9193 東京汽船(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 960 | 960 | 955 | 955 | 3,000 | 955 |
| 1990-12-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1990-12-26 | 980 | 980 | 980 | 980 | 7,000 | 980 |
| 1990-12-25 | 1,040 | 1,040 | 1,010 | 1,010 | 15,000 | 1,010 |
| 1990-12-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1990-12-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1990-12-17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1990-12-12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1990-12-10 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1990-12-06 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1990-12-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1990-11-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1990-11-15 | 1,260 | 1,260 | 1,240 | 1,240 | 13,000 | 1,240 |
| 1990-11-09 | 1,300 | 1,300 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1990-11-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1990-11-02 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1990-10-26 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1990-10-25 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 1,360 |
| 1990-10-24 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 1,310 |
| 1990-10-23 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1990-10-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1990-10-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1990-10-16 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1990-10-12 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1990-10-08 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | 1,200 |
| 1990-10-02 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1990-09-28 | 1,340 | 1,340 | 1,310 | 1,310 | 108,000 | 1,310 |
| 1990-09-19 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 1,530 |
| 1990-09-14 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1990-09-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1990-09-04 | 1,620 | 1,630 | 1,620 | 1,630 | 2,000 | 1,630 |
| 1990-09-03 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,620 |
| 1990-08-28 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1990-08-27 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1990-08-22 | 1,650 | 1,700 | 1,650 | 1,700 | 8,000 | 1,700 |
| 1990-08-21 | 1,700 | 1,730 | 1,660 | 1,720 | 17,000 | 1,720 |
| 1990-08-17 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1990-08-16 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1990-08-15 | 1,650 | 1,700 | 1,650 | 1,700 | 3,000 | 1,700 |
| 1990-08-14 | 1,700 | 1,700 | 1,670 | 1,670 | 7,000 | 1,670 |
| 1990-08-10 | 1,800 | 1,800 | 1,770 | 1,780 | 6,000 | 1,780 |
| 1990-08-09 | 1,840 | 1,840 | 1,830 | 1,830 | 4,000 | 1,830 |
| 1990-08-08 | 1,830 | 1,850 | 1,790 | 1,810 | 20,000 | 1,810 |
| 1990-08-07 | 1,810 | 1,810 | 1,810 | 1,810 | 16,000 | 1,810 |
| 1990-08-06 | 2,000 | 2,000 | 1,930 | 1,930 | 17,000 | 1,930 |
| 1990-08-03 | 1,980 | 1,990 | 1,980 | 1,990 | 17,000 | 1,990 |
| 1990-08-02 | 2,000 | 2,000 | 1,980 | 1,980 | 14,000 | 1,980 |
| 1990-08-01 | 2,000 | 2,100 | 1,990 | 2,080 | 24,000 | 2,080 |
| 1990-07-31 | 1,900 | 1,970 | 1,900 | 1,970 | 10,000 | 1,970 |
| 1990-07-30 | 1,950 | 1,950 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1990-07-27 | 1,900 | 1,920 | 1,900 | 1,920 | 7,000 | 1,920 |
| 1990-07-26 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 1,900 |
| 1990-07-24 | 1,910 | 1,910 | 1,910 | 1,910 | 5,000 | 1,910 |
| 1990-07-23 | 2,000 | 2,000 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1990-07-20 | 2,000 | 2,000 | 1,970 | 2,000 | 11,000 | 2,000 |
| 1990-07-19 | 2,030 | 2,030 | 2,000 | 2,000 | 32,000 | 2,000 |
| 1990-07-18 | 2,000 | 2,040 | 1,980 | 2,040 | 26,000 | 2,040 |
| 1990-07-17 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1990-07-16 | 2,020 | 2,080 | 2,020 | 2,080 | 23,000 | 2,080 |
| 1990-07-13 | 2,000 | 2,030 | 1,960 | 1,990 | 31,000 | 1,990 |
| 1990-07-12 | 2,000 | 2,000 | 1,960 | 2,000 | 15,000 | 2,000 |
| 1990-07-11 | 2,030 | 2,030 | 2,000 | 2,000 | 30,000 | 2,000 |
| 1990-07-10 | 2,060 | 2,090 | 2,030 | 2,030 | 143,000 | 2,030 |
| 1990-07-09 | 1,940 | 2,150 | 1,940 | 2,050 | 84,000 | 2,050 |
| 1990-07-06 | 1,930 | 1,980 | 1,900 | 1,940 | 49,000 | 1,940 |
| 1990-07-05 | 1,750 | 1,950 | 1,750 | 1,940 | 91,000 | 1,940 |
| 1990-07-04 | 1,720 | 1,730 | 1,700 | 1,720 | 12,000 | 1,720 |
| 1990-07-03 | 1,700 | 1,720 | 1,700 | 1,720 | 8,000 | 1,720 |
| 1990-06-29 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 1,700 |
| 1990-06-28 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1990-06-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-06-22 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1990-06-20 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1990-06-19 | 1,800 | 1,800 | 1,770 | 1,800 | 19,000 | 1,800 |
| 1990-06-18 | 1,800 | 1,800 | 1,750 | 1,800 | 23,000 | 1,800 |
| 1990-06-15 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1990-06-14 | 1,780 | 1,780 | 1,750 | 1,750 | 11,000 | 1,750 |
| 1990-06-13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1990-06-12 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1990-06-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1990-06-07 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 1,780 |
| 1990-06-06 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,750 |
| 1990-05-31 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1990-05-28 | 1,830 | 1,830 | 1,830 | 1,830 | 11,000 | 1,830 |
| 1990-05-24 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1990-05-23 | 1,830 | 1,830 | 1,830 | 1,830 | 6,000 | 1,830 |
| 1990-05-22 | 1,890 | 1,890 | 1,860 | 1,860 | 8,000 | 1,860 |
| 1990-05-21 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1990-05-18 | 1,840 | 1,910 | 1,840 | 1,910 | 35,000 | 1,910 |
| 1990-05-15 | 1,870 | 1,900 | 1,840 | 1,840 | 57,000 | 1,840 |
| 1990-05-14 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 1,860 |
| 1990-05-09 | 1,810 | 1,890 | 1,810 | 1,840 | 68,000 | 1,840 |
| 1990-05-08 | 1,750 | 1,810 | 1,750 | 1,810 | 5,000 | 1,810 |
| 1990-05-07 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,780 |
| 1990-05-02 | 1,750 | 1,810 | 1,750 | 1,810 | 13,000 | 1,810 |
| 1990-04-27 | 1,640 | 1,720 | 1,640 | 1,720 | 13,000 | 1,720 |
| 1990-04-26 | 1,620 | 1,630 | 1,620 | 1,630 | 4,000 | 1,630 |
| 1990-04-25 | 1,630 | 1,630 | 1,630 | 1,630 | 5,000 | 1,630 |
| 1990-04-24 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1990-04-23 | 1,530 | 1,530 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1990-04-20 | 1,500 | 1,530 | 1,500 | 1,530 | 7,000 | 1,530 |
| 1990-04-19 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,490 |
| 1990-04-18 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1990-04-17 | 1,490 | 1,500 | 1,490 | 1,500 | 7,000 | 1,500 |
| 1990-04-16 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,500 |
| 1990-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1990-04-11 | 1,500 | 1,530 | 1,500 | 1,500 | 13,000 | 1,500 |
| 1990-04-10 | 1,440 | 1,480 | 1,440 | 1,480 | 6,000 | 1,480 |
| 1990-04-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1990-04-05 | 1,370 | 1,370 | 1,330 | 1,330 | 18,000 | 1,330 |
| 1990-04-04 | 1,420 | 1,480 | 1,420 | 1,440 | 23,000 | 1,440 |
| 1990-04-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1990-03-30 | 1,640 | 1,640 | 1,600 | 1,600 | 9,000 | 1,600 |
| 1990-03-28 | 1,670 | 1,680 | 1,670 | 1,670 | 4,000 | 1,670 |
| 1990-03-27 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 1,700 |
| 1990-03-26 | 1,700 | 1,700 | 1,660 | 1,660 | 11,000 | 1,660 |
| 1990-03-23 | 1,710 | 1,720 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1990-03-20 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1990-03-19 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1990-03-16 | 1,930 | 1,950 | 1,930 | 1,950 | 13,000 | 1,950 |
| 1990-03-15 | 1,920 | 1,950 | 1,920 | 1,950 | 5,000 | 1,950 |
| 1990-03-14 | 1,920 | 1,920 | 1,910 | 1,920 | 4,000 | 1,920 |
| 1990-03-13 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1990-03-12 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1990-03-09 | 1,950 | 2,000 | 1,950 | 1,960 | 4,000 | 1,960 |
| 1990-03-06 | 2,040 | 2,040 | 1,970 | 1,970 | 3,000 | 1,970 |
| 1990-03-05 | 1,930 | 2,000 | 1,930 | 2,000 | 16,000 | 2,000 |
| 1990-03-02 | 1,900 | 1,920 | 1,900 | 1,920 | 24,000 | 1,920 |
| 1990-03-01 | 1,870 | 1,950 | 1,870 | 1,950 | 20,000 | 1,950 |
| 1990-02-28 | 1,770 | 1,880 | 1,770 | 1,850 | 24,000 | 1,850 |
| 1990-02-27 | 1,750 | 1,800 | 1,730 | 1,750 | 18,000 | 1,750 |
| 1990-02-26 | 1,870 | 1,870 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1990-02-23 | 1,840 | 1,950 | 1,830 | 1,880 | 58,000 | 1,880 |
| 1990-02-22 | 1,790 | 1,840 | 1,790 | 1,840 | 5,000 | 1,840 |
| 1990-02-21 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 | 1,850 |
| 1990-02-20 | 1,960 | 1,960 | 1,950 | 1,950 | 12,000 | 1,950 |
| 1990-02-19 | 1,990 | 1,990 | 1,960 | 1,960 | 4,000 | 1,960 |
| 1990-02-16 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1990-02-15 | 2,050 | 2,050 | 2,000 | 2,000 | 10,000 | 2,000 |
| 1990-02-14 | 1,950 | 2,060 | 1,930 | 2,050 | 39,000 | 2,050 |
| 1990-02-13 | 1,950 | 1,950 | 1,950 | 1,950 | 22,000 | 1,950 |
| 1990-02-09 | 2,000 | 2,000 | 1,960 | 1,960 | 16,000 | 1,960 |
| 1990-02-08 | 1,980 | 2,000 | 1,970 | 2,000 | 21,000 | 2,000 |
| 1990-02-07 | 2,000 | 2,000 | 1,960 | 1,960 | 23,000 | 1,960 |
| 1990-02-06 | 1,930 | 2,060 | 1,930 | 2,000 | 93,000 | 2,000 |
| 1990-02-05 | 1,810 | 1,950 | 1,810 | 1,920 | 35,000 | 1,920 |
| 1990-02-02 | 1,830 | 1,850 | 1,790 | 1,790 | 13,000 | 1,790 |
| 1990-02-01 | 1,800 | 1,830 | 1,800 | 1,800 | 26,000 | 1,800 |
| 1990-01-31 | 1,770 | 1,800 | 1,770 | 1,800 | 14,000 | 1,800 |
| 1990-01-30 | 1,800 | 1,800 | 1,780 | 1,780 | 8,000 | 1,780 |
| 1990-01-29 | 1,800 | 1,800 | 1,790 | 1,790 | 29,000 | 1,790 |
| 1990-01-26 | 1,830 | 1,830 | 1,820 | 1,830 | 5,000 | 1,830 |
| 1990-01-25 | 1,850 | 1,850 | 1,820 | 1,820 | 10,000 | 1,820 |
| 1990-01-24 | 1,760 | 1,830 | 1,760 | 1,800 | 31,000 | 1,800 |
| 1990-01-23 | 1,720 | 1,770 | 1,700 | 1,750 | 64,000 | 1,750 |
| 1990-01-22 | 1,700 | 1,730 | 1,700 | 1,730 | 26,000 | 1,730 |
| 1990-01-19 | 1,660 | 1,690 | 1,660 | 1,690 | 15,000 | 1,690 |
| 1990-01-18 | 1,660 | 1,730 | 1,640 | 1,720 | 34,000 | 1,720 |
| 1990-01-17 | 1,570 | 1,730 | 1,570 | 1,700 | 31,000 | 1,700 |
| 1990-01-16 | 1,670 | 1,680 | 1,570 | 1,590 | 17,000 | 1,590 |
| 1990-01-12 | 1,600 | 1,690 | 1,600 | 1,690 | 46,000 | 1,690 |
| 1990-01-11 | 1,500 | 1,600 | 1,490 | 1,600 | 35,000 | 1,600 |
| 1990-01-10 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 1,510 |
| 1990-01-09 | 1,570 | 1,580 | 1,560 | 1,560 | 14,000 | 1,560 |
| 1990-01-08 | 1,570 | 1,570 | 1,570 | 1,570 | 6,000 | 1,570 |
| 1990-01-05 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1990-01-04 | 1,590 | 1,590 | 1,570 | 1,570 | 4,000 | 1,570 |
分割・併合履歴 ： なし
