9193 東京汽船(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 1994-12-28 | 910 | 910 | 905 | 905 | 12,000 | 905 |
| 1994-12-27 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-12-26 | 920 | 920 | 920 | 920 | 7,000 | 920 |
| 1994-12-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-12-19 | 901 | 901 | 901 | 901 | 2,000 | 901 |
| 1994-12-15 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 1994-12-02 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-12-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1994-11-29 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-11-28 | 910 | 910 | 910 | 910 | 15,000 | 910 |
| 1994-11-22 | 951 | 952 | 951 | 952 | 3,000 | 952 |
| 1994-11-21 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-11-18 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-11-17 | 919 | 920 | 919 | 920 | 4,000 | 920 |
| 1994-11-16 | 910 | 920 | 910 | 920 | 8,000 | 920 |
| 1994-11-14 | 910 | 910 | 909 | 910 | 5,000 | 910 |
| 1994-11-11 | 910 | 910 | 908 | 909 | 19,000 | 909 |
| 1994-11-10 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1994-11-09 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1994-11-08 | 910 | 910 | 910 | 910 | 5,000 | 910 |
| 1994-11-07 | 910 | 910 | 910 | 910 | 6,000 | 910 |
| 1994-11-04 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1994-11-01 | 909 | 910 | 909 | 910 | 4,000 | 910 |
| 1994-10-28 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1994-10-21 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 1994-10-20 | 881 | 881 | 881 | 881 | 4,000 | 881 |
| 1994-10-14 | 930 | 930 | 929 | 929 | 2,000 | 929 |
| 1994-10-13 | 904 | 925 | 904 | 924 | 7,000 | 924 |
| 1994-10-12 | 870 | 870 | 870 | 870 | 6,000 | 870 |
| 1994-10-11 | 850 | 850 | 850 | 850 | 9,000 | 850 |
| 1994-10-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1994-09-30 | 859 | 870 | 859 | 870 | 11,000 | 870 |
| 1994-09-29 | 848 | 848 | 848 | 848 | 2,000 | 848 |
| 1994-09-28 | 843 | 843 | 843 | 843 | 1,000 | 843 |
| 1994-09-22 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1994-09-21 | 860 | 860 | 859 | 859 | 3,000 | 859 |
| 1994-09-20 | 860 | 860 | 860 | 860 | 7,000 | 860 |
| 1994-09-09 | 840 | 840 | 832 | 832 | 2,000 | 832 |
| 1994-09-08 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1994-09-07 | 830 | 840 | 820 | 840 | 4,000 | 840 |
| 1994-09-06 | 820 | 820 | 820 | 820 | 9,000 | 820 |
| 1994-09-05 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-09-02 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-08-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-08-25 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-08-19 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-08-18 | 814 | 814 | 814 | 814 | 10,000 | 814 |
| 1994-08-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-08-04 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-08-01 | 815 | 830 | 815 | 830 | 7,000 | 830 |
| 1994-07-14 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 1994-07-07 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1994-07-05 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1994-07-04 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-07-01 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1994-06-30 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1994-06-27 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-06-24 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 1994-06-23 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1994-06-17 | 822 | 841 | 822 | 840 | 19,000 | 840 |
| 1994-06-16 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 1994-06-15 | 838 | 841 | 838 | 841 | 3,000 | 841 |
| 1994-06-14 | 830 | 830 | 830 | 830 | 10,000 | 830 |
| 1994-06-08 | 825 | 830 | 825 | 830 | 2,000 | 830 |
| 1994-06-07 | 820 | 820 | 820 | 820 | 10,000 | 820 |
| 1994-05-27 | 839 | 840 | 839 | 839 | 5,000 | 839 |
| 1994-05-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1994-05-25 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1994-05-24 | 810 | 811 | 810 | 811 | 8,000 | 811 |
| 1994-05-23 | 805 | 820 | 805 | 820 | 3,000 | 820 |
| 1994-05-19 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1994-05-18 | 800 | 810 | 800 | 810 | 6,000 | 810 |
| 1994-05-16 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-05-11 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1994-05-10 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1994-05-09 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1994-05-06 | 811 | 811 | 810 | 810 | 7,000 | 810 |
| 1994-04-26 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1994-04-19 | 794 | 794 | 794 | 794 | 3,000 | 794 |
| 1994-04-13 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1994-04-12 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1994-04-07 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1994-04-06 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1994-04-01 | 758 | 758 | 758 | 758 | 1,000 | 758 |
| 1994-03-25 | 771 | 771 | 761 | 761 | 2,000 | 761 |
| 1994-03-22 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 1994-03-17 | 766 | 766 | 756 | 757 | 5,000 | 757 |
| 1994-03-16 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1994-03-15 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1994-03-14 | 780 | 780 | 780 | 780 | 12,000 | 780 |
| 1994-03-11 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-03-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-03-01 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1994-02-28 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 1994-02-24 | 765 | 765 | 765 | 765 | 13,000 | 765 |
| 1994-02-15 | 761 | 761 | 761 | 761 | 3,000 | 761 |
| 1994-02-14 | 775 | 775 | 771 | 771 | 10,000 | 771 |
| 1994-02-09 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 1994-02-08 | 765 | 770 | 765 | 770 | 5,000 | 770 |
| 1994-02-04 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-01-26 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1994-01-24 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 1994-01-21 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1994-01-20 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1994-01-19 | 790 | 790 | 790 | 790 | 10,000 | 790 |
| 1994-01-18 | 792 | 792 | 790 | 792 | 15,000 | 792 |
| 1994-01-17 | 792 | 792 | 792 | 792 | 2,000 | 792 |
| 1994-01-14 | 766 | 776 | 766 | 776 | 3,000 | 776 |
| 1994-01-10 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1994-01-07 | 740 | 740 | 735 | 740 | 6,000 | 740 |
| 1994-01-06 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1994-01-05 | 740 | 740 | 740 | 740 | 9,000 | 740 |
| 1994-01-04 | 740 | 740 | 740 | 740 | 3,000 | 740 |
分割・併合履歴 ： なし
