9193 東京汽船(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 750 | 750 | 740 | 740 | 18,000 | 740 |
| 1993-12-24 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1993-12-22 | 751 | 751 | 750 | 750 | 11,000 | 750 |
| 1993-12-21 | 750 | 755 | 750 | 755 | 13,000 | 755 |
| 1993-12-16 | 760 | 760 | 750 | 750 | 3,000 | 750 |
| 1993-12-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1993-12-07 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1993-12-03 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1993-12-02 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1993-12-01 | 805 | 805 | 805 | 805 | 8,000 | 805 |
| 1993-11-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1993-11-24 | 805 | 805 | 805 | 805 | 4,000 | 805 |
| 1993-11-22 | 825 | 825 | 810 | 810 | 11,000 | 810 |
| 1993-11-19 | 810 | 825 | 805 | 825 | 6,000 | 825 |
| 1993-11-18 | 810 | 810 | 810 | 810 | 3,000 | 810 |
| 1993-11-17 | 815 | 820 | 810 | 810 | 7,000 | 810 |
| 1993-11-16 | 825 | 825 | 825 | 825 | 3,000 | 825 |
| 1993-11-15 | 805 | 805 | 805 | 805 | 2,000 | 805 |
| 1993-11-09 | 839 | 864 | 839 | 864 | 13,000 | 864 |
| 1993-11-01 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-10-28 | 824 | 824 | 824 | 824 | 2,000 | 824 |
| 1993-10-27 | 816 | 824 | 816 | 824 | 5,000 | 824 |
| 1993-10-25 | 816 | 816 | 816 | 816 | 1,000 | 816 |
| 1993-10-22 | 825 | 825 | 816 | 816 | 21,000 | 816 |
| 1993-10-21 | 811 | 825 | 810 | 825 | 16,000 | 825 |
| 1993-10-20 | 811 | 811 | 811 | 811 | 15,000 | 811 |
| 1993-10-19 | 819 | 819 | 811 | 811 | 4,000 | 811 |
| 1993-10-18 | 830 | 830 | 820 | 820 | 5,000 | 820 |
| 1993-10-15 | 850 | 850 | 830 | 830 | 4,000 | 830 |
| 1993-10-08 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1993-10-05 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 1993-09-30 | 886 | 886 | 880 | 880 | 9,000 | 880 |
| 1993-09-29 | 886 | 886 | 886 | 886 | 4,000 | 886 |
| 1993-09-27 | 886 | 886 | 886 | 886 | 5,000 | 886 |
| 1993-09-21 | 878 | 878 | 878 | 878 | 1,000 | 878 |
| 1993-09-01 | 917 | 917 | 917 | 917 | 1,000 | 917 |
| 1993-08-13 | 910 | 927 | 910 | 927 | 23,000 | 927 |
| 1993-08-11 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-08-09 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1993-08-04 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-08-03 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 1993-08-02 | 890 | 890 | 890 | 890 | 3,000 | 890 |
| 1993-07-30 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 1993-07-29 | 872 | 880 | 871 | 880 | 3,000 | 880 |
| 1993-07-27 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 1993-07-22 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1993-07-21 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1993-07-20 | 892 | 892 | 885 | 885 | 4,000 | 885 |
| 1993-07-16 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1993-06-30 | 861 | 861 | 861 | 861 | 3,000 | 861 |
| 1993-06-29 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1993-06-25 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1993-06-24 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1993-06-23 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1993-06-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1993-06-17 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1993-06-15 | 924 | 924 | 923 | 923 | 2,000 | 923 |
| 1993-06-14 | 928 | 928 | 928 | 928 | 5,000 | 928 |
| 1993-06-08 | 929 | 929 | 929 | 929 | 4,000 | 929 |
| 1993-06-07 | 915 | 920 | 906 | 920 | 23,000 | 920 |
| 1993-06-04 | 909 | 909 | 905 | 905 | 10,000 | 905 |
| 1993-06-03 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 1993-06-01 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 1993-05-31 | 896 | 899 | 891 | 891 | 5,000 | 891 |
| 1993-05-28 | 905 | 910 | 886 | 886 | 36,000 | 886 |
| 1993-05-27 | 900 | 900 | 890 | 895 | 9,000 | 895 |
| 1993-05-26 | 881 | 881 | 881 | 881 | 1,000 | 881 |
| 1993-05-25 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1993-05-24 | 906 | 906 | 900 | 902 | 6,000 | 902 |
| 1993-05-20 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1993-05-19 | 920 | 920 | 901 | 901 | 2,000 | 901 |
| 1993-05-18 | 921 | 921 | 921 | 921 | 1,000 | 921 |
| 1993-05-17 | 921 | 921 | 920 | 920 | 3,000 | 920 |
| 1993-05-14 | 905 | 920 | 905 | 920 | 3,000 | 920 |
| 1993-05-13 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1993-05-12 | 886 | 905 | 886 | 905 | 8,000 | 905 |
| 1993-05-11 | 876 | 876 | 875 | 876 | 5,000 | 876 |
| 1993-05-10 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1993-05-07 | 861 | 861 | 861 | 861 | 1,000 | 861 |
| 1993-05-06 | 858 | 859 | 858 | 859 | 4,000 | 859 |
| 1993-04-28 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1993-04-21 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-04-15 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1993-04-14 | 802 | 802 | 802 | 802 | 2,000 | 802 |
| 1993-04-13 | 802 | 802 | 802 | 802 | 1,000 | 802 |
| 1993-04-12 | 802 | 802 | 802 | 802 | 3,000 | 802 |
| 1993-04-07 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 1993-04-05 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-04-02 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1993-03-29 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1993-03-26 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-03-25 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1993-03-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-03-23 | 741 | 745 | 741 | 745 | 4,000 | 745 |
| 1993-03-22 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1993-03-19 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1993-03-15 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1993-03-04 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1993-03-02 | 710 | 710 | 710 | 710 | 18,000 | 710 |
| 1993-02-26 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1993-02-25 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1993-02-22 | 710 | 710 | 710 | 710 | 16,000 | 710 |
| 1993-02-15 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1993-02-12 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1993-02-10 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1993-02-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1993-02-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-02-01 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1993-01-28 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1993-01-26 | 739 | 740 | 739 | 740 | 203,000 | 740 |
| 1993-01-25 | 739 | 739 | 739 | 739 | 200,000 | 739 |
| 1993-01-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1993-01-12 | 750 | 750 | 750 | 750 | 1,000 | 750 |
分割・併合履歴 ： なし
