9193 東京汽船(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6001,6001,5901,5905,0001,590
1989-12-281,6001,6001,5901,59012,0001,590
1989-12-271,5801,5901,5801,5906,0001,590
1989-12-261,5701,5701,5701,5702,0001,570
1989-12-251,5801,5801,5801,5801,0001,580
1989-12-211,6201,6201,6001,60020,0001,600
1989-12-201,6701,6701,6201,6206,0001,620
1989-12-191,5801,7001,5801,69046,0001,690
1989-12-181,6801,6901,6401,64047,0001,640
1989-12-151,5501,6401,5501,64070,0001,640
1989-12-141,5301,5501,5001,55032,0001,550
1989-12-131,4501,4901,4401,49029,0001,490
1989-12-121,4001,4501,4001,45011,0001,450
1989-12-111,3901,4001,3901,40022,0001,400
1989-12-081,3801,3801,3801,3803,0001,380
1989-12-071,3901,3901,3901,3904,0001,390
1989-12-061,4001,4101,3801,38019,0001,380
1989-12-051,4001,4001,4001,4007,0001,400
1989-11-291,3801,3801,3801,3803,0001,380
1989-11-281,4601,4801,4601,46026,0001,460
1989-11-271,4601,4701,4601,47029,0001,470
1989-11-241,4801,4801,4501,46011,0001,460
1989-11-221,4801,5001,4701,48098,0001,480
1989-11-211,3701,4501,3601,45067,0001,450
1989-11-201,3401,3501,3401,3506,0001,350
1989-11-161,3001,3101,3001,3106,0001,310
1989-11-151,3001,3001,2801,2802,0001,280
1989-11-141,2801,3001,2801,3003,0001,300
1989-11-131,3001,3101,3001,3104,0001,310
1989-11-101,3201,3201,3001,3003,0001,300
1989-11-091,3201,3401,3101,3408,0001,340
1989-11-081,3501,3501,3501,3507,0001,350
1989-11-071,3601,3701,3601,3606,0001,360
1989-11-061,3601,3701,3601,37015,0001,370
1989-11-021,3601,3601,3501,36014,0001,360
1989-11-011,3501,3601,3301,36042,0001,360
1989-10-311,3301,3501,3301,35017,0001,350
1989-10-301,3001,3101,3001,3103,0001,310
1989-10-271,3501,3501,3001,30012,0001,300
1989-10-261,2901,3101,2901,31017,0001,310
1989-10-251,3001,3001,2701,2706,0001,270
1989-10-241,3201,3301,3001,30013,0001,300
1989-10-231,3301,3301,3201,3205,0001,320
1989-10-201,2901,3201,2901,31016,0001,310
1989-10-191,2601,2801,2501,27015,0001,270
1989-10-181,2701,2701,2601,2602,0001,260
1989-10-171,2401,2601,2401,2509,0001,250
1989-10-161,2501,2501,2401,2404,0001,240
1989-10-131,2401,2601,2401,2606,0001,260
1989-10-121,3401,3401,2801,28019,0001,280
1989-10-111,3801,3901,2801,32083,0001,320
1989-10-091,2301,3601,2301,34063,0001,340
1989-10-061,2001,2001,2001,20014,0001,200
1989-10-051,2001,2001,1901,19031,0001,190
1989-10-041,2001,2001,2001,2005,0001,200
1989-10-031,2001,2201,1901,19015,0001,190
1989-10-021,2001,2101,2001,2108,0001,210
1989-09-291,2001,2001,1601,20010,0001,200
1989-09-281,2201,2201,2101,2107,0001,210
1989-09-271,2201,2201,2201,2205,0001,220
1989-09-261,2201,2201,2101,22014,0001,220
1989-09-251,2301,2301,2201,2208,0001,220
1989-09-221,2101,2401,2001,22010,0001,220
1989-09-211,2001,2001,2001,20011,0001,200
1989-09-201,1901,2001,1901,2007,0001,200
1989-09-181,1601,1601,1601,1603,0001,160
1989-09-111,1601,1601,1601,1603,0001,160
1989-09-081,2001,2001,2001,2003,0001,200
1989-09-071,2001,2001,2001,2001,0001,200
1989-09-061,2301,2301,2101,21015,0001,210
1989-09-041,2301,2301,2301,2301,0001,230
1989-09-011,2301,2301,2301,2309,0001,230
1989-08-311,2301,2301,2301,23010,0001,230
1989-08-301,2001,2201,2001,22021,0001,220
1989-08-291,1901,2001,1701,20022,0001,200
1989-08-281,1901,1901,1601,16027,0001,160
1989-08-251,1701,1901,1601,1906,0001,190
1989-08-241,1501,1501,1301,13010,0001,130
1989-08-231,1301,1301,1301,1302,0001,130
1989-08-221,1001,1101,1001,11017,0001,110
1989-08-211,1301,1301,1001,10035,0001,100
1989-08-181,1301,1301,1301,1303,0001,130
1989-08-171,1001,1301,1001,1308,0001,130
1989-08-161,1401,1401,1001,10019,0001,100
1989-08-151,1301,1301,1201,1209,0001,120
1989-08-141,1301,1301,1201,1204,0001,120
1989-08-111,1401,1401,1301,1307,0001,130
1989-08-101,1501,1501,1401,1407,0001,140
1989-08-091,1501,1501,1301,14016,0001,140
1989-08-081,1801,1901,1601,17013,0001,170
1989-08-071,1501,1901,1501,19014,0001,190
1989-08-041,1401,1501,1301,13014,0001,130
1989-08-021,1301,1401,1301,1402,0001,140
1989-08-011,1201,1401,1101,1405,0001,140
1989-07-311,1201,1301,1201,1303,0001,130
1989-07-281,1501,1501,1501,1507,0001,150
1989-07-271,0501,1501,0501,15022,0001,150
1989-07-261,0401,0601,0401,05026,0001,050
1989-07-251,0301,0301,0201,03027,0001,030
1989-07-241,0301,0301,0201,03019,0001,030
1989-07-211,0301,0301,0201,03019,0001,030
1989-07-201,0501,0501,0301,03015,0001,030
1989-07-191,0501,0501,0501,0505,0001,050
1989-07-181,0501,0501,0501,05011,0001,050
1989-07-171,0601,0601,0501,05011,0001,050
1989-07-141,0801,0801,0501,05019,0001,050
1989-07-111,0801,0801,0701,0704,0001,070
1989-07-061,0701,0801,0701,0802,0001,080
1989-07-051,0801,0801,0801,0803,0001,080
1989-07-041,1001,1001,0801,0805,0001,080
1989-07-031,1001,1001,1001,1002,0001,100
1989-06-301,1001,1001,1001,1001,0001,100
1989-06-271,1001,1001,1001,1001,0001,100
1989-06-231,1101,1101,1101,1101,0001,110
1989-06-221,1101,1101,1101,1101,0001,110
1989-06-211,1101,1101,1101,1101,0001,110
1989-06-201,1301,1301,1101,1109,0001,110
1989-06-191,1301,1301,1301,1302,0001,130
1989-06-141,1501,1501,1501,1501,0001,150
1989-06-081,1301,1301,1301,1301,0001,130
1989-06-071,1501,1501,1101,11010,0001,110
1989-06-051,1501,1501,1501,1501,0001,150
1989-06-021,2001,2001,2001,2001,0001,200
1989-06-011,2001,2001,2001,2003,0001,200
1989-05-311,2201,2201,2101,2107,0001,210
1989-05-301,2801,2801,2801,2803,0001,280
1989-05-251,2901,2901,2501,25019,0001,250
1989-05-241,2201,3001,2201,30032,0001,300
1989-05-231,2201,2201,2201,2201,0001,220
1989-05-221,2401,2401,2401,2401,0001,240
1989-05-191,2401,2401,1501,22024,0001,220
1989-05-181,2201,2201,2001,22032,0001,220
1989-05-171,2501,2501,2001,20042,0001,200
1989-05-161,1501,1801,1501,16034,0001,160
1989-05-151,1401,1401,1401,1401,0001,140
1989-05-121,1401,1401,1401,1404,0001,140
1989-05-081,1501,1501,1401,1406,0001,140
1989-05-021,1401,1401,1401,1402,0001,140
1989-04-281,1401,1401,1401,1401,0001,140
1989-04-271,1501,1501,1501,1506,0001,150
1989-04-261,1501,1501,1501,1501,0001,150
1989-04-251,1401,1501,1401,1505,0001,150
1989-04-201,1501,1501,1501,1501,0001,150
1989-04-191,1501,1501,1501,1501,0001,150
1989-04-181,1201,1501,1201,1209,0001,120
1989-04-141,1001,1001,1001,1004,0001,100
1989-03-271,0001,0001,0001,0005,0001,000
1989-03-241,0101,0101,0101,0104,0001,010
1989-03-231,0201,0201,0201,0201,0001,020
1989-03-221,0501,0501,0501,0503,0001,050
1989-03-201,0001,0001,0001,0007,0001,000
1989-03-171,0801,1001,0601,0604,0001,060
1989-03-151,0901,0901,0901,0901,0001,090
1989-03-141,0901,0901,0901,0901,0001,090
1989-03-101,1301,1301,1301,1302,0001,130
1989-03-081,1001,1001,0601,0608,0001,060
1989-03-011,0801,0801,0801,0801,0001,080
1989-02-201,1801,1801,1801,1802,0001,180
1989-02-171,1801,1801,1801,1801,0001,180
1989-02-161,1501,2001,1501,1807,0001,180
1989-02-151,1501,1501,1501,1502,0001,150
1989-02-131,1101,1101,1001,1003,0001,100
1989-02-101,1501,1501,1501,1502,0001,150
1989-02-091,1501,1501,1501,1501,0001,150
1989-02-071,1601,1601,1501,1502,0001,150
1989-02-061,1601,1801,1601,1706,0001,170
1989-02-031,1501,1801,1501,1809,0001,180
1989-02-021,0901,0901,0901,0903,0001,090
1989-02-011,1001,1001,0701,07014,0001,070
1989-01-311,0701,0701,0701,0702,0001,070
1989-01-301,1301,1301,1301,1302,0001,130
1989-01-261,1501,1501,1501,1502,0001,150
1989-01-251,0601,0601,0601,0602,0001,060
1989-01-231,1501,1501,1501,1503,0001,150
1989-01-181,2001,2001,2001,2001,0001,200
1989-01-171,2001,2001,2001,2003,0001,200
1989-01-131,1901,1901,1901,1901,0001,190
1989-01-121,1601,1701,1601,17020,0001,170
1989-01-111,1301,1301,1301,1301,0001,130
1989-01-101,1501,1501,1501,15022,0001,150
1989-01-051,1201,1501,1201,1502,0001,150

分割・併合履歴 : なし