9193 東京汽船(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1988-12-24 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1988-12-23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1988-12-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1988-12-19 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-12-15 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 | 1,250 |
| 1988-12-12 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1988-12-09 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 1,280 |
| 1988-12-06 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 | 1,290 |
| 1988-12-03 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1988-12-02 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 | 1,260 |
| 1988-12-01 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 | 1,280 |
| 1988-11-30 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 1,300 |
| 1988-11-25 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1988-11-22 | 1,250 | 1,300 | 1,250 | 1,300 | 17,000 | 1,300 |
| 1988-11-18 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 1,240 |
| 1988-11-17 | 1,220 | 1,250 | 1,200 | 1,250 | 7,000 | 1,250 |
| 1988-11-16 | 1,300 | 1,320 | 1,200 | 1,200 | 27,000 | 1,200 |
| 1988-11-15 | 1,170 | 1,280 | 1,170 | 1,280 | 52,000 | 1,280 |
| 1988-11-14 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,170 |
| 1988-11-10 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,180 |
| 1988-11-08 | 1,170 | 1,180 | 1,170 | 1,180 | 10,000 | 1,180 |
| 1988-11-04 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 | 1,200 |
| 1988-11-02 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1988-10-31 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 | 1,200 |
| 1988-10-28 | 1,190 | 1,200 | 1,180 | 1,190 | 7,000 | 1,190 |
| 1988-10-27 | 1,120 | 1,200 | 1,120 | 1,200 | 12,000 | 1,200 |
| 1988-10-26 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 | 1,100 |
| 1988-10-25 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 | 1,090 |
| 1988-10-24 | 1,030 | 1,060 | 1,030 | 1,060 | 7,000 | 1,060 |
| 1988-10-22 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1988-10-21 | 1,000 | 1,020 | 1,000 | 1,020 | 38,000 | 1,020 |
| 1988-10-19 | 990 | 1,000 | 990 | 1,000 | 4,000 | 1,000 |
| 1988-10-12 | 990 | 1,010 | 980 | 1,010 | 12,000 | 1,010 |
| 1988-10-11 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1988-10-04 | 1,010 | 1,010 | 990 | 1,000 | 7,000 | 1,000 |
| 1988-10-03 | 960 | 991 | 960 | 991 | 16,000 | 991 |
| 1988-10-01 | 950 | 951 | 950 | 951 | 5,000 | 951 |
| 1988-09-28 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 1988-09-22 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1988-09-20 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 1988-09-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1988-09-12 | 998 | 998 | 990 | 990 | 4,000 | 990 |
| 1988-09-09 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1988-09-08 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1988-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1988-08-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1988-08-18 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 | 1,040 |
| 1988-08-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1988-08-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1988-08-05 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1988-08-01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1988-07-30 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 | 1,050 |
| 1988-07-29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1988-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1988-07-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1988-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1988-07-15 | 1,230 | 1,230 | 1,230 | 1,230 | 32,000 | 1,230 |
| 1988-07-13 | 1,140 | 1,150 | 1,100 | 1,150 | 14,000 | 1,150 |
| 1988-07-08 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 | 1,170 |
| 1988-07-07 | 1,170 | 1,170 | 1,160 | 1,170 | 13,000 | 1,170 |
| 1988-07-05 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1988-07-04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1988-07-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1988-07-01 | 1,160 | 1,200 | 1,160 | 1,200 | 19,000 | 1,200 |
| 1988-06-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1988-06-28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1988-06-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1988-06-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1988-06-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1988-06-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1988-06-16 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1988-06-14 | 1,160 | 1,180 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1988-06-13 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 | 1,170 |
| 1988-06-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1988-06-09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1988-06-08 | 1,180 | 1,200 | 1,150 | 1,150 | 13,000 | 1,150 |
| 1988-06-06 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 | 1,240 |
| 1988-06-04 | 1,210 | 1,250 | 1,180 | 1,230 | 13,000 | 1,230 |
| 1988-06-03 | 1,190 | 1,300 | 1,190 | 1,210 | 87,000 | 1,210 |
| 1988-06-02 | 1,070 | 1,200 | 1,070 | 1,200 | 96,000 | 1,200 |
| 1988-06-01 | 1,060 | 1,070 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1988-05-30 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 | 1,080 |
| 1988-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1988-05-27 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1988-05-26 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1988-05-25 | 1,100 | 1,100 | 1,050 | 1,080 | 18,000 | 1,080 |
| 1988-05-24 | 1,030 | 1,100 | 1,030 | 1,100 | 37,000 | 1,100 |
| 1988-05-23 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 1,010 |
| 1988-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1988-05-19 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 | 1,000 |
| 1988-05-18 | 1,040 | 1,040 | 1,020 | 1,040 | 7,000 | 1,040 |
| 1988-05-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1988-05-16 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1988-05-13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1988-05-12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1988-05-11 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 1988-05-10 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 1,050 |
| 1988-05-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1988-05-02 | 1,080 | 1,120 | 1,080 | 1,110 | 9,000 | 1,110 |
| 1988-04-30 | 1,000 | 1,060 | 1,000 | 1,060 | 13,000 | 1,060 |
| 1988-04-28 | 985 | 1,020 | 985 | 1,000 | 10,000 | 1,000 |
| 1988-04-27 | 986 | 986 | 985 | 985 | 6,000 | 985 |
| 1988-04-26 | 960 | 980 | 960 | 980 | 4,000 | 980 |
| 1988-04-22 | 964 | 964 | 964 | 964 | 2,000 | 964 |
| 1988-04-21 | 975 | 975 | 960 | 960 | 3,000 | 960 |
| 1988-04-20 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1988-04-15 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1988-04-14 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1988-04-13 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1988-04-12 | 960 | 976 | 960 | 976 | 15,000 | 976 |
| 1988-04-11 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1988-04-07 | 975 | 975 | 970 | 975 | 6,000 | 975 |
| 1988-04-06 | 975 | 975 | 975 | 975 | 16,000 | 975 |
| 1988-04-05 | 960 | 970 | 960 | 970 | 8,000 | 970 |
| 1988-04-02 | 990 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1988-04-01 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1988-03-31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1988-03-30 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1988-03-29 | 960 | 990 | 960 | 990 | 9,000 | 990 |
| 1988-03-28 | 963 | 970 | 960 | 960 | 9,000 | 960 |
| 1988-03-26 | 1,000 | 1,000 | 990 | 990 | 7,000 | 990 |
| 1988-03-24 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1988-03-23 | 1,140 | 1,140 | 1,070 | 1,090 | 46,000 | 1,090 |
| 1988-03-22 | 1,120 | 1,190 | 1,100 | 1,140 | 122,000 | 1,140 |
| 1988-03-18 | 1,000 | 1,100 | 1,000 | 1,100 | 157,000 | 1,100 |
| 1988-03-17 | 945 | 992 | 945 | 992 | 83,000 | 992 |
| 1988-03-16 | 915 | 930 | 915 | 925 | 24,000 | 925 |
| 1988-03-15 | 925 | 935 | 914 | 915 | 19,000 | 915 |
| 1988-03-14 | 919 | 919 | 915 | 915 | 33,000 | 915 |
| 1988-03-11 | 891 | 920 | 891 | 919 | 39,000 | 919 |
| 1988-03-10 | 878 | 885 | 878 | 885 | 21,000 | 885 |
| 1988-03-09 | 880 | 885 | 870 | 870 | 7,000 | 870 |
| 1988-03-08 | 875 | 895 | 875 | 875 | 17,000 | 875 |
| 1988-03-07 | 885 | 885 | 885 | 885 | 5,000 | 885 |
| 1988-03-05 | 883 | 885 | 883 | 885 | 3,000 | 885 |
| 1988-03-04 | 881 | 890 | 881 | 881 | 6,000 | 881 |
| 1988-03-03 | 885 | 895 | 885 | 890 | 7,000 | 890 |
| 1988-03-02 | 900 | 900 | 885 | 885 | 7,000 | 885 |
| 1988-03-01 | 911 | 911 | 900 | 900 | 20,000 | 900 |
| 1988-02-29 | 910 | 910 | 900 | 900 | 39,000 | 900 |
| 1988-02-27 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1988-02-26 | 901 | 910 | 870 | 870 | 32,000 | 870 |
| 1988-02-25 | 905 | 906 | 900 | 900 | 17,000 | 900 |
| 1988-02-24 | 925 | 925 | 900 | 925 | 33,000 | 925 |
| 1988-02-23 | 900 | 915 | 900 | 915 | 39,000 | 915 |
| 1988-02-22 | 880 | 901 | 855 | 900 | 20,000 | 900 |
| 1988-02-19 | 914 | 914 | 875 | 875 | 39,000 | 875 |
| 1988-02-18 | 925 | 946 | 915 | 915 | 119,000 | 915 |
| 1988-02-17 | 830 | 924 | 830 | 915 | 131,000 | 915 |
| 1988-02-16 | 785 | 840 | 785 | 832 | 75,000 | 832 |
| 1988-02-15 | 775 | 780 | 775 | 780 | 19,000 | 780 |
| 1988-02-12 | 765 | 770 | 765 | 770 | 5,000 | 770 |
| 1988-02-10 | 770 | 775 | 756 | 756 | 11,000 | 756 |
| 1988-02-09 | 790 | 790 | 767 | 770 | 9,000 | 770 |
| 1988-02-08 | 771 | 790 | 771 | 790 | 13,000 | 790 |
| 1988-02-06 | 780 | 790 | 780 | 790 | 12,000 | 790 |
| 1988-02-05 | 780 | 790 | 775 | 775 | 18,000 | 775 |
| 1988-02-04 | 800 | 800 | 780 | 800 | 54,000 | 800 |
| 1988-02-03 | 800 | 805 | 795 | 800 | 29,000 | 800 |
| 1988-02-02 | 781 | 800 | 781 | 795 | 24,000 | 795 |
| 1988-02-01 | 800 | 800 | 770 | 770 | 67,000 | 770 |
| 1988-01-30 | 751 | 770 | 751 | 770 | 8,000 | 770 |
| 1988-01-29 | 769 | 775 | 740 | 770 | 21,000 | 770 |
| 1988-01-28 | 779 | 779 | 779 | 779 | 7,000 | 779 |
| 1988-01-27 | 743 | 780 | 743 | 780 | 22,000 | 780 |
| 1988-01-26 | 742 | 743 | 740 | 743 | 14,000 | 743 |
| 1988-01-25 | 745 | 750 | 745 | 750 | 35,000 | 750 |
| 1988-01-23 | 748 | 748 | 748 | 748 | 5,000 | 748 |
| 1988-01-22 | 746 | 750 | 740 | 750 | 22,000 | 750 |
| 1988-01-21 | 750 | 750 | 725 | 745 | 26,000 | 745 |
| 1988-01-20 | 706 | 750 | 706 | 745 | 63,000 | 745 |
| 1988-01-19 | 680 | 700 | 680 | 685 | 29,000 | 685 |
| 1988-01-18 | 685 | 690 | 680 | 680 | 15,000 | 680 |
| 1988-01-14 | 685 | 685 | 680 | 680 | 27,000 | 680 |
| 1988-01-13 | 685 | 685 | 685 | 685 | 11,000 | 685 |
| 1988-01-12 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1988-01-08 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1988-01-07 | 682 | 688 | 682 | 688 | 18,000 | 688 |
| 1988-01-06 | 679 | 680 | 679 | 680 | 3,000 | 680 |
| 1988-01-05 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1988-01-04 | 680 | 680 | 680 | 680 | 1,000 | 680 |
分割・併合履歴 ： なし
