9193 東京汽船(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-24 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1984-12-21 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 1984-12-20 | 295 | 295 | 295 | 295 | 11,000 | 295 |
| 1984-12-18 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1984-12-12 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 1984-12-11 | 300 | 300 | 299 | 299 | 7,000 | 299 |
| 1984-12-10 | 304 | 304 | 300 | 300 | 5,000 | 300 |
| 1984-12-07 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1984-12-06 | 300 | 307 | 300 | 301 | 8,000 | 301 |
| 1984-12-05 | 298 | 304 | 298 | 300 | 16,000 | 300 |
| 1984-12-04 | 297 | 299 | 297 | 299 | 15,000 | 299 |
| 1984-12-03 | 304 | 304 | 285 | 285 | 13,000 | 285 |
| 1984-12-01 | 305 | 305 | 300 | 300 | 5,000 | 300 |
| 1984-11-29 | 305 | 305 | 300 | 300 | 15,000 | 300 |
| 1984-11-28 | 297 | 297 | 297 | 297 | 12,000 | 297 |
| 1984-11-27 | 295 | 295 | 295 | 295 | 7,000 | 295 |
| 1984-11-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1984-11-22 | 308 | 308 | 289 | 289 | 20,000 | 289 |
| 1984-11-21 | 310 | 310 | 300 | 305 | 27,000 | 305 |
| 1984-11-20 | 300 | 319 | 300 | 316 | 65,000 | 316 |
| 1984-11-19 | 293 | 293 | 292 | 293 | 24,000 | 293 |
| 1984-11-17 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1984-11-16 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1984-11-14 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1984-11-12 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 1984-11-09 | 284 | 294 | 281 | 281 | 33,000 | 281 |
| 1984-11-08 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1984-11-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1984-11-06 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 1984-10-29 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1984-10-25 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1984-10-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1984-10-16 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-10-11 | 290 | 294 | 290 | 294 | 5,000 | 294 |
| 1984-10-09 | 280 | 284 | 280 | 284 | 14,000 | 284 |
| 1984-10-06 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 1984-10-05 | 280 | 280 | 279 | 279 | 6,000 | 279 |
| 1984-10-04 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1984-10-03 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 1984-09-29 | 261 | 265 | 260 | 260 | 14,000 | 260 |
| 1984-09-28 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 1984-09-26 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1984-09-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-09-20 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1984-09-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-09-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-09-17 | 270 | 271 | 260 | 260 | 14,000 | 260 |
| 1984-09-13 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1984-09-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1984-09-11 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1984-09-10 | 262 | 262 | 262 | 262 | 10,000 | 262 |
| 1984-09-07 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1984-09-05 | 262 | 262 | 258 | 258 | 3,000 | 258 |
| 1984-09-04 | 262 | 263 | 262 | 263 | 6,000 | 263 |
| 1984-09-03 | 261 | 262 | 261 | 262 | 4,000 | 262 |
| 1984-09-01 | 261 | 261 | 261 | 261 | 4,000 | 261 |
| 1984-08-31 | 262 | 262 | 255 | 260 | 10,000 | 260 |
| 1984-08-29 | 263 | 263 | 262 | 263 | 7,000 | 263 |
| 1984-08-28 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1984-08-27 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1984-08-25 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 1984-08-24 | 262 | 262 | 262 | 262 | 6,000 | 262 |
| 1984-08-23 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1984-08-21 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1984-08-15 | 271 | 271 | 261 | 261 | 2,000 | 261 |
| 1984-08-14 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1984-08-09 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1984-08-08 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1984-08-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-08-03 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-08-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-07-20 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 1984-07-19 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1984-07-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1984-07-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1984-07-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-07-11 | 270 | 273 | 270 | 270 | 5,000 | 270 |
| 1984-07-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1984-07-09 | 270 | 270 | 269 | 270 | 4,000 | 270 |
| 1984-07-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1984-06-29 | 262 | 265 | 262 | 265 | 6,000 | 265 |
| 1984-06-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-06-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1984-06-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1984-06-15 | 260 | 260 | 255 | 255 | 26,000 | 255 |
| 1984-06-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1984-06-01 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1984-05-31 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1984-05-29 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 1984-05-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1984-05-26 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1984-05-25 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1984-05-22 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1984-05-21 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 1984-05-17 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 1984-05-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 1984-05-14 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1984-05-11 | 265 | 265 | 265 | 265 | 20,000 | 265 |
| 1984-05-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1984-05-07 | 266 | 266 | 266 | 266 | 5,000 | 266 |
| 1984-05-04 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 1984-05-02 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1984-05-01 | 266 | 266 | 265 | 265 | 11,000 | 265 |
| 1984-04-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 1984-04-21 | 268 | 268 | 267 | 267 | 3,000 | 267 |
| 1984-04-19 | 268 | 268 | 268 | 268 | 9,000 | 268 |
| 1984-04-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 1984-04-16 | 268 | 268 | 268 | 268 | 5,000 | 268 |
| 1984-04-11 | 266 | 267 | 266 | 267 | 2,000 | 267 |
| 1984-04-10 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1984-04-06 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1984-04-05 | 270 | 270 | 265 | 265 | 3,000 | 265 |
| 1984-04-03 | 266 | 266 | 265 | 265 | 22,000 | 265 |
| 1984-04-02 | 270 | 270 | 265 | 265 | 14,000 | 265 |
| 1984-03-27 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 1984-03-23 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1984-03-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1984-03-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1984-03-19 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1984-03-16 | 279 | 279 | 275 | 275 | 13,000 | 275 |
| 1984-03-15 | 278 | 278 | 275 | 275 | 5,000 | 275 |
| 1984-03-13 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1984-03-06 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1984-03-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1984-03-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1984-02-29 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1984-02-24 | 300 | 300 | 300 | 300 | 60,000 | 300 |
| 1984-02-23 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 1984-02-22 | 307 | 308 | 306 | 306 | 7,000 | 306 |
| 1984-02-21 | 295 | 310 | 295 | 310 | 14,000 | 310 |
| 1984-02-20 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-02-16 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1984-02-15 | 281 | 281 | 280 | 280 | 73,000 | 280 |
| 1984-02-14 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1984-02-13 | 280 | 281 | 280 | 281 | 7,000 | 281 |
| 1984-02-10 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1984-02-09 | 284 | 284 | 279 | 280 | 5,000 | 280 |
| 1984-02-08 | 285 | 285 | 278 | 284 | 4,000 | 284 |
| 1984-02-07 | 289 | 294 | 289 | 289 | 11,000 | 289 |
| 1984-02-06 | 294 | 303 | 294 | 299 | 12,000 | 299 |
| 1984-02-04 | 300 | 305 | 295 | 295 | 186,000 | 295 |
| 1984-02-03 | 290 | 305 | 290 | 305 | 48,000 | 305 |
| 1984-02-02 | 278 | 288 | 278 | 285 | 20,000 | 285 |
| 1984-02-01 | 270 | 277 | 270 | 277 | 26,000 | 277 |
| 1984-01-31 | 275 | 275 | 274 | 274 | 13,000 | 274 |
| 1984-01-30 | 275 | 275 | 274 | 275 | 7,000 | 275 |
| 1984-01-28 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1984-01-23 | 275 | 275 | 274 | 274 | 2,000 | 274 |
| 1984-01-19 | 271 | 275 | 271 | 275 | 5,000 | 275 |
| 1984-01-18 | 273 | 274 | 273 | 274 | 11,000 | 274 |
| 1984-01-17 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 1984-01-13 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 1984-01-12 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 1984-01-10 | 275 | 275 | 275 | 275 | 6,000 | 275 |
| 1984-01-06 | 274 | 274 | 269 | 270 | 5,000 | 270 |
| 1984-01-05 | 275 | 275 | 275 | 275 | 2,000 | 275 |
分割・併合履歴 ： なし
