9193 東京汽船(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-27 | 262 | 262 | 261 | 262 | 4,000 | 262 |
| 1983-12-24 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1983-12-22 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1983-12-21 | 275 | 275 | 273 | 273 | 3,000 | 273 |
| 1983-12-20 | 259 | 270 | 259 | 270 | 18,000 | 270 |
| 1983-12-16 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1983-12-15 | 259 | 259 | 253 | 253 | 5,000 | 253 |
| 1983-12-14 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1983-12-13 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 1983-12-12 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1983-12-08 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1983-12-03 | 275 | 280 | 275 | 280 | 11,000 | 280 |
| 1983-11-29 | 270 | 270 | 270 | 270 | 25,000 | 270 |
| 1983-11-28 | 272 | 272 | 270 | 270 | 6,000 | 270 |
| 1983-11-26 | 271 | 275 | 271 | 275 | 2,000 | 275 |
| 1983-11-25 | 275 | 275 | 272 | 272 | 3,000 | 272 |
| 1983-11-24 | 273 | 275 | 273 | 275 | 3,000 | 275 |
| 1983-11-22 | 272 | 273 | 272 | 273 | 5,000 | 273 |
| 1983-11-21 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1983-11-14 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1983-11-11 | 275 | 275 | 270 | 270 | 6,000 | 270 |
| 1983-11-10 | 285 | 285 | 284 | 284 | 8,000 | 284 |
| 1983-11-09 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 1983-11-08 | 270 | 270 | 270 | 270 | 36,000 | 270 |
| 1983-11-07 | 270 | 270 | 270 | 270 | 40,000 | 270 |
| 1983-11-02 | 271 | 271 | 270 | 270 | 7,000 | 270 |
| 1983-11-01 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 1983-10-31 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1983-10-26 | 280 | 280 | 275 | 275 | 3,000 | 275 |
| 1983-10-25 | 271 | 280 | 271 | 280 | 3,000 | 280 |
| 1983-10-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1983-10-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1983-10-21 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1983-10-20 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1983-10-19 | 277 | 277 | 276 | 276 | 7,000 | 276 |
| 1983-10-18 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1983-10-14 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 1983-10-07 | 275 | 276 | 275 | 276 | 4,000 | 276 |
| 1983-10-06 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1983-10-05 | 275 | 275 | 274 | 274 | 7,000 | 274 |
| 1983-10-04 | 279 | 279 | 275 | 275 | 11,000 | 275 |
| 1983-10-03 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1983-09-30 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1983-09-26 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 1983-09-24 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 1983-09-22 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1983-09-19 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 1983-09-14 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1983-09-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1983-09-12 | 272 | 273 | 271 | 271 | 3,000 | 271 |
| 1983-09-09 | 271 | 271 | 271 | 271 | 9,000 | 271 |
| 1983-09-07 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 1983-09-06 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1983-09-05 | 281 | 294 | 281 | 294 | 6,000 | 294 |
| 1983-09-02 | 279 | 279 | 270 | 270 | 5,000 | 270 |
| 1983-09-01 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1983-08-30 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1983-08-29 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 1983-08-27 | 299 | 299 | 296 | 297 | 8,000 | 297 |
| 1983-08-26 | 293 | 300 | 288 | 300 | 21,000 | 300 |
| 1983-08-25 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1983-08-24 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 1983-08-23 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1983-08-18 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1983-08-17 | 261 | 261 | 261 | 261 | 6,000 | 261 |
| 1983-08-16 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 1983-08-15 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1983-08-12 | 266 | 266 | 260 | 260 | 14,000 | 260 |
| 1983-08-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1983-08-05 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 1983-08-02 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1983-08-01 | 266 | 266 | 265 | 265 | 10,000 | 265 |
| 1983-07-28 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1983-07-26 | 271 | 271 | 270 | 270 | 17,000 | 270 |
| 1983-07-25 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 1983-07-23 | 271 | 271 | 271 | 271 | 7,000 | 271 |
| 1983-07-18 | 281 | 281 | 271 | 271 | 4,000 | 271 |
| 1983-07-15 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1983-07-14 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1983-07-13 | 295 | 295 | 293 | 293 | 16,000 | 293 |
| 1983-07-12 | 284 | 295 | 280 | 295 | 24,000 | 295 |
| 1983-07-11 | 278 | 283 | 278 | 283 | 19,000 | 283 |
| 1983-07-09 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1983-07-08 | 279 | 279 | 273 | 273 | 4,000 | 273 |
| 1983-07-07 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 1983-07-06 | 274 | 275 | 270 | 270 | 5,000 | 270 |
| 1983-07-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1983-07-04 | 269 | 270 | 269 | 270 | 4,000 | 270 |
| 1983-07-01 | 269 | 269 | 266 | 266 | 2,000 | 266 |
| 1983-06-30 | 270 | 274 | 270 | 274 | 2,000 | 274 |
| 1983-06-29 | 261 | 265 | 260 | 265 | 7,000 | 265 |
| 1983-06-28 | 256 | 260 | 255 | 260 | 9,000 | 260 |
| 1983-06-25 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1983-06-24 | 261 | 261 | 260 | 260 | 7,000 | 260 |
| 1983-06-23 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 1983-06-22 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 1983-06-21 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1983-06-17 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1983-06-15 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 1983-06-13 | 256 | 256 | 255 | 256 | 3,000 | 256 |
| 1983-06-09 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 1983-06-08 | 255 | 255 | 250 | 255 | 11,000 | 255 |
| 1983-06-07 | 270 | 270 | 255 | 255 | 15,000 | 255 |
| 1983-06-06 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1983-06-04 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1983-06-03 | 270 | 270 | 270 | 270 | 16,000 | 270 |
| 1983-06-02 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1983-06-01 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1983-05-31 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1983-05-30 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1983-05-28 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 1983-05-27 | 282 | 282 | 270 | 270 | 9,000 | 270 |
| 1983-05-25 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1983-05-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1983-05-23 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1983-05-18 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1983-05-17 | 271 | 271 | 270 | 270 | 11,000 | 270 |
| 1983-05-16 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1983-05-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1983-05-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1983-05-11 | 274 | 290 | 272 | 290 | 6,000 | 290 |
| 1983-05-10 | 274 | 274 | 274 | 274 | 10,000 | 274 |
| 1983-05-09 | 272 | 274 | 272 | 274 | 4,000 | 274 |
| 1983-05-07 | 275 | 275 | 274 | 274 | 3,000 | 274 |
| 1983-05-06 | 271 | 275 | 270 | 275 | 23,000 | 275 |
| 1983-05-04 | 273 | 273 | 270 | 270 | 59,000 | 270 |
| 1983-05-02 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 1983-04-30 | 276 | 276 | 270 | 270 | 10,000 | 270 |
| 1983-04-28 | 278 | 281 | 278 | 278 | 11,000 | 278 |
| 1983-04-27 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1983-04-26 | 282 | 282 | 276 | 276 | 17,000 | 276 |
| 1983-04-22 | 280 | 280 | 279 | 279 | 5,000 | 279 |
| 1983-04-19 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1983-04-18 | 280 | 281 | 280 | 280 | 8,000 | 280 |
| 1983-04-14 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1983-04-13 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 1983-04-12 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1983-04-11 | 293 | 293 | 292 | 292 | 4,000 | 292 |
| 1983-04-08 | 288 | 289 | 280 | 280 | 15,000 | 280 |
| 1983-04-07 | 290 | 290 | 289 | 289 | 5,000 | 289 |
| 1983-04-06 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1983-04-05 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 1983-04-01 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1983-03-31 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 1983-03-30 | 285 | 285 | 283 | 283 | 7,000 | 283 |
| 1983-03-25 | 309 | 309 | 309 | 309 | 7,000 | 309 |
| 1983-03-23 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 1983-03-22 | 294 | 305 | 294 | 305 | 23,000 | 305 |
| 1983-03-15 | 285 | 285 | 285 | 285 | 10,000 | 285 |
| 1983-03-14 | 286 | 286 | 280 | 280 | 6,000 | 280 |
| 1983-03-11 | 282 | 282 | 281 | 282 | 10,000 | 282 |
| 1983-03-09 | 281 | 281 | 281 | 281 | 7,000 | 281 |
| 1983-03-07 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 1983-03-05 | 299 | 299 | 299 | 299 | 9,000 | 299 |
| 1983-03-04 | 289 | 289 | 285 | 285 | 6,000 | 285 |
| 1983-03-03 | 293 | 293 | 275 | 275 | 19,000 | 275 |
| 1983-03-02 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1983-03-01 | 300 | 300 | 299 | 299 | 4,000 | 299 |
| 1983-02-26 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1983-02-25 | 320 | 320 | 311 | 311 | 5,000 | 311 |
| 1983-02-23 | 303 | 307 | 303 | 307 | 6,000 | 307 |
| 1983-02-22 | 301 | 301 | 301 | 301 | 10,000 | 301 |
| 1983-02-21 | 318 | 322 | 315 | 315 | 17,000 | 315 |
| 1983-02-18 | 285 | 304 | 285 | 304 | 15,000 | 304 |
| 1983-02-17 | 300 | 300 | 280 | 281 | 19,000 | 281 |
| 1983-02-16 | 306 | 306 | 300 | 300 | 16,000 | 300 |
| 1983-02-15 | 320 | 320 | 311 | 311 | 22,000 | 311 |
| 1983-02-14 | 326 | 326 | 315 | 315 | 37,000 | 315 |
| 1983-02-10 | 346 | 349 | 335 | 335 | 46,000 | 335 |
| 1983-02-09 | 370 | 372 | 343 | 355 | 155,000 | 355 |
| 1983-02-08 | 340 | 380 | 334 | 360 | 335,000 | 360 |
| 1983-02-07 | 325 | 335 | 320 | 334 | 119,000 | 334 |
| 1983-02-05 | 315 | 318 | 313 | 315 | 21,000 | 315 |
| 1983-02-04 | 308 | 315 | 308 | 314 | 31,000 | 314 |
| 1983-02-03 | 335 | 335 | 324 | 324 | 35,000 | 324 |
| 1983-02-02 | 298 | 327 | 298 | 327 | 124,000 | 327 |
| 1983-02-01 | 283 | 300 | 283 | 300 | 32,000 | 300 |
| 1983-01-31 | 279 | 285 | 279 | 285 | 18,000 | 285 |
| 1983-01-28 | 245 | 259 | 245 | 259 | 5,000 | 259 |
| 1983-01-25 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 1983-01-19 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 1983-01-14 | 259 | 259 | 259 | 259 | 5,000 | 259 |
| 1983-01-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1983-01-12 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1983-01-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
分割・併合履歴 ： なし
