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