9193 東京汽船(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 425 | 425 | 421 | 421 | 4,000 | 421 |
| 1985-12-26 | 421 | 425 | 421 | 425 | 6,000 | 425 |
| 1985-12-24 | 415 | 420 | 415 | 420 | 3,000 | 420 |
| 1985-12-23 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 1985-12-20 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 1985-12-19 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1985-12-18 | 436 | 445 | 436 | 445 | 8,000 | 445 |
| 1985-12-17 | 435 | 440 | 435 | 436 | 12,000 | 436 |
| 1985-12-16 | 420 | 430 | 420 | 430 | 20,000 | 430 |
| 1985-12-12 | 420 | 420 | 420 | 420 | 14,000 | 420 |
| 1985-12-11 | 410 | 412 | 409 | 410 | 12,000 | 410 |
| 1985-12-10 | 410 | 412 | 410 | 410 | 4,000 | 410 |
| 1985-12-09 | 420 | 420 | 410 | 410 | 8,000 | 410 |
| 1985-12-07 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 1985-12-06 | 422 | 422 | 422 | 422 | 5,000 | 422 |
| 1985-12-05 | 415 | 425 | 415 | 420 | 18,000 | 420 |
| 1985-12-04 | 405 | 415 | 405 | 415 | 19,000 | 415 |
| 1985-12-02 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1985-11-30 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 1985-11-29 | 422 | 422 | 420 | 420 | 7,000 | 420 |
| 1985-11-28 | 422 | 425 | 422 | 425 | 8,000 | 425 |
| 1985-11-27 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1985-11-26 | 416 | 420 | 416 | 420 | 3,000 | 420 |
| 1985-11-25 | 415 | 416 | 415 | 415 | 8,000 | 415 |
| 1985-11-22 | 415 | 415 | 410 | 410 | 34,000 | 410 |
| 1985-11-21 | 410 | 415 | 410 | 415 | 17,000 | 415 |
| 1985-11-19 | 405 | 405 | 390 | 390 | 5,000 | 390 |
| 1985-11-18 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1985-11-16 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 1985-11-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1985-11-14 | 406 | 406 | 405 | 405 | 12,000 | 405 |
| 1985-11-13 | 420 | 420 | 405 | 405 | 8,000 | 405 |
| 1985-11-12 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 1985-11-11 | 411 | 426 | 411 | 426 | 8,000 | 426 |
| 1985-11-08 | 401 | 406 | 401 | 406 | 7,000 | 406 |
| 1985-11-07 | 403 | 403 | 400 | 400 | 4,000 | 400 |
| 1985-11-06 | 413 | 413 | 403 | 403 | 5,000 | 403 |
| 1985-11-05 | 421 | 421 | 419 | 419 | 13,000 | 419 |
| 1985-11-02 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 1985-11-01 | 422 | 423 | 422 | 422 | 19,000 | 422 |
| 1985-10-31 | 423 | 423 | 422 | 422 | 5,000 | 422 |
| 1985-10-30 | 429 | 429 | 422 | 423 | 9,000 | 423 |
| 1985-10-29 | 440 | 440 | 429 | 429 | 8,000 | 429 |
| 1985-10-26 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1985-10-25 | 455 | 455 | 450 | 455 | 16,000 | 455 |
| 1985-10-21 | 499 | 505 | 490 | 490 | 27,000 | 490 |
| 1985-10-18 | 470 | 511 | 470 | 511 | 40,000 | 511 |
| 1985-10-17 | 479 | 479 | 479 | 479 | 13,000 | 479 |
| 1985-10-16 | 480 | 485 | 480 | 480 | 10,000 | 480 |
| 1985-10-14 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1985-10-11 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1985-10-09 | 515 | 515 | 515 | 515 | 151,000 | 515 |
| 1985-10-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1985-10-07 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1985-10-05 | 530 | 530 | 520 | 520 | 18,000 | 520 |
| 1985-10-04 | 530 | 530 | 510 | 520 | 22,000 | 520 |
| 1985-10-03 | 500 | 528 | 500 | 520 | 42,000 | 520 |
| 1985-10-02 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 1985-10-01 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1985-09-30 | 500 | 501 | 500 | 500 | 19,000 | 500 |
| 1985-09-28 | 500 | 510 | 495 | 495 | 7,000 | 495 |
| 1985-09-27 | 500 | 508 | 495 | 500 | 14,000 | 500 |
| 1985-09-26 | 505 | 510 | 500 | 510 | 25,000 | 510 |
| 1985-09-25 | 530 | 530 | 510 | 520 | 8,000 | 520 |
| 1985-09-24 | 540 | 542 | 529 | 529 | 19,000 | 529 |
| 1985-09-21 | 501 | 536 | 501 | 536 | 11,000 | 536 |
| 1985-09-20 | 525 | 536 | 525 | 530 | 9,000 | 530 |
| 1985-09-19 | 550 | 550 | 530 | 530 | 19,000 | 530 |
| 1985-09-18 | 564 | 564 | 550 | 550 | 9,000 | 550 |
| 1985-09-17 | 574 | 577 | 574 | 577 | 6,000 | 577 |
| 1985-09-13 | 580 | 580 | 551 | 569 | 31,000 | 569 |
| 1985-09-12 | 616 | 616 | 599 | 600 | 180,000 | 600 |
| 1985-09-11 | 570 | 624 | 567 | 610 | 205,000 | 610 |
| 1985-09-10 | 540 | 570 | 540 | 570 | 60,000 | 570 |
| 1985-09-09 | 525 | 543 | 525 | 543 | 38,000 | 543 |
| 1985-09-07 | 505 | 515 | 505 | 505 | 11,000 | 505 |
| 1985-09-06 | 525 | 526 | 505 | 505 | 19,000 | 505 |
| 1985-09-05 | 524 | 524 | 507 | 522 | 38,000 | 522 |
| 1985-09-04 | 528 | 530 | 520 | 524 | 36,000 | 524 |
| 1985-09-03 | 540 | 548 | 530 | 530 | 60,000 | 530 |
| 1985-09-02 | 507 | 542 | 507 | 530 | 119,000 | 530 |
| 1985-08-31 | 495 | 502 | 490 | 490 | 42,000 | 490 |
| 1985-08-30 | 485 | 502 | 485 | 502 | 26,000 | 502 |
| 1985-08-29 | 485 | 490 | 482 | 485 | 19,000 | 485 |
| 1985-08-28 | 491 | 494 | 485 | 485 | 25,000 | 485 |
| 1985-08-27 | 495 | 495 | 480 | 490 | 42,000 | 490 |
| 1985-08-26 | 501 | 505 | 490 | 490 | 59,000 | 490 |
| 1985-08-24 | 535 | 535 | 521 | 521 | 20,000 | 521 |
| 1985-08-23 | 585 | 585 | 570 | 575 | 106,000 | 575 |
| 1985-08-22 | 531 | 580 | 531 | 580 | 126,000 | 580 |
| 1985-08-21 | 545 | 555 | 540 | 551 | 79,000 | 551 |
| 1985-08-20 | 564 | 570 | 545 | 560 | 115,000 | 560 |
| 1985-08-19 | 560 | 564 | 540 | 558 | 131,000 | 558 |
| 1985-08-17 | 553 | 558 | 539 | 558 | 79,000 | 558 |
| 1985-08-16 | 580 | 599 | 553 | 573 | 197,000 | 573 |
| 1985-08-15 | 519 | 600 | 511 | 600 | 698,000 | 600 |
| 1985-08-14 | 460 | 535 | 460 | 535 | 326,000 | 535 |
| 1985-08-13 | 419 | 456 | 419 | 455 | 87,000 | 455 |
| 1985-08-12 | 420 | 420 | 416 | 420 | 26,000 | 420 |
| 1985-08-09 | 406 | 420 | 406 | 420 | 28,000 | 420 |
| 1985-08-08 | 400 | 406 | 400 | 405 | 16,000 | 405 |
| 1985-08-07 | 402 | 402 | 402 | 402 | 28,000 | 402 |
| 1985-08-06 | 402 | 402 | 393 | 393 | 21,000 | 393 |
| 1985-08-05 | 406 | 406 | 404 | 405 | 13,000 | 405 |
| 1985-08-03 | 415 | 420 | 415 | 415 | 12,000 | 415 |
| 1985-08-02 | 415 | 419 | 415 | 415 | 25,000 | 415 |
| 1985-08-01 | 415 | 415 | 415 | 415 | 18,000 | 415 |
| 1985-07-31 | 420 | 421 | 416 | 420 | 65,000 | 420 |
| 1985-07-30 | 415 | 438 | 415 | 420 | 41,000 | 420 |
| 1985-07-29 | 410 | 415 | 406 | 415 | 31,000 | 415 |
| 1985-07-27 | 415 | 415 | 407 | 415 | 23,000 | 415 |
| 1985-07-26 | 424 | 428 | 411 | 420 | 101,000 | 420 |
| 1985-07-25 | 405 | 431 | 402 | 429 | 110,000 | 429 |
| 1985-07-24 | 405 | 409 | 394 | 404 | 100,000 | 404 |
| 1985-07-23 | 375 | 416 | 375 | 410 | 108,000 | 410 |
| 1985-07-22 | 372 | 375 | 371 | 372 | 11,000 | 372 |
| 1985-07-20 | 380 | 380 | 368 | 368 | 34,000 | 368 |
| 1985-07-19 | 365 | 375 | 365 | 375 | 65,000 | 375 |
| 1985-07-18 | 356 | 363 | 356 | 360 | 30,000 | 360 |
| 1985-07-17 | 359 | 360 | 355 | 355 | 26,000 | 355 |
| 1985-07-16 | 351 | 354 | 349 | 354 | 17,000 | 354 |
| 1985-07-15 | 360 | 362 | 350 | 350 | 46,000 | 350 |
| 1985-07-12 | 359 | 359 | 353 | 359 | 18,000 | 359 |
| 1985-07-11 | 367 | 367 | 350 | 350 | 40,000 | 350 |
| 1985-07-10 | 345 | 360 | 345 | 360 | 42,000 | 360 |
| 1985-07-09 | 348 | 348 | 345 | 345 | 25,000 | 345 |
| 1985-07-08 | 334 | 345 | 334 | 345 | 18,000 | 345 |
| 1985-07-05 | 335 | 335 | 325 | 328 | 5,000 | 328 |
| 1985-07-04 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1985-07-03 | 345 | 345 | 335 | 335 | 2,000 | 335 |
| 1985-07-02 | 345 | 345 | 344 | 344 | 5,000 | 344 |
| 1985-07-01 | 346 | 350 | 344 | 345 | 22,000 | 345 |
| 1985-06-29 | 342 | 343 | 335 | 343 | 8,000 | 343 |
| 1985-06-28 | 340 | 346 | 335 | 346 | 14,000 | 346 |
| 1985-06-27 | 340 | 342 | 340 | 342 | 4,000 | 342 |
| 1985-06-26 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1985-06-24 | 325 | 325 | 310 | 310 | 4,000 | 310 |
| 1985-06-21 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 1985-06-20 | 349 | 349 | 320 | 321 | 10,000 | 321 |
| 1985-06-19 | 352 | 355 | 350 | 350 | 13,000 | 350 |
| 1985-06-18 | 340 | 375 | 340 | 375 | 73,000 | 375 |
| 1985-06-17 | 335 | 340 | 334 | 335 | 37,000 | 335 |
| 1985-06-15 | 326 | 335 | 326 | 335 | 6,000 | 335 |
| 1985-06-14 | 322 | 325 | 322 | 325 | 29,000 | 325 |
| 1985-06-13 | 330 | 330 | 322 | 325 | 11,000 | 325 |
| 1985-06-12 | 328 | 335 | 328 | 335 | 26,000 | 335 |
| 1985-06-11 | 330 | 330 | 320 | 320 | 11,000 | 320 |
| 1985-06-10 | 338 | 338 | 335 | 335 | 29,000 | 335 |
| 1985-06-07 | 330 | 335 | 330 | 335 | 37,000 | 335 |
| 1985-06-06 | 310 | 320 | 307 | 320 | 36,000 | 320 |
| 1985-06-05 | 303 | 307 | 303 | 307 | 4,000 | 307 |
| 1985-06-04 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1985-06-03 | 302 | 302 | 301 | 302 | 7,000 | 302 |
| 1985-06-01 | 303 | 303 | 302 | 302 | 5,000 | 302 |
| 1985-05-31 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1985-05-30 | 309 | 309 | 308 | 308 | 7,000 | 308 |
| 1985-05-29 | 302 | 310 | 302 | 310 | 4,000 | 310 |
| 1985-05-28 | 300 | 303 | 300 | 302 | 7,000 | 302 |
| 1985-05-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1985-05-25 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 1985-05-24 | 300 | 300 | 297 | 297 | 3,000 | 297 |
| 1985-05-23 | 305 | 305 | 297 | 297 | 5,000 | 297 |
| 1985-05-17 | 302 | 305 | 297 | 305 | 4,000 | 305 |
| 1985-05-16 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1985-05-15 | 309 | 309 | 303 | 303 | 2,000 | 303 |
| 1985-05-14 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1985-05-13 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 1985-05-09 | 300 | 300 | 295 | 300 | 10,000 | 300 |
| 1985-05-02 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1985-05-01 | 296 | 296 | 296 | 296 | 5,000 | 296 |
| 1985-04-30 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1985-04-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1985-04-19 | 286 | 286 | 282 | 282 | 6,000 | 282 |
| 1985-04-18 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-04-15 | 285 | 285 | 285 | 285 | 8,000 | 285 |
| 1985-04-12 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 1985-04-11 | 314 | 315 | 313 | 313 | 19,000 | 313 |
| 1985-04-10 | 317 | 317 | 317 | 317 | 10,000 | 317 |
| 1985-04-09 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1985-04-08 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1985-04-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1985-04-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1985-04-01 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 1985-03-29 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1985-03-28 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1985-03-27 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1985-03-26 | 290 | 291 | 290 | 290 | 6,000 | 290 |
| 1985-03-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-03-19 | 290 | 290 | 281 | 281 | 9,000 | 281 |
| 1985-03-18 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1985-03-15 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1985-03-14 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1985-03-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1985-03-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1985-03-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1985-03-02 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1985-03-01 | 293 | 293 | 293 | 293 | 10,000 | 293 |
| 1985-02-28 | 312 | 315 | 312 | 315 | 16,000 | 315 |
| 1985-02-27 | 315 | 319 | 315 | 315 | 28,000 | 315 |
| 1985-02-26 | 305 | 305 | 300 | 305 | 6,000 | 305 |
| 1985-02-25 | 310 | 310 | 290 | 290 | 3,000 | 290 |
| 1985-02-23 | 313 | 314 | 312 | 312 | 4,000 | 312 |
| 1985-02-22 | 320 | 320 | 315 | 315 | 32,000 | 315 |
| 1985-02-21 | 296 | 320 | 296 | 305 | 26,000 | 305 |
| 1985-02-20 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1985-02-18 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 1985-02-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1985-02-08 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 1985-02-06 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1985-02-05 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1985-02-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1985-02-01 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1985-01-31 | 290 | 290 | 285 | 285 | 10,000 | 285 |
| 1985-01-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-01-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1985-01-26 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1985-01-25 | 290 | 291 | 290 | 291 | 11,000 | 291 |
| 1985-01-24 | 290 | 290 | 290 | 290 | 13,000 | 290 |
| 1985-01-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1985-01-17 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 1985-01-16 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1985-01-11 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1985-01-05 | 291 | 291 | 290 | 290 | 2,000 | 290 |
分割・併合履歴 ： なし
