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
