9193 東京汽船(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 764 | 764 | 764 | 764 | 10,000 | 764 |
| 1992-12-15 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1992-12-14 | 759 | 759 | 759 | 759 | 3,000 | 759 |
| 1992-12-11 | 739 | 739 | 739 | 739 | 2,000 | 739 |
| 1992-12-10 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1992-12-09 | 719 | 729 | 719 | 729 | 3,000 | 729 |
| 1992-12-08 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1992-12-07 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1992-12-03 | 700 | 710 | 700 | 710 | 28,000 | 710 |
| 1992-11-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-10-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1992-10-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-10-12 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1992-10-09 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-10-07 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1992-09-11 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-09-07 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-09-04 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1992-09-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1992-08-31 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1992-08-27 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1992-08-25 | 651 | 680 | 651 | 680 | 9,000 | 680 |
| 1992-08-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1992-08-07 | 676 | 676 | 676 | 676 | 2,000 | 676 |
| 1992-08-06 | 643 | 663 | 643 | 663 | 4,000 | 663 |
| 1992-08-05 | 646 | 646 | 639 | 646 | 16,000 | 646 |
| 1992-08-04 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 1992-08-03 | 668 | 668 | 655 | 655 | 15,000 | 655 |
| 1992-07-31 | 666 | 666 | 666 | 666 | 7,000 | 666 |
| 1992-07-23 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1992-07-22 | 670 | 670 | 657 | 657 | 3,000 | 657 |
| 1992-07-20 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 1992-07-17 | 671 | 671 | 671 | 671 | 2,000 | 671 |
| 1992-07-16 | 703 | 703 | 686 | 686 | 3,000 | 686 |
| 1992-07-14 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1992-07-13 | 709 | 709 | 701 | 701 | 13,000 | 701 |
| 1992-07-03 | 710 | 710 | 699 | 699 | 20,000 | 699 |
| 1992-07-02 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1992-06-30 | 722 | 722 | 702 | 702 | 8,000 | 702 |
| 1992-06-29 | 727 | 727 | 722 | 722 | 7,000 | 722 |
| 1992-06-26 | 742 | 742 | 735 | 735 | 6,000 | 735 |
| 1992-06-25 | 742 | 742 | 742 | 742 | 1,000 | 742 |
| 1992-06-24 | 760 | 760 | 742 | 742 | 12,000 | 742 |
| 1992-05-28 | 860 | 860 | 845 | 845 | 3,000 | 845 |
| 1992-05-21 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 1992-05-20 | 844 | 844 | 844 | 844 | 2,000 | 844 |
| 1992-05-12 | 810 | 810 | 810 | 810 | 24,000 | 810 |
| 1992-05-07 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1992-04-30 | 804 | 804 | 804 | 804 | 4,000 | 804 |
| 1992-04-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1992-04-22 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1992-04-15 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1992-04-10 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1992-04-08 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1992-04-07 | 799 | 800 | 799 | 800 | 6,000 | 800 |
| 1992-04-06 | 815 | 815 | 795 | 795 | 23,000 | 795 |
| 1992-04-03 | 840 | 840 | 831 | 831 | 2,000 | 831 |
| 1992-03-26 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1992-03-18 | 950 | 950 | 948 | 948 | 10,000 | 948 |
| 1992-03-05 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1992-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-02-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1992-02-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1992-02-13 | 1,060 | 1,060 | 1,050 | 1,050 | 22,000 | 1,050 |
| 1992-02-12 | 1,060 | 1,060 | 1,060 | 1,060 | 20,000 | 1,060 |
| 1992-02-10 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1992-02-06 | 1,040 | 1,040 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1992-02-05 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1992-01-17 | 987 | 990 | 987 | 990 | 6,000 | 990 |
| 1992-01-16 | 997 | 997 | 997 | 997 | 2,000 | 997 |
| 1992-01-14 | 998 | 998 | 998 | 998 | 1,000 | 998 |
| 1992-01-13 | 1,000 | 1,000 | 995 | 1,000 | 6,000 | 1,000 |
分割・併合履歴 ： なし
