9193 東京汽船(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1997-12-26 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1997-12-19 | 310 | 310 | 310 | 310 | 19,000 | 310 |
| 1997-12-18 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 1997-12-17 | 333 | 334 | 333 | 334 | 6,000 | 334 |
| 1997-12-16 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1997-12-15 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 1997-12-12 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1997-12-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-12-09 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1997-12-04 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 1997-12-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-12-02 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1997-11-27 | 381 | 381 | 380 | 380 | 5,000 | 380 |
| 1997-11-21 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 1997-11-20 | 398 | 398 | 398 | 398 | 5,000 | 398 |
| 1997-11-19 | 396 | 396 | 396 | 396 | 5,000 | 396 |
| 1997-11-18 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1997-11-10 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 1997-11-05 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1997-10-31 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 1997-10-22 | 401 | 402 | 401 | 402 | 6,000 | 402 |
| 1997-10-07 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1997-10-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-10-02 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1997-09-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-09-11 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1997-07-10 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-07-09 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1997-07-08 | 540 | 540 | 540 | 540 | 31,000 | 540 |
| 1997-07-03 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-07-02 | 560 | 580 | 560 | 580 | 3,000 | 580 |
| 1997-07-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-06-27 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1997-06-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-06-09 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1997-05-27 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-05-16 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 1997-05-14 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 1997-05-12 | 502 | 502 | 502 | 502 | 1,000 | 502 |
| 1997-05-06 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1997-05-02 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 1997-04-30 | 460 | 465 | 460 | 465 | 3,000 | 465 |
| 1997-04-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1997-04-24 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-04-23 | 500 | 500 | 499 | 500 | 6,000 | 500 |
| 1997-04-22 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 1997-04-18 | 433 | 445 | 429 | 445 | 15,000 | 445 |
| 1997-04-17 | 431 | 432 | 426 | 428 | 19,000 | 428 |
| 1997-04-16 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1997-04-15 | 425 | 430 | 425 | 425 | 4,000 | 425 |
| 1997-04-14 | 430 | 431 | 425 | 425 | 12,000 | 425 |
| 1997-04-11 | 431 | 431 | 431 | 431 | 3,000 | 431 |
| 1997-04-10 | 455 | 455 | 445 | 445 | 2,000 | 445 |
| 1997-04-09 | 458 | 458 | 458 | 458 | 4,000 | 458 |
| 1997-04-08 | 478 | 478 | 478 | 478 | 3,000 | 478 |
| 1997-04-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1997-04-04 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1997-04-03 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1997-04-02 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 1997-04-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1997-03-31 | 540 | 541 | 540 | 541 | 3,000 | 541 |
| 1997-03-27 | 541 | 541 | 541 | 541 | 10,000 | 541 |
| 1997-03-26 | 553 | 553 | 551 | 551 | 6,000 | 551 |
| 1997-03-25 | 548 | 550 | 548 | 550 | 2,000 | 550 |
| 1997-03-24 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 1997-03-21 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1997-03-18 | 630 | 630 | 629 | 629 | 354,000 | 629 |
| 1997-03-17 | 630 | 630 | 630 | 630 | 350,000 | 630 |
| 1997-03-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-03-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-02-27 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1997-02-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-02-21 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-02-19 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1997-02-18 | 629 | 630 | 629 | 630 | 17,000 | 630 |
| 1997-02-17 | 636 | 636 | 630 | 630 | 5,000 | 630 |
| 1997-02-14 | 635 | 635 | 635 | 635 | 13,000 | 635 |
| 1997-02-04 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1997-01-28 | 661 | 661 | 661 | 661 | 9,000 | 661 |
| 1997-01-27 | 661 | 661 | 661 | 661 | 10,000 | 661 |
| 1997-01-16 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 1997-01-13 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1997-01-09 | 681 | 681 | 680 | 680 | 4,000 | 680 |
分割・併合履歴 ： なし
