9193 東京汽船(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-11-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-11-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-11-08 | 704 | 704 | 700 | 700 | 4,000 | 700 |
| 1996-11-07 | 705 | 705 | 704 | 704 | 2,000 | 704 |
| 1996-11-06 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1996-11-05 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1996-10-24 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 1996-10-23 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 1996-10-21 | 706 | 710 | 705 | 710 | 6,000 | 710 |
| 1996-10-18 | 706 | 706 | 705 | 705 | 6,000 | 705 |
| 1996-10-17 | 705 | 705 | 705 | 705 | 6,000 | 705 |
| 1996-10-16 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1996-10-15 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1996-10-14 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-10-11 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1996-10-02 | 730 | 730 | 725 | 725 | 18,000 | 725 |
| 1996-10-01 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-09-30 | 726 | 726 | 726 | 726 | 2,000 | 726 |
| 1996-09-27 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 1996-09-26 | 730 | 730 | 730 | 730 | 71,000 | 730 |
| 1996-09-25 | 730 | 730 | 730 | 730 | 40,000 | 730 |
| 1996-09-18 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1996-08-29 | 735 | 735 | 730 | 730 | 31,000 | 730 |
| 1996-08-28 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 1996-08-26 | 751 | 751 | 735 | 735 | 9,000 | 735 |
| 1996-08-22 | 751 | 751 | 751 | 751 | 2,000 | 751 |
| 1996-08-21 | 750 | 750 | 750 | 750 | 40,000 | 750 |
| 1996-08-12 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 1996-08-09 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1996-08-08 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-07-31 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1996-07-29 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1996-07-25 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 1996-07-24 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 1996-07-19 | 753 | 753 | 750 | 750 | 8,000 | 750 |
| 1996-07-18 | 750 | 750 | 750 | 750 | 29,000 | 750 |
| 1996-07-17 | 751 | 752 | 750 | 752 | 17,000 | 752 |
| 1996-07-15 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 1996-07-12 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1996-07-10 | 780 | 780 | 780 | 780 | 8,000 | 780 |
| 1996-07-04 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-07-03 | 805 | 805 | 805 | 805 | 1,000 | 805 |
| 1996-06-26 | 869 | 869 | 869 | 869 | 1,000 | 869 |
| 1996-06-20 | 880 | 890 | 880 | 890 | 53,000 | 890 |
| 1996-06-19 | 855 | 880 | 855 | 880 | 17,000 | 880 |
| 1996-06-18 | 845 | 850 | 845 | 850 | 5,000 | 850 |
| 1996-06-17 | 850 | 850 | 850 | 850 | 46,000 | 850 |
| 1996-06-14 | 818 | 850 | 818 | 850 | 7,000 | 850 |
| 1996-06-12 | 770 | 800 | 770 | 800 | 15,000 | 800 |
| 1996-06-11 | 760 | 760 | 760 | 760 | 10,000 | 760 |
| 1996-05-31 | 800 | 800 | 800 | 800 | 16,000 | 800 |
| 1996-05-27 | 800 | 800 | 800 | 800 | 11,000 | 800 |
| 1996-05-24 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 1996-05-23 | 820 | 820 | 810 | 810 | 2,000 | 810 |
| 1996-04-26 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-04-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-04-24 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1996-04-23 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-04-18 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-04-16 | 790 | 791 | 790 | 791 | 2,000 | 791 |
| 1996-04-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-04-11 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-04-10 | 789 | 790 | 789 | 790 | 3,000 | 790 |
| 1996-04-09 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-04-08 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-04-05 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 1996-04-01 | 760 | 770 | 753 | 770 | 26,000 | 770 |
| 1996-03-25 | 758 | 758 | 758 | 758 | 3,000 | 758 |
| 1996-03-22 | 751 | 751 | 750 | 750 | 3,000 | 750 |
| 1996-03-21 | 761 | 761 | 755 | 761 | 13,000 | 761 |
| 1996-03-19 | 756 | 757 | 756 | 757 | 13,000 | 757 |
| 1996-03-18 | 765 | 765 | 756 | 756 | 6,000 | 756 |
| 1996-03-15 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1996-03-14 | 755 | 755 | 755 | 755 | 36,000 | 755 |
| 1996-03-12 | 790 | 790 | 787 | 787 | 203,000 | 787 |
| 1996-03-11 | 790 | 790 | 790 | 790 | 202,000 | 790 |
| 1996-03-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-03-05 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-02-22 | 794 | 794 | 780 | 780 | 5,000 | 780 |
| 1996-02-21 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 1996-02-09 | 839 | 839 | 839 | 839 | 5,000 | 839 |
| 1996-02-07 | 840 | 840 | 840 | 840 | 10,000 | 840 |
| 1996-02-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-02-02 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1996-01-30 | 835 | 836 | 835 | 835 | 17,000 | 835 |
| 1996-01-29 | 835 | 840 | 830 | 835 | 13,000 | 835 |
| 1996-01-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-01-24 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 1996-01-23 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1996-01-17 | 829 | 830 | 821 | 830 | 6,000 | 830 |
| 1996-01-08 | 830 | 830 | 829 | 829 | 11,000 | 829 |
分割・併合履歴 ： なし
