9193 東京汽船(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	685	685	685	685	1,000	685
1987-12-26	690	690	690	690	2,000	690
1987-12-25	697	697	697	697	2,000	697
1987-12-24	695	695	681	686	3,000	686
1987-12-23	695	695	695	695	1,000	695
1987-12-21	695	695	695	695	4,000	695
1987-12-18	716	716	695	695	7,000	695
1987-12-17	716	716	716	716	2,000	716
1987-12-16	715	715	715	715	6,000	715
1987-12-15	700	700	695	695	10,000	695
1987-12-14	710	710	702	702	11,000	702
1987-12-11	700	716	700	716	14,000	716
1987-12-10	700	700	699	700	15,000	700
1987-12-09	705	710	700	700	13,000	700
1987-12-08	702	702	700	700	2,000	700
1987-12-07	700	700	700	700	3,000	700
1987-12-04	700	700	700	700	2,000	700
1987-11-27	730	730	730	730	2,000	730
1987-11-26	740	740	740	740	2,000	740
1987-11-25	720	750	720	750	15,000	750
1987-11-24	700	700	700	700	2,000	700
1987-11-20	675	680	675	680	5,000	680
1987-11-19	700	700	700	700	2,000	700
1987-11-18	675	680	675	680	13,000	680
1987-11-17	665	665	665	665	3,000	665
1987-11-13	630	645	630	645	12,000	645
1987-11-12	621	621	621	621	3,000	621
1987-11-11	620	620	620	620	1,000	620
1987-11-10	650	650	640	640	13,000	640
1987-11-09	660	660	660	660	2,000	660
1987-11-07	670	690	670	680	12,000	680
1987-11-06	691	691	671	671	3,000	671
1987-11-02	695	695	690	690	2,000	690
1987-10-31	690	700	690	700	2,000	700
1987-10-30	690	690	680	685	10,000	685
1987-10-29	690	690	681	681	11,000	681
1987-10-28	705	705	700	700	14,000	700
1987-10-27	700	706	700	706	12,000	706
1987-10-26	750	750	700	700	12,000	700
1987-10-24	710	730	710	730	5,000	730
1987-10-23	730	740	699	700	49,000	700
1987-10-22	798	798	750	750	41,000	750
1987-10-21	787	787	764	769	32,000	769
1987-10-19	819	820	800	807	46,000	807
1987-10-16	761	855	761	840	197,000	840
1987-10-15	740	755	740	755	20,000	755
1987-10-14	731	734	730	734	8,000	734
1987-10-13	712	728	712	728	19,000	728
1987-10-12	705	710	705	710	6,000	710
1987-10-09	710	710	699	700	29,000	700
1987-10-08	710	710	710	710	2,000	710
1987-10-07	709	709	700	700	2,000	700
1987-10-06	710	710	710	710	2,000	710
1987-10-03	710	710	710	710	1,000	710
1987-10-02	710	710	710	710	6,000	710
1987-10-01	685	710	685	710	6,000	710
1987-09-30	710	710	681	681	4,000	681
1987-09-29	700	710	700	710	4,000	710
1987-09-28	700	700	700	700	9,000	700
1987-09-25	695	695	695	695	46,000	695
1987-09-24	700	700	695	695	3,000	695
1987-09-22	710	710	700	700	4,000	700
1987-09-18	695	705	695	705	2,000	705
1987-09-16	700	705	700	705	8,000	705
1987-09-11	693	693	693	693	3,000	693
1987-09-10	708	708	708	708	4,000	708
1987-09-09	701	701	700	700	3,000	700
1987-09-08	700	700	680	681	12,000	681
1987-09-07	700	700	700	700	2,000	700
1987-09-04	702	702	700	700	5,000	700
1987-09-03	700	700	700	700	5,000	700
1987-09-02	742	742	742	742	3,000	742
1987-09-01	741	741	741	741	2,000	741
1987-08-31	750	750	740	740	2,000	740
1987-08-29	750	750	748	748	4,000	748
1987-08-27	761	761	761	761	6,000	761
1987-08-25	737	771	737	771	13,000	771
1987-08-22	726	726	726	726	1,000	726
1987-08-21	725	725	710	715	12,000	715
1987-08-20	720	720	720	720	10,000	720
1987-08-19	700	700	700	700	8,000	700
1987-08-18	690	690	690	690	2,000	690
1987-08-17	715	715	691	691	9,000	691
1987-08-14	700	700	700	700	5,000	700
1987-08-13	700	700	700	700	4,000	700
1987-08-10	728	728	728	728	1,000	728
1987-08-06	739	739	739	739	3,000	739
1987-08-04	739	739	739	739	3,000	739
1987-07-31	777	777	768	769	8,000	769
1987-07-30	780	800	780	780	59,000	780
1987-07-29	760	760	760	760	21,000	760
1987-07-27	685	685	684	684	6,000	684
1987-07-25	670	676	670	675	9,000	675
1987-07-24	680	680	679	680	9,000	680
1987-07-23	699	700	681	681	9,000	681
1987-07-21	721	725	711	711	19,000	711
1987-07-20	751	751	750	751	10,000	751
1987-07-17	760	761	750	761	14,000	761
1987-07-16	770	788	766	766	46,000	766
1987-07-15	795	800	779	782	70,000	782
1987-07-14	764	800	753	800	102,000	800
1987-07-13	775	775	775	775	31,000	775
1987-07-10	722	802	711	802	205,000	802
1987-07-09	666	701	650	701	68,000	701
1987-07-08	670	670	650	655	35,000	655
1987-07-07	630	650	630	650	49,000	650
1987-07-06	625	630	624	630	23,000	630
1987-07-04	620	620	620	620	2,000	620
1987-07-03	600	600	600	600	5,000	600
1987-07-02	580	590	580	590	6,000	590
1987-07-01	600	600	600	600	6,000	600
1987-06-30	600	600	600	600	1,000	600
1987-06-29	620	620	620	620	1,000	620
1987-06-26	620	620	620	620	8,000	620
1987-06-25	585	585	585	585	4,000	585
1987-06-24	595	595	585	590	5,000	590
1987-06-23	620	620	620	620	3,000	620
1987-06-22	590	590	590	590	2,000	590
1987-06-18	620	620	600	600	5,000	600
1987-06-16	635	640	630	630	11,000	630
1987-06-15	640	640	640	640	1,000	640
1987-06-12	660	660	650	650	8,000	650
1987-06-11	688	688	660	660	42,000	660
1987-06-10	620	668	620	668	27,000	668
1987-06-09	590	610	590	610	5,000	610
1987-06-08	600	600	590	590	4,000	590
1987-06-05	605	606	600	600	18,000	600
1987-06-04	606	606	606	606	4,000	606
1987-06-03	590	600	590	600	3,000	600
1987-06-02	572	572	572	572	2,000	572
1987-06-01	566	566	566	566	1,000	566
1987-05-28	570	570	565	565	7,000	565
1987-05-26	599	599	599	599	3,000	599
1987-05-25	599	599	599	599	1,000	599
1987-05-23	600	600	600	600	1,000	600
1987-05-22	599	599	599	599	3,000	599
1987-05-19	599	599	599	599	5,000	599
1987-05-15	600	600	600	600	1,000	600
1987-05-14	605	605	600	600	6,000	600
1987-05-13	605	605	605	605	1,000	605
1987-05-06	600	600	600	600	14,000	600
1987-05-02	600	600	600	600	1,000	600
1987-05-01	600	600	600	600	2,000	600
1987-04-30	600	600	600	600	10,000	600
1987-04-23	624	624	620	620	4,000	620
1987-04-20	625	625	625	625	1,000	625
1987-04-17	626	626	626	626	1,000	626
1987-04-15	627	627	627	627	1,000	627
1987-04-14	630	630	620	627	9,000	627
1987-04-13	648	648	645	646	6,000	646
1987-04-10	670	675	650	650	18,000	650
1987-04-09	651	671	645	665	34,000	665
1987-04-08	571	631	571	631	22,000	631
1987-04-07	562	565	561	565	8,000	565
1987-04-06	560	561	560	561	15,000	561
1987-04-03	540	560	540	560	4,000	560
1987-03-30	560	560	560	560	6,000	560
1987-03-28	560	560	560	560	1,000	560
1987-03-27	560	560	560	560	1,000	560
1987-03-26	560	560	560	560	6,000	560
1987-03-25	560	560	550	560	5,000	560
1987-03-24	560	560	560	560	11,000	560
1987-03-23	561	561	560	560	4,000	560
1987-03-20	560	560	560	560	4,000	560
1987-03-19	555	560	555	560	7,000	560
1987-03-18	551	555	550	555	33,000	555
1987-03-17	559	559	550	550	36,000	550
1987-03-16	549	549	549	549	2,000	549
1987-03-11	518	518	511	511	5,000	511
1987-03-06	520	520	515	515	55,000	515
1987-03-05	520	520	520	520	5,000	520
1987-03-04	517	521	516	520	5,000	520
1987-03-03	513	513	513	513	1,000	513
1987-03-02	511	511	511	511	5,000	511
1987-02-24	530	530	511	511	3,000	511
1987-02-23	530	530	530	530	1,000	530
1987-02-19	545	545	540	540	2,000	540
1987-02-18	511	540	511	540	7,000	540
1987-02-06	510	510	510	510	5,000	510
1987-02-05	510	510	510	510	7,000	510
1987-02-04	520	520	515	520	3,000	520
1987-02-03	515	515	510	510	6,000	510
1987-02-02	515	515	515	515	2,000	515
1987-01-30	515	515	515	515	2,000	515
1987-01-29	520	520	510	520	8,000	520
1987-01-28	520	520	520	520	1,000	520
1987-01-26	520	520	510	510	5,000	510
1987-01-24	520	520	520	520	2,000	520
1987-01-23	520	520	520	520	6,000	520
1987-01-22	518	520	518	520	7,000	520
1987-01-21	522	522	520	520	5,000	520
1987-01-20	520	520	520	520	2,000	520
1987-01-19	521	521	520	520	3,000	520
1987-01-12	553	553	553	553	1,000	553
1987-01-06	533	533	533	533	2,000	533

分割・併合履歴：なし