9193 東京汽船(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-23	563	563	563	563	1,000	563
1986-12-22	562	564	562	564	4,000	564
1986-12-18	564	564	562	562	4,000	562
1986-12-17	564	565	564	564	8,000	564
1986-12-10	565	565	564	564	2,000	564
1986-12-09	565	565	565	565	1,000	565
1986-12-06	562	562	562	562	1,000	562
1986-12-05	560	563	560	563	4,000	563
1986-12-04	540	560	540	560	6,000	560
1986-12-02	550	550	530	530	3,000	530
1986-12-01	550	550	550	550	3,000	550
1986-11-27	588	588	570	570	12,000	570
1986-11-26	575	580	575	580	11,000	580
1986-11-25	570	575	570	570	12,000	570
1986-11-22	541	550	541	550	5,000	550
1986-11-20	513	530	513	515	9,000	515
1986-11-19	510	520	510	510	26,000	510
1986-11-18	510	510	503	503	15,000	503
1986-11-17	538	538	530	530	12,000	530
1986-11-14	515	530	510	518	19,000	518
1986-11-13	501	503	500	503	9,000	503
1986-11-12	500	500	500	500	1,000	500
1986-11-11	481	481	481	481	5,000	481
1986-11-05	481	481	481	481	2,000	481
1986-11-04	501	501	501	501	1,000	501
1986-10-31	480	480	480	480	2,000	480
1986-10-21	471	471	470	470	3,000	470
1986-10-17	481	481	481	481	6,000	481
1986-10-16	480	480	480	480	10,000	480
1986-10-08	480	480	480	480	1,000	480
1986-10-07	480	480	470	470	2,000	470
1986-10-06	480	480	480	480	1,000	480
1986-10-03	480	480	480	480	2,000	480
1986-10-02	480	480	470	470	3,000	470
1986-10-01	495	495	480	480	6,000	480
1986-09-30	550	550	500	501	9,000	501
1986-09-29	555	555	550	550	5,000	550
1986-09-27	574	574	574	574	1,000	574
1986-09-26	579	579	579	579	2,000	579
1986-09-25	579	579	579	579	1,000	579
1986-09-22	580	580	580	580	3,000	580
1986-09-10	590	600	590	600	4,000	600
1986-08-26	640	640	640	640	1,000	640
1986-08-23	620	620	620	620	1,000	620
1986-08-22	620	620	620	620	1,000	620
1986-08-20	640	640	630	630	2,000	630
1986-08-18	640	650	640	650	8,000	650
1986-08-15	620	620	620	620	7,000	620
1986-08-13	640	640	640	640	5,000	640
1986-08-08	660	660	640	640	5,000	640
1986-08-07	670	670	670	670	1,000	670
1986-08-06	680	680	680	680	3,000	680
1986-08-05	698	698	697	697	2,000	697
1986-08-04	700	700	699	699	2,000	699
1986-08-02	699	699	699	699	1,000	699
1986-08-01	692	692	692	692	3,000	692
1986-07-31	722	722	722	722	12,000	722
1986-07-30	677	677	677	677	1,000	677
1986-07-29	665	677	665	677	3,000	677
1986-07-28	665	665	665	665	3,000	665
1986-07-26	666	666	660	660	5,000	660
1986-07-25	700	700	660	660	15,000	660
1986-07-24	709	709	702	702	6,000	702
1986-07-23	691	710	691	710	9,000	710
1986-07-22	696	700	695	700	9,000	700
1986-07-21	724	725	702	702	16,000	702
1986-07-19	716	734	715	734	21,000	734
1986-07-18	720	720	700	700	9,000	700
1986-07-16	749	749	734	734	11,000	734
1986-07-15	690	750	690	750	21,000	750
1986-07-14	695	695	690	690	6,000	690
1986-07-11	700	700	690	700	11,000	700
1986-07-10	692	692	692	692	13,000	692
1986-07-09	710	720	710	712	5,000	712
1986-07-08	675	710	675	710	12,000	710
1986-07-07	670	700	670	699	15,000	699
1986-07-05	676	676	675	675	4,000	675
1986-07-04	695	695	670	670	16,000	670
1986-07-03	710	710	697	697	21,000	697
1986-07-02	700	711	700	710	11,000	710
1986-07-01	687	700	687	700	5,000	700
1986-06-30	705	705	675	681	12,000	681
1986-06-28	710	710	705	705	2,000	705
1986-06-27	716	716	710	710	9,000	710
1986-06-26	710	716	707	716	13,000	716
1986-06-25	705	710	705	705	8,000	705
1986-06-24	718	718	710	710	12,000	710
1986-06-23	750	751	749	749	31,000	749
1986-06-21	807	807	798	798	17,000	798
1986-06-20	745	810	745	808	141,000	808
1986-06-19	731	735	720	730	151,000	730
1986-06-18	670	700	670	700	76,000	700
1986-06-17	647	648	645	645	21,000	645
1986-06-16	648	648	645	645	19,000	645
1986-06-13	644	644	639	641	21,000	641
1986-06-12	650	650	650	650	24,000	650
1986-06-11	626	646	626	646	31,000	646
1986-06-10	630	660	630	646	49,000	646
1986-06-09	639	643	635	635	36,000	635
1986-06-07	650	650	635	638	23,000	638
1986-06-06	620	630	611	630	63,000	630
1986-06-05	589	600	588	600	41,000	600
1986-06-04	590	590	589	589	6,000	589
1986-06-03	580	580	580	580	2,000	580
1986-06-02	551	580	551	580	9,000	580
1986-05-30	563	563	563	563	1,000	563
1986-05-29	565	565	565	565	3,000	565
1986-05-28	565	565	565	565	4,000	565
1986-05-27	580	580	580	580	4,000	580
1986-05-26	579	590	579	590	4,000	590
1986-05-23	594	595	585	585	7,000	585
1986-05-22	595	600	595	595	8,000	595
1986-05-21	590	590	590	590	8,000	590
1986-05-20	540	540	540	540	4,000	540
1986-05-19	565	565	550	550	9,000	550
1986-05-17	565	565	565	565	2,000	565
1986-05-16	570	575	570	575	3,000	575
1986-05-15	595	595	580	580	22,000	580
1986-05-14	590	590	580	590	20,000	590
1986-05-13	570	585	569	581	47,000	581
1986-05-12	560	570	550	570	81,000	570
1986-05-09	560	560	560	560	21,000	560
1986-05-08	559	560	559	560	10,000	560
1986-05-07	560	560	560	560	3,000	560
1986-05-06	545	545	540	540	8,000	540
1986-05-02	542	542	540	540	4,000	540
1986-05-01	540	540	540	540	4,000	540
1986-04-30	555	555	555	555	1,000	555
1986-04-28	550	560	550	560	6,000	560
1986-04-26	559	560	559	559	7,000	559
1986-04-25	559	559	559	559	2,000	559
1986-04-24	549	560	549	560	7,000	560
1986-04-23	555	560	550	558	26,000	558
1986-04-22	560	560	560	560	6,000	560
1986-04-21	575	575	560	560	11,000	560
1986-04-18	580	580	570	580	5,000	580
1986-04-17	560	570	560	570	126,000	570
1986-04-16	575	590	575	590	21,000	590
1986-04-15	600	600	560	575	420,000	575
1986-04-14	600	600	596	600	14,000	600
1986-04-11	606	619	606	619	16,000	619
1986-04-10	580	595	580	590	17,000	590
1986-04-09	555	575	555	575	6,000	575
1986-04-08	570	570	550	550	3,000	550
1986-04-05	575	575	575	575	17,000	575
1986-04-04	555	555	555	555	36,000	555
1986-04-03	609	609	591	595	8,000	595
1986-04-02	634	635	614	620	41,000	620
1986-04-01	619	635	619	635	48,000	635
1986-03-31	680	680	669	669	21,000	669
1986-03-29	640	680	640	680	94,000	680
1986-03-28	578	629	578	628	56,000	628
1986-03-27	573	578	573	578	25,000	578
1986-03-26	549	560	524	560	32,000	560
1986-03-25	559	559	548	549	8,000	549
1986-03-24	540	560	540	560	28,000	560
1986-03-22	540	545	540	545	3,000	545
1986-03-20	555	560	540	540	33,000	540
1986-03-19	550	560	550	550	18,000	550
1986-03-18	561	565	540	555	29,000	555
1986-03-17	560	571	560	561	20,000	561
1986-03-15	550	560	550	560	19,000	560
1986-03-14	536	550	535	550	46,000	550
1986-03-13	523	540	523	540	32,000	540
1986-03-12	530	530	520	520	8,000	520
1986-03-11	535	535	530	530	6,000	530
1986-03-10	545	545	520	520	9,000	520
1986-03-07	541	552	541	545	33,000	545
1986-03-06	545	550	540	540	46,000	540
1986-03-05	528	540	528	540	19,000	540
1986-03-04	526	529	520	529	9,000	529
1986-03-03	529	529	521	529	9,000	529
1986-03-01	531	531	531	531	3,000	531
1986-02-28	545	547	531	531	30,000	531
1986-02-27	525	545	520	545	48,000	545
1986-02-26	509	520	509	520	47,000	520
1986-02-25	480	510	480	510	26,000	510
1986-02-21	470	470	470	470	8,000	470
1986-02-19	470	470	465	465	19,000	465
1986-02-18	475	475	465	465	2,000	465
1986-02-17	478	483	475	475	10,000	475
1986-02-15	484	484	483	483	4,000	483
1986-02-13	500	503	497	500	41,000	500
1986-02-12	459	490	459	490	21,000	490
1986-02-10	459	459	459	459	1,000	459
1986-02-07	460	465	455	455	14,000	455
1986-02-05	443	443	443	443	1,000	443
1986-02-04	441	450	441	441	13,000	441
1986-02-03	438	441	438	439	11,000	439
1986-01-31	437	437	436	436	10,000	436
1986-01-30	437	437	436	436	7,000	436
1986-01-29	436	436	436	436	1,000	436
1986-01-28	450	450	436	436	5,000	436
1986-01-27	455	455	449	450	4,000	450
1986-01-25	456	456	456	456	3,000	456
1986-01-24	457	457	457	457	1,000	457
1986-01-23	456	456	456	456	2,000	456
1986-01-22	455	460	455	455	18,000	455
1986-01-21	460	460	460	460	8,000	460
1986-01-18	480	480	480	480	6,000	480
1986-01-16	480	490	480	490	20,000	490
1986-01-14	451	480	451	480	27,000	480
1986-01-13	450	450	445	450	5,000	450
1986-01-10	440	445	440	440	9,000	440
1986-01-09	430	431	430	431	2,000	431
1986-01-08	430	430	430	430	1,000	430
1986-01-07	440	440	440	440	3,000	440
1986-01-04	421	421	420	420	4,000	420

分割・併合履歴：なし