9193 東京汽船(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 572 | 573 | 550 | 568 | 7,500 | 568 |
2023-06-08 | 574 | 574 | 557 | 572 | 8,800 | 572 |
2023-06-07 | 572 | 573 | 569 | 573 | 1,200 | 573 |
2023-06-06 | 575 | 575 | 568 | 569 | 4,700 | 569 |
2023-06-05 | 568 | 574 | 566 | 574 | 2,400 | 574 |
2023-06-02 | 570 | 573 | 568 | 568 | 2,500 | 568 |
2023-06-01 | 570 | 571 | 566 | 571 | 2,000 | 571 |
2023-05-31 | 573 | 573 | 566 | 566 | 6,200 | 566 |
2023-05-30 | 577 | 577 | 570 | 572 | 2,900 | 572 |
2023-05-29 | 581 | 581 | 566 | 570 | 13,700 | 570 |
2023-05-26 | 582 | 582 | 577 | 581 | 5,000 | 581 |
2023-05-25 | 580 | 590 | 572 | 582 | 13,400 | 582 |
2023-05-24 | 568 | 579 | 568 | 575 | 7,700 | 575 |
2023-05-23 | 579 | 579 | 568 | 568 | 11,800 | 568 |
2023-05-22 | 579 | 580 | 570 | 570 | 8,300 | 570 |
2023-05-19 | 565 | 575 | 563 | 575 | 7,700 | 575 |
2023-05-18 | 569 | 570 | 564 | 564 | 6,200 | 564 |
2023-05-17 | 568 | 579 | 556 | 566 | 13,700 | 566 |
2023-05-16 | 570 | 572 | 563 | 568 | 4,600 | 568 |
2023-05-15 | 578 | 596 | 564 | 570 | 26,500 | 570 |
2023-05-12 | 566 | 639 | 557 | 580 | 72,300 | 580 |
2023-05-11 | 571 | 572 | 561 | 566 | 3,000 | 566 |
2023-05-10 | 570 | 594 | 558 | 571 | 44,300 | 571 |
2023-05-09 | 550 | 643 | 550 | 567 | 96,300 | 567 |
2023-05-08 | 556 | 557 | 546 | 549 | 8,800 | 549 |
2023-05-02 | 570 | 570 | 555 | 555 | 2,400 | 555 |
2023-05-01 | 550 | 566 | 550 | 564 | 15,500 | 564 |
2023-04-28 | 573 | 574 | 566 | 569 | 2,700 | 569 |
2023-04-27 | 569 | 571 | 565 | 566 | 13,300 | 566 |
2023-04-26 | 566 | 566 | 557 | 564 | 3,100 | 564 |
2023-04-25 | 569 | 573 | 566 | 566 | 7,200 | 566 |
2023-04-24 | 551 | 567 | 551 | 567 | 5,800 | 567 |
2023-04-21 | 544 | 556 | 544 | 551 | 3,400 | 551 |
2023-04-20 | 557 | 557 | 543 | 545 | 5,000 | 545 |
2023-04-19 | 561 | 561 | 548 | 548 | 5,100 | 548 |
2023-04-18 | 559 | 561 | 556 | 561 | 3,500 | 561 |
2023-04-17 | 558 | 570 | 547 | 562 | 14,500 | 562 |
2023-04-14 | 562 | 562 | 548 | 549 | 6,500 | 549 |
2023-04-13 | 562 | 562 | 546 | 553 | 9,000 | 553 |
2023-04-12 | 553 | 563 | 550 | 562 | 10,500 | 562 |
2023-04-11 | 553 | 575 | 541 | 552 | 57,900 | 552 |
2023-04-10 | 522 | 523 | 518 | 523 | 2,600 | 523 |
2023-04-07 | 523 | 523 | 521 | 521 | 2,200 | 521 |
2023-04-06 | 529 | 532 | 514 | 523 | 24,800 | 523 |
2023-04-05 | 517 | 527 | 515 | 527 | 9,400 | 527 |
2023-04-04 | 512 | 515 | 512 | 513 | 5,700 | 513 |
2023-04-03 | 500 | 509 | 500 | 509 | 11,800 | 509 |
2023-03-31 | 492 | 499 | 488 | 499 | 3,700 | 499 |
2023-03-30 | 493 | 496 | 487 | 496 | 4,500 | 496 |
2023-03-29 | 494 | 496 | 494 | 495 | 11,000 | 495 |
2023-03-28 | 495 | 495 | 492 | 494 | 3,300 | 494 |
2023-03-27 | 498 | 499 | 494 | 495 | 5,100 | 495 |
2023-03-24 | 489 | 494 | 488 | 494 | 2,100 | 494 |
2023-03-23 | 486 | 490 | 486 | 490 | 1,600 | 490 |
2023-03-22 | 488 | 490 | 487 | 490 | 2,100 | 490 |
2023-03-20 | 485 | 507 | 475 | 480 | 22,000 | 480 |
2023-03-17 | 483 | 486 | 479 | 484 | 5,500 | 484 |
2023-03-16 | 480 | 482 | 475 | 479 | 11,700 | 479 |
2023-03-15 | 478 | 486 | 478 | 483 | 1,800 | 483 |
2023-03-14 | 488 | 491 | 474 | 475 | 14,800 | 475 |
2023-03-13 | 498 | 498 | 486 | 488 | 8,400 | 488 |
2023-03-10 | 496 | 501 | 496 | 498 | 3,500 | 498 |
2023-03-09 | 496 | 505 | 495 | 498 | 15,900 | 498 |
2023-03-08 | 495 | 496 | 490 | 494 | 6,900 | 494 |
2023-03-07 | 495 | 496 | 495 | 496 | 4,700 | 496 |
2023-03-06 | 492 | 495 | 490 | 495 | 11,800 | 495 |
2023-03-03 | 493 | 493 | 489 | 489 | 6,600 | 489 |
2023-03-02 | 493 | 494 | 489 | 489 | 6,000 | 489 |
2023-03-01 | 492 | 492 | 486 | 486 | 7,300 | 486 |
2023-02-28 | 489 | 490 | 487 | 487 | 3,500 | 487 |
2023-02-27 | 491 | 493 | 489 | 489 | 6,300 | 489 |
2023-02-24 | 480 | 486 | 480 | 486 | 4,900 | 486 |
2023-02-22 | 482 | 482 | 478 | 478 | 4,200 | 478 |
2023-02-21 | 476 | 483 | 474 | 481 | 8,200 | 481 |
2023-02-20 | 479 | 480 | 473 | 473 | 22,200 | 473 |
2023-02-17 | 479 | 480 | 477 | 478 | 12,400 | 478 |
2023-02-16 | 485 | 485 | 477 | 478 | 16,700 | 478 |
2023-02-15 | 479 | 485 | 477 | 484 | 12,600 | 484 |
2023-02-14 | 496 | 496 | 478 | 481 | 31,900 | 481 |
2023-02-13 | 484 | 497 | 484 | 491 | 35,100 | 491 |
2023-02-10 | 481 | 483 | 481 | 481 | 3,400 | 481 |
2023-02-09 | 484 | 484 | 481 | 484 | 5,000 | 484 |
2023-02-08 | 486 | 486 | 479 | 483 | 6,800 | 483 |
2023-02-07 | 483 | 486 | 481 | 483 | 8,000 | 483 |
2023-02-06 | 487 | 487 | 480 | 481 | 14,500 | 481 |
2023-02-03 | 479 | 483 | 479 | 481 | 6,100 | 481 |
2023-02-02 | 480 | 480 | 477 | 478 | 4,700 | 478 |
2023-02-01 | 478 | 480 | 477 | 477 | 5,900 | 477 |
2023-01-31 | 477 | 480 | 475 | 476 | 3,800 | 476 |
2023-01-30 | 476 | 476 | 475 | 475 | 2,000 | 475 |
2023-01-27 | 479 | 479 | 476 | 477 | 1,900 | 477 |
2023-01-26 | 479 | 479 | 475 | 479 | 1,300 | 479 |
2023-01-25 | 483 | 484 | 475 | 475 | 15,000 | 475 |
2023-01-24 | 470 | 480 | 469 | 478 | 17,100 | 478 |
2023-01-23 | 460 | 480 | 460 | 473 | 47,200 | 473 |
2023-01-20 | 457 | 461 | 457 | 461 | 12,000 | 461 |
2023-01-19 | 459 | 459 | 457 | 457 | 1,300 | 457 |
2023-01-18 | 456 | 459 | 453 | 459 | 12,800 | 459 |
2023-01-17 | 458 | 458 | 451 | 456 | 15,600 | 456 |
2023-01-16 | 461 | 461 | 457 | 458 | 1,100 | 458 |
2023-01-13 | 460 | 461 | 457 | 460 | 3,200 | 460 |
2023-01-12 | 461 | 461 | 459 | 459 | 1,600 | 459 |
2023-01-11 | 461 | 462 | 458 | 461 | 9,700 | 461 |
2023-01-10 | 462 | 462 | 457 | 462 | 10,800 | 462 |
2023-01-06 | 462 | 462 | 460 | 462 | 800 | 462 |
2023-01-05 | 462 | 464 | 460 | 463 | 4,000 | 463 |
2023-01-04 | 460 | 464 | 460 | 462 | 7,700 | 462 |
分割・併合履歴 : なし