9193 東京汽船(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1991-12-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1991-11-26 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1991-11-21 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1991-11-20 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1991-11-19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1991-11-13 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1991-11-11 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1991-11-07 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1991-11-06 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1991-11-05 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-10-29 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1991-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-10-23 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1991-10-21 | 1,220 | 1,220 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-10-18 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1991-10-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-10-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-10-07 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1991-10-04 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 1,220 |
| 1991-10-03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-09-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1991-09-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1991-09-25 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 1,190 |
| 1991-09-24 | 1,170 | 1,170 | 1,170 | 1,170 | 35,000 | 1,170 |
| 1991-09-03 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1991-09-02 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1991-08-23 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1991-08-22 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1991-08-21 | 1,350 | 1,350 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1991-08-19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1991-08-15 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1991-08-09 | 1,400 | 1,400 | 1,390 | 1,390 | 15,000 | 1,390 |
| 1991-08-08 | 1,340 | 1,400 | 1,340 | 1,400 | 19,000 | 1,400 |
| 1991-08-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1991-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1991-07-15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1991-07-09 | 1,320 | 1,330 | 1,320 | 1,330 | 6,000 | 1,330 |
| 1991-07-02 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1991-06-28 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1991-06-27 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1991-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1991-06-25 | 1,340 | 1,340 | 1,320 | 1,320 | 7,000 | 1,320 |
| 1991-06-18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1991-06-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1991-06-14 | 1,430 | 1,430 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1991-06-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1991-06-11 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 | 1,450 |
| 1991-06-10 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1991-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1991-06-06 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1991-06-05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1991-06-04 | 1,450 | 1,450 | 1,420 | 1,420 | 16,000 | 1,420 |
| 1991-06-03 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1991-05-29 | 1,430 | 1,430 | 1,400 | 1,400 | 13,000 | 1,400 |
| 1991-05-28 | 1,390 | 1,400 | 1,380 | 1,400 | 17,000 | 1,400 |
| 1991-05-24 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1991-05-22 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1991-05-21 | 1,400 | 1,400 | 1,390 | 1,390 | 11,000 | 1,390 |
| 1991-05-17 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1991-05-14 | 1,460 | 1,470 | 1,450 | 1,460 | 12,000 | 1,460 |
| 1991-05-13 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 | 1,420 |
| 1991-05-10 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 1,350 |
| 1991-05-08 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 1,320 |
| 1991-05-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1991-05-02 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1991-05-01 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1991-04-30 | 1,280 | 1,280 | 1,280 | 1,280 | 10,000 | 1,280 |
| 1991-04-26 | 1,300 | 1,300 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1991-04-25 | 1,310 | 1,310 | 1,300 | 1,300 | 21,000 | 1,300 |
| 1991-04-22 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1991-04-19 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1991-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1991-04-12 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,360 |
| 1991-04-09 | 1,220 | 1,220 | 1,220 | 1,220 | 12,000 | 1,220 |
| 1991-04-08 | 1,340 | 1,340 | 1,280 | 1,280 | 33,000 | 1,280 |
| 1991-04-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1991-03-29 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1991-03-26 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1991-03-18 | 1,450 | 1,450 | 1,440 | 1,440 | 7,000 | 1,440 |
| 1991-03-15 | 1,430 | 1,440 | 1,420 | 1,440 | 29,000 | 1,440 |
| 1991-03-14 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1991-03-13 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1991-03-12 | 1,420 | 1,450 | 1,420 | 1,450 | 5,000 | 1,450 |
| 1991-03-11 | 1,370 | 1,420 | 1,370 | 1,420 | 5,000 | 1,420 |
| 1991-03-08 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1991-03-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1991-03-06 | 1,290 | 1,290 | 1,280 | 1,290 | 11,000 | 1,290 |
| 1991-03-05 | 1,250 | 1,300 | 1,250 | 1,300 | 6,000 | 1,300 |
| 1991-03-04 | 1,220 | 1,230 | 1,220 | 1,230 | 5,000 | 1,230 |
| 1991-03-01 | 1,200 | 1,200 | 1,190 | 1,200 | 10,000 | 1,200 |
| 1991-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-02-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1991-02-22 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1991-02-20 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 1,230 |
| 1991-02-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1991-02-15 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1991-02-14 | 1,100 | 1,150 | 1,100 | 1,150 | 6,000 | 1,150 |
| 1991-02-13 | 1,080 | 1,100 | 1,080 | 1,100 | 15,000 | 1,100 |
| 1991-02-12 | 1,000 | 1,050 | 1,000 | 1,050 | 23,000 | 1,050 |
| 1991-02-08 | 962 | 969 | 962 | 969 | 9,000 | 969 |
| 1991-02-07 | 961 | 961 | 960 | 960 | 6,000 | 960 |
| 1991-02-06 | 960 | 960 | 960 | 960 | 24,000 | 960 |
| 1991-02-04 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-01-31 | 960 | 960 | 960 | 960 | 7,000 | 960 |
| 1991-01-29 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-01-28 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1991-01-24 | 969 | 970 | 969 | 970 | 2,000 | 970 |
| 1991-01-21 | 973 | 973 | 969 | 969 | 4,000 | 969 |
| 1991-01-18 | 969 | 979 | 969 | 973 | 18,000 | 973 |
| 1991-01-17 | 939 | 960 | 939 | 960 | 7,000 | 960 |
| 1991-01-16 | 949 | 949 | 949 | 949 | 2,000 | 949 |
| 1991-01-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-01-11 | 969 | 969 | 960 | 960 | 2,000 | 960 |
| 1991-01-07 | 970 | 980 | 970 | 980 | 3,000 | 980 |
分割・併合履歴 ： なし
