11-13 | 695 | 707 | 680 | 695 | 62,700 | 695 |
| 2024-11-12 | 681 | 744 | 670 | 701 | 249,000 | 701 |
| 2024-11-11 | 652 | 667 | 646 | 667 | 225,400 | 667 |
| 2024-11-08 | 568 | 642 | 566 | 642 | 82,800 | 642 |
| 2024-11-07 | 567 | 580 | 555 | 575 | 23,800 | 575 |
| 2024-11-06 | 555 | 594 | 555 | 562 | 23,400 | 562 |
| 2024-11-05 | 547 | 563 | 547 | 549 | 2,900 | 549 |
| 2024-11-01 | 558 | 560 | 542 | 548 | 13,100 | 548 |
| 2024-10-31 | 560 | 566 | 551 | 552 | 5,900 | 552 |
| 2024-10-30 | 556 | 557 | 555 | 555 | 1,200 | 555 |
| 2024-10-29 | 558 | 560 | 555 | 555 | 2,000 | 555 |
| 2024-10-28 | 560 | 564 | 556 | 556 | 700 | 556 |
| 2024-10-25 | 569 | 569 | 551 | 558 | 2,400 | 558 |
| 2024-10-24 | 561 | 566 | 558 | 566 | 1,000 | 566 |
| 2024-10-23 | 564 | 571 | 561 | 561 | 2,500 | 561 |
| 2024-10-22 | 567 | 570 | 562 | 564 | 2,500 | 564 |
| 2024-10-21 | 566 | 566 | 565 | 566 | 1,100 | 566 |
| 2024-10-18 | 566 | 572 | 566 | 566 | 800 | 566 |
| 2024-10-17 | 571 | 574 | 564 | 564 | 5,400 | 564 |
| 2024-10-16 | 561 | 561 | 561 | 561 | 900 | 561 |
| 2024-10-15 | 551 | 575 | 551 | 561 | 11,000 | 561 |
| 2024-10-11 | 552 | 556 | 550 | 551 | 1,800 | 551 |
| 2024-10-10 | 550 | 550 | 550 | 550 | 200 | 550 |
| 2024-10-09 | 552 | 552 | 549 | 549 | 1,400 | 549 |
| 2024-10-08 | 551 | 551 | 551 | 551 | 800 | 551 |
| 2024-10-07 | 555 | 555 | 551 | 555 | 1,600 | 555 |
| 2024-10-04 | 548 | 556 | 548 | 556 | 400 | 556 |
| 2024-10-03 | 561 | 561 | 547 | 552 | 1,500 | 552 |
| 2024-10-02 | 562 | 562 | 539 | 556 | 3,500 | 556 |
| 2024-10-01 | 545 | 567 | 536 | 567 | 2,700 | 567 |
| 2024-09-30 | 545 | 546 | 533 | 546 | 7,300 | 546 |
| 2024-09-27 | 549 | 567 | 545 | 545 | 3,900 | 545 |
| 2024-09-26 | 543 | 551 | 543 | 550 | 7,200 | 550 |
| 2024-09-25 | 544 | 545 | 542 | 542 | 700 | 542 |
| 2024-09-24 | 540 | 543 | 540 | 543 | 1,900 | 543 |
| 2024-09-20 | 543 | 543 | 540 | 540 | 300 | 540 |
| 2024-09-19 | 535 | 540 | 535 | 540 | 1,300 | 540 |
| 2024-09-18 | 537 | 537 | 535 | 535 | 700 | 535 |
| 2024-09-17 | 538 | 538 | 530 | 537 | 2,000 | 537 |
| 2024-09-13 | 537 | 537 | 535 | 535 | 800 | 535 |
| 2024-09-12 | 532 | 541 | 532 | 537 | 3,100 | 537 |
| 2024-09-11 | 537 | 541 | 535 | 535 | 700 | 535 |
| 2024-09-10 | 539 | 541 | 533 | 537 | 2,500 | 537 |
| 2024-09-09 | 534 | 541 | 528 | 539 | 6,200 | 539 |
| 2024-09-06 | 540 | 550 | 539 | 544 | 2,300 | 544 |
| 2024-09-05 | 541 | 542 | 540 | 540 | 4,600 | 540 |
| 2024-09-04 | 556 | 557 | 543 | 544 | 9,500 | 544 |
| 2024-09-03 | 557 | 559 | 556 | 559 | 3,000 | 559 |
| 2024-09-02 | 565 | 565 | 560 | 560 | 6,600 | 560 |
| 2024-08-30 | 567 | 567 | 563 | 565 | 1,900 | 565 |
| 2024-08-29 | 567 | 567 | 563 | 567 | 700 | 567 |
| 2024-08-28 | 566 | 567 | 564 | 567 | 3,100 | 567 |
| 2024-08-27 | 569 | 569 | 566 | 566 | 600 | 566 |
| 2024-08-26 | 569 | 569 | 563 | 563 | 5,000 | 563 |
| 2024-08-23 | 570 | 570 | 563 | 567 | 2,600 | 567 |
| 2024-08-22 | 562 | 570 | 560 | 570 | 8,200 | 570 |
| 2024-08-21 | 562 | 562 | 556 | 561 | 3,000 | 561 |
| 2024-08-20 | 566 | 569 | 559 | 562 | 5,200 | 562 |
| 2024-08-19 | 562 | 569 | 557 | 563 | 3,700 | 563 |
| 2024-08-16 | 559 | 567 | 558 | 560 | 4,400 | 560 |
| 2024-08-15 | 558 | 558 | 552 | 555 | 1,700 | 555 |
| 2024-08-14 | 545 | 557 | 540 | 548 | 6,200 | 548 |
| 2024-08-13 | 557 | 563 | 535 | 545 | 25,800 | 545 |
| 2024-08-09 | 536 | 538 | 531 | 535 | 5,300 | 535 |
| 2024-08-08 | 522 | 540 | 522 | 530 | 7,800 | 530 |
| 2024-08-07 | 501 | 520 | 500 | 515 | 40,900 | 515 |
| 2024-08-06 | 520 | 538 | 500 | 500 | 58,400 | 500 |
| 2024-08-05 | 564 | 564 | 480 | 480 | 39,200 | 480 |
| 2024-08-02 | 575 | 575 | 565 | 568 | 14,600 | 568 |
| 2024-08-01 | 588 | 592 | 575 | 575 | 20,900 | 575 |
| 2024-07-31 | 588 | 591 | 585 | 588 | 7,000 | 588 |
| 2024-07-30 | 591 | 592 | 586 | 588 | 2,700 | 588 |
| 2024-07-29 | 590 | 591 | 586 | 591 | 6,000 | 591 |
| 2024-07-26 | 593 | 593 | 587 | 587 | 12,000 | 587 |
| 2024-07-25 | 600 | 600 | 593 | 593 | 5,100 | 593 |
| 2024-07-24 | 597 | 597 | 594 | 596 | 3,900 | 596 |
| 2024-07-23 | 596 | 596 | 595 | 596 | 1,300 | 596 |
| 2024-07-22 | 599 | 600 | 595 | 595 | 6,000 | 595 |
| 2024-07-19 | 597 | 599 | 595 | 597 | 3,400 | 597 |
| 2024-07-18 | 594 | 600 | 594 | 595 | 4,500 | 595 |
| 2024-07-17 | 600 | 600 | 593 | 593 | 6,400 | 593 |
| 2024-07-16 | 595 | 600 | 595 | 600 | 14,500 | 600 |
| 2024-07-12 | 592 | 598 | 591 | 594 | 12,300 | 594 |
| 2024-07-11 | 598 | 598 | 588 | 592 | 11,000 | 592 |
| 2024-07-10 | 599 | 599 | 591 | 596 | 8,500 | 596 |
| 2024-07-09 | 599 | 600 | 592 | 593 | 10,800 | 593 |
| 2024-07-08 | 594 | 601 | 594 | 599 | 11,300 | 599 |
| 2024-07-05 | 598 | 598 | 593 | 593 | 4,000 | 593 |
| 2024-07-04 | 594 | 597 | 591 | 597 | 6,700 | 597 |
| 2024-07-03 | 594 | 594 | 589 | 594 | 5,900 | 594 |
| 2024-07-02 | 591 | 593 | 587 | 590 | 7,700 | 590 |
| 2024-07-01 | 590 | 592 | 586 | 589 | 4,200 | 589 |
| 2024-06-28 | 585 | 591 | 583 | 590 | 9,900 | 590 |
| 2024-06-27 | 583 | 590 | 582 | 584 | 9,000 | 584 |
| 2024-06-26 | 582 | 586 | 582 | 583 | 2,700 | 583 |
| 2024-06-25 | 585 | 585 | 579 | 581 | 5,100 | 581 |
| 2024-06-24 | 575 | 588 | 575 | 585 | 7,500 | 585 |
| 2024-06-21 | 588 | 588 | 580 | 580 | 9,000 | 580 |
| 2024-06-20 | 585 | 587 | 581 | 582 | 7,000 | 582 |
| 2024-06-19 | 585 | 585 | 577 | 582 | 6,300 | 582 |
| 2024-06-18 | 581 | 587 | 580 | 582 | 2,300 | 582 |
| 2024-06-17 | 587 | 587 | 577 | 580 | 5,700 | 580 |
| 2024-06-14 | 585 | 587 | 580 | 587 | 3,800 | 587 |
| 2024-06-13 | 592 | 592 | 580 | 580 | 5,700 | 580 |
| 2024-06-12 | 581 | 593 | 579 | 592 | 18,100 | 592 |
| 2024-06-11 | 577 | 583 | 577 | 580 | 6,700 | 580 |
| 2024-06-10 | 583 | 584 | 571 | 575 | 26,500 | 575 |
| 2024-06-07 | 574 | 577 | 574 | 575 | 15,300 | 575 |
| 2024-06-06 | 580 | 584 | 576 | 580 | 8,400 | 580 |
| 2024-06-05 | 584 | 584 | 581 | 582 | 6,600 | 582 |
| 2024-06-04 | 586 | 586 | 580 | 580 | 16,100 | 580 |
| 2024-06-03 | 579 | 585 | 570 | 581 | 20,500 | 581 |
| 2024-05-31 | 569 | 577 | 568 | 575 | 3,000 | 575 |
| 2024-05-30 | 570 | 573 | 566 | 568 | 10,200 | 568 |
| 2024-05-29 | 580 | 580 | 570 | 570 | 14,500 | 570 |
| 2024-05-28 | 590 | 593 | 567 | 578 | 41,600 | 578 |
| 2024-05-27 | 594 | 598 | 590 | 594 | 7,400 | 594 |
| 2024-05-24 | 594 | 594 | 591 | 593 | 4,100 | 593 |
| 2024-05-23 | 593 | 595 | 591 | 594 | 7,800 | 594 |
| 2024-05-22 | 595 | 597 | 589 | 590 | 14,500 | 590 |
| 2024-05-21 | 600 | 604 | 593 | 597 | 17,500 | 597 |
| 2024-05-20 | 587 | 602 | 587 | 596 | 13,400 | 596 |
| 2024-05-17 | 584 | 592 | 580 | 588 | 28,800 | 588 |
| 2024-05-16 | 599 | 607 | 585 | 594 | 52,400 | 594 |
| 2024-05-15 | 668 | 672 | 590 | 599 | 124,400 | 599 |
| 2024-05-14 | 665 | 670 | 661 | 669 | 14,300 | 669 |
| 2024-05-13 | 665 | 670 | 664 | 665 | 5,800 | 665 |
| 2024-05-10 | 664 | 671 | 663 | 669 | 10,300 | 669 |
| 2024-05-09 | 663 | 670 | 663 | 670 | 5,100 | 670 |
| 2024-05-08 | 665 | 670 | 662 | 668 | 8,100 | 668 |
| 2024-05-07 | 664 | 666 | 658 | 661 | 11,700 | 661 |
| 2024-05-02 | 659 | 666 | 658 | 664 | 11,900 | 664 |
| 2024-05-01 | 665 | 665 | 657 | 662 | 19,000 | 662 |
| 2024-04-30 | 665 | 668 | 657 | 668 | 17,400 | 668 |
| 2024-04-26 | 655 | 660 | 654 | 657 | 5,500 | 657 |
| 2024-04-25 | 655 | 660 | 654 | 655 | 6,300 | 655 |
| 2024-04-24 | 654 | 665 | 654 | 660 | 12,000 | 660 |
| 2024-04-23 | 667 | 667 | 642 | 653 | 38,600 | 653 |
| 2024-04-22 | 652 | 664 | 652 | 660 | 12,600 | 660 |
| 2024-04-19 | 662 | 663 | 643 | 650 | 39,700 | 650 |
| 2024-04-18 | 663 | 670 | 661 | 669 | 3,700 | 669 |
| 2024-04-17 | 671 | 671 | 658 | 669 | 10,000 | 669 |
| 2024-04-16 | 675 | 675 | 666 | 670 | 7,900 | 670 |
| 2024-04-15 | 678 | 680 | 671 | 675 | 9,200 | 675 |
| 2024-04-12 | 670 | 678 | 670 | 676 | 9,100 | 676 |
| 2024-04-11 | 677 | 679 | 669 | 670 | 13,200 | 670 |
| 2024-04-10 | 664 | 674 | 664 | 674 | 22,200 | 674 |
| 2024-04-09 | 659 | 664 | 655 | 664 | 6,600 | 664 |
| 2024-04-08 | 660 | 665 | 657 | 659 | 9,000 | 659 |
| 2024-04-05 | 661 | 669 | 659 | 660 | 4,100 | 660 |
| 2024-04-04 | 670 | 670 | 659 | 668 | 7,300 | 668 |
| 2024-04-03 | 665 | 671 | 658 | 665 | 10,900 | 665 |
| 2024-04-02 | 669 | 673 | 666 | 666 | 14,000 | 666 |
| 2024-04-01 | 667 | 671 | 658 | 671 | 22,600 | 671 |
| 2024-03-29 | 679 | 679 | 670 | 670 | 15,100 | 670 |
| 2024-03-28 | 664 | 681 | 664 | 673 | 29,900 | 673 |
| 2024-03-27 | 680 | 690 | 677 | 681 | 32,300 | 681 |
| 2024-03-26 | 677 | 680 | 675 | 678 | 15,600 | 678 |
| 2024-03-25 | 679 | 680 | 673 | 677 | 26,800 | 677 |
| 2024-03-22 | 676 | 676 | 672 | 675 | 13,100 | 675 |
| 2024-03-21 | 672 | 681 | 671 | 674 | 55,000 | 674 |
| 2024-03-19 | 670 | 671 | 664 | 670 | 17,400 | 670 |
| 2024-03-18 | 673 | 676 | 668 | 670 | 26,200 | 670 |
| 2024-03-15 | 672 | 673 | 669 | 671 | 22,600 | 671 |
| 2024-03-14 | 668 | 670 | 667 | 668 | 8,600 | 668 |
| 2024-03-13 | 671 | 674 | 667 | 668 | 13,800 | 668 |
| 2024-03-12 | 666 | 672 | 660 | 668 | 25,000 | 668 |
| 2024-03-11 | 672 | 674 | 659 | 667 | 35,200 | 667 |
| 2024-03-08 | 670 | 670 | 665 | 669 | 9,300 | 669 |
| 2024-03-07 | 666 | 674 | 660 | 667 | 17,100 | 667 |
| 2024-03-06 | 660 | 666 | 658 | 666 | 16,500 | 666 |
| 2024-03-05 | 662 | 662 | 652 | 660 | 14,100 | 660 |
| 2024-03-04 | 659 | 662 | 657 | 662 | 22,300 | 662 |
| 2024-03-01 | 659 | 659 | 654 | 656 | 9,000 | 656 |
| 2024-02-29 | 658 | 658 | 654 | 657 | 11,900 | 657 |
| 2024-02-28 | 655 | 659 | 652 | 659 | 20,900 | 659 |
| 2024-02-27 | 658 | 659 | 649 | 655 | 22,800 | 655 |
| 2024-02-26 | 662 | 662 | 652 | 657 | 22,500 | 657 |
| 2024-02-22 | 657 | 657 | 651 | 655 | 12,300 | 655 |
| 2024-02-21 | 658 | 662 | 650 | 651 | 45,200 | 651 |
| 2024-02-20 | 646 | 652 | 646 | 652 | 192,500 | 652 |
| 2024-02-19 | 645 | 649 | 641 | 646 | 38,000 | 646 |
| 2024-02-16 | 640 | 648 | 636 | 642 | 26,300 | 642 |
| 2024-02-15 | 648 | 675 | 635 | 643 | 97,500 | 643 |
| 2024-02-14 | 651 | 651 | 639 | 646 | 31,800 | 646 |
| 2024-02-13 | 675 | 675 | 645 | 651 | 160,000 | 651 |
| 2024-02-09 | 638 | 647 | 632 | 635 | 89,300 | 635 |
| 2024-02-08 | 633 | 636 | 628 | 636 | 25,300 | 636 |
| 2024-02-07 | 625 | 628 | 623 | 626 | 22,500 | 626 |
| 2024-02-06 | 624 | 627 | 619 | 625 | 12,300 | 625 |
| 2024-02-05 | 627 | 629 | 613 | 620 | 63,800 | 620 |
| 2024-02-02 | 635 | 638 | 624 | 627 | 41,900 | 627 |
| 2024-02-01 | 638 | 640 | 630 | 631 | 18,300 | 631 |
| 2024-01-31 | 635 | 642 | 633 | 636 | 19,600 | 636 |
| 2024-01-30 | 645 | 645 | 634 | 637 | 11,000 | 637 |
| 2024-01-29 | 643 | 648 | 640 | 645 | 23,600 | 645 |
| 2024-01-26 | 640 | 648 | 638 | 638 | 11,200 | 638 |
| 2024-01-25 | 635 | 643 | 635 | 640 | 23,300 | 640 |
| 2024-01-24 | 633 | 637 | 631 | 634 | 22,000 | 634 |
| 2024-01-23 | 627 | 632 | 626 | 630 | 15,700 | 630 |
| 2024-01-22 | 624 | 628 | 622 | 626 | 10,400 | 626 |
| 2024-01-19 | 623 | 628 | 622 | 624 | 8,000 | 624 |
| 2024-01-18 | 619 | 626 | 618 | 623 | 19,800 | 623 |
| 2024-01-17 | 623 | 627 | 615 | 618 | 22,600 | 618 |
| 2024-01-16 | 627 | 627 | 618 | 622 | 12,000 | 622 |
| 2024-01-15 | 622 | 625 | 620 | 623 | 17,300 | 623 |
| 2024-01-12 | 621 | 622 | 618 | 620 | 8,900 | 620 |
| 2024-01-11 | 620 | 630 | 620 | 624 | 26,900 | 624 |
| 2024-01-10 | 615 | 620 | 614 | 618 | 12,300 | 618 |
| 2024-01-09 | 614 | 620 | 612 | 617 | 13,200 | 617 |
| 2024-01-05 | 604 | 611 | 603 | 610 | 11,800 | 610 |
| 2024-01-04 | 603 | 609 | 598 | 604 | 11,800 | 604 |
分割・併合履歴 ： なし
