9193 東京汽船(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-24	311	311	311	311	1,000	311
1998-12-22	331	331	330	330	10,000	330
1998-12-17	330	330	330	330	6,000	330
1998-12-11	350	350	350	350	1,000	350
1998-12-04	352	352	352	352	1,000	352
1998-12-01	360	360	360	360	6,000	360
1998-11-30	360	360	360	360	2,000	360
1998-11-27	360	360	360	360	1,000	360
1998-11-25	355	355	350	350	2,000	350
1998-11-24	321	360	321	355	3,000	355
1998-11-20	325	325	321	321	3,000	321
1998-11-19	326	330	326	330	6,000	330
1998-11-18	340	340	340	340	1,000	340
1998-11-16	340	340	340	340	1,000	340
1998-11-13	340	340	340	340	1,000	340
1998-11-12	340	340	340	340	2,000	340
1998-11-10	340	340	340	340	1,000	340
1998-11-09	345	345	345	345	1,000	345
1998-11-06	350	350	350	350	2,000	350
1998-11-05	345	345	345	345	1,000	345
1998-11-04	345	345	345	345	2,000	345
1998-10-23	340	340	340	340	1,000	340
1998-10-22	331	331	331	331	1,000	331
1998-10-21	320	320	320	320	1,000	320
1998-10-20	320	320	320	320	1,000	320
1998-10-19	320	320	320	320	1,000	320
1998-10-16	320	320	320	320	1,000	320
1998-10-14	310	320	310	320	3,000	320
1998-10-13	290	290	290	290	3,000	290
1998-10-12	360	360	360	360	1,000	360
1998-10-02	360	360	360	360	5,000	360
1998-10-01	361	361	361	361	1,000	361
1998-09-18	360	360	360	360	1,000	360
1998-09-17	361	361	361	361	1,000	361
1998-09-08	380	380	380	380	5,000	380
1998-08-28	380	380	380	380	1,000	380
1998-08-26	380	380	380	380	1,000	380
1998-08-24	390	390	390	390	1,000	390
1998-08-10	400	400	400	400	3,000	400
1998-07-28	405	405	405	405	10,000	405
1998-07-23	406	406	405	405	2,000	405
1998-07-22	405	405	400	400	37,000	400
1998-07-21	400	400	400	400	20,000	400
1998-07-16	395	395	395	395	2,000	395
1998-07-15	400	400	400	400	3,000	400
1998-07-10	400	400	400	400	3,000	400
1998-07-09	400	400	400	400	8,000	400
1998-07-08	400	400	400	400	1,000	400
1998-07-07	400	400	400	400	2,000	400
1998-07-06	400	400	400	400	1,000	400
1998-07-02	400	405	400	401	25,000	401
1998-07-01	400	400	400	400	10,000	400
1998-06-30	400	400	400	400	3,000	400
1998-06-29	400	400	400	400	2,000	400
1998-06-22	400	400	400	400	2,000	400
1998-06-19	400	400	400	400	1,000	400
1998-06-15	410	410	410	410	1,000	410
1998-06-08	420	420	420	420	1,000	420
1998-06-02	430	430	430	430	2,000	430
1998-06-01	420	430	415	430	23,000	430
1998-05-29	420	420	420	420	1,000	420
1998-05-28	415	415	415	415	3,000	415
1998-05-27	415	415	415	415	1,000	415
1998-05-26	430	430	430	430	1,000	430
1998-05-22	437	437	437	437	1,000	437
1998-05-20	420	420	420	420	2,000	420
1998-05-15	410	410	410	410	1,000	410
1998-05-14	410	410	410	410	2,000	410
1998-04-27	402	402	400	400	10,000	400
1998-04-24	401	402	401	402	10,000	402
1998-04-23	401	401	401	401	2,000	401
1998-04-20	401	401	401	401	5,000	401
1998-04-17	400	401	400	401	14,000	401
1998-04-08	400	400	400	400	13,000	400
1998-04-06	390	390	390	390	2,000	390
1998-04-02	400	400	390	390	13,000	390
1998-04-01	400	400	395	395	8,000	395
1998-03-25	400	405	400	400	6,000	400
1998-03-23	400	400	400	400	4,000	400
1998-03-20	400	400	400	400	5,000	400
1998-03-19	405	405	400	400	3,000	400
1998-03-18	406	406	406	406	29,000	406
1998-03-17	405	405	405	405	29,000	405
1998-03-13	400	400	400	400	1,000	400
1998-03-12	400	400	400	400	14,000	400
1998-03-10	400	400	400	400	16,000	400
1998-03-05	410	410	410	410	3,000	410
1998-03-04	411	412	410	410	17,000	410
1998-03-03	410	410	410	410	5,000	410
1998-02-27	410	410	410	410	8,000	410
1998-02-26	410	410	410	410	3,000	410
1998-02-25	410	410	410	410	1,000	410
1998-02-24	425	425	420	420	7,000	420
1998-02-23	425	425	425	425	3,000	425
1998-02-20	430	430	425	425	4,000	425
1998-02-18	430	430	430	430	3,000	430
1998-02-17	430	430	430	430	6,000	430
1998-02-16	435	435	430	430	11,000	430
1998-02-13	435	435	435	435	1,000	435
1998-02-12	430	430	427	430	6,000	430
1998-02-10	420	430	420	430	3,000	430
1998-02-09	420	420	420	420	3,000	420
1998-02-05	400	400	400	400	2,000	400
1998-02-04	400	410	400	410	4,000	410
1998-02-03	381	390	381	390	2,000	390
1998-02-02	375	375	375	375	1,000	375
1998-01-30	389	390	380	390	4,000	390
1998-01-29	401	401	400	400	2,000	400
1998-01-28	387	400	387	400	9,000	400
1998-01-27	385	390	385	385	11,000	385
1998-01-26	376	380	375	380	38,000	380
1998-01-23	335	343	325	340	118,000	340
1998-01-22	321	325	320	325	73,000	325
1998-01-21	321	340	321	321	136,000	321
1998-01-20	321	321	321	321	19,000	321
1998-01-19	321	321	321	321	12,000	321
1998-01-09	321	321	321	321	3,000	321
1998-01-08	315	315	315	315	3,000	315
1998-01-07	310	315	310	310	10,000	310
1998-01-06	310	310	310	310	17,000	310

分割・併合履歴：なし