9193 東京汽船(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-28	350	360	350	360	8,000	360
1999-12-22	315	315	315	315	1,000	315
1999-12-21	315	315	310	310	17,000	310
1999-12-20	319	320	315	315	32,000	315
1999-12-17	340	340	312	315	10,000	315
1999-12-16	346	348	344	344	13,000	344
1999-12-15	343	344	343	344	6,000	344
1999-12-14	393	393	393	393	1,000	393
1999-12-10	398	398	398	398	3,000	398
1999-11-30	400	400	400	400	4,000	400
1999-11-24	410	410	410	410	1,000	410
1999-11-19	409	410	409	410	3,000	410
1999-11-18	409	409	409	409	1,000	409
1999-11-17	400	400	400	400	1,000	400
1999-11-15	410	410	410	410	1,000	410
1999-11-11	410	410	410	410	1,000	410
1999-11-10	407	410	407	410	5,000	410
1999-11-04	397	397	397	397	3,000	397
1999-11-02	401	435	401	435	4,000	435
1999-11-01	450	450	450	450	1,000	450
1999-10-26	435	435	435	435	1,000	435
1999-10-25	435	435	435	435	2,000	435
1999-10-22	435	435	435	435	1,000	435
1999-10-21	436	440	435	440	4,000	440
1999-10-20	435	435	435	435	1,000	435
1999-10-19	435	435	430	430	3,000	430
1999-10-18	435	435	430	430	3,000	430
1999-10-15	430	435	430	435	12,000	435
1999-10-12	430	430	430	430	1,000	430
1999-10-08	435	435	435	435	2,000	435
1999-10-07	437	437	437	437	2,000	437
1999-10-05	437	437	437	437	2,000	437
1999-10-04	437	437	437	437	4,000	437
1999-09-28	437	437	437	437	1,000	437
1999-09-22	477	477	477	477	1,000	477
1999-09-20	479	480	479	480	3,000	480
1999-09-14	480	480	480	480	14,000	480
1999-09-13	495	495	495	495	8,000	495
1999-09-10	495	495	495	495	2,000	495
1999-09-09	495	495	495	495	6,000	495
1999-09-07	495	495	495	495	1,000	495
1999-09-06	495	495	495	495	1,000	495
1999-09-03	494	495	494	495	20,000	495
1999-09-02	495	495	495	495	8,000	495
1999-09-01	475	495	475	495	7,000	495
1999-08-31	475	475	475	475	7,000	475
1999-08-27	461	461	461	461	1,000	461
1999-08-24	461	461	460	460	10,000	460
1999-08-23	450	451	450	451	3,000	451
1999-08-20	449	450	449	450	3,000	450
1999-08-19	448	449	448	448	11,000	448
1999-08-18	449	449	449	449	5,000	449
1999-08-17	449	449	449	449	5,000	449
1999-08-16	449	449	449	449	5,000	449
1999-08-12	450	451	450	450	3,000	450
1999-08-11	450	450	450	450	1,000	450
1999-08-03	470	470	470	470	1,000	470
1999-07-30	470	470	470	470	1,000	470
1999-07-28	470	470	470	470	1,000	470
1999-07-27	470	470	470	470	1,000	470
1999-07-26	470	470	470	470	2,000	470
1999-07-23	470	470	470	470	7,000	470
1999-07-22	485	485	480	480	10,000	480
1999-07-21	491	491	490	490	3,000	490
1999-07-19	490	492	490	492	2,000	492
1999-07-16	510	510	501	501	10,000	501
1999-07-15	520	520	510	510	5,000	510
1999-07-14	500	520	500	520	28,000	520
1999-07-13	495	500	490	500	9,000	500
1999-07-12	490	495	490	490	5,000	490
1999-07-09	489	490	489	490	14,000	490
1999-07-08	480	490	480	490	20,000	490
1999-07-07	456	475	456	470	7,000	470
1999-07-06	452	452	452	452	1,000	452
1999-07-05	450	450	450	450	1,000	450
1999-07-02	449	450	449	449	3,000	449
1999-07-01	449	449	449	449	1,000	449
1999-06-30	440	440	439	439	6,000	439
1999-06-29	430	430	430	430	8,000	430
1999-06-28	435	435	431	435	9,000	435
1999-06-25	440	440	435	435	7,000	435
1999-06-24	433	440	433	440	8,000	440
1999-06-23	420	423	420	423	9,000	423
1999-06-22	421	421	421	421	5,000	421
1999-06-21	400	419	400	419	9,000	419
1999-06-18	395	400	395	400	8,000	400
1999-06-17	390	394	390	394	4,000	394
1999-06-16	395	395	390	390	2,000	390
1999-06-15	395	395	395	395	1,000	395
1999-06-14	400	400	400	400	1,000	400
1999-06-11	390	390	390	390	1,000	390
1999-06-09	390	390	390	390	2,000	390
1999-06-07	395	395	395	395	2,000	395
1999-06-04	386	386	386	386	3,000	386
1999-06-02	385	385	385	385	3,000	385
1999-05-31	389	389	385	385	3,000	385
1999-05-28	390	390	390	390	2,000	390
1999-05-26	395	395	395	395	1,000	395
1999-05-25	400	400	400	400	2,000	400
1999-05-24	415	415	405	405	4,000	405
1999-05-21	400	415	400	415	30,000	415
1999-05-19	385	385	385	385	1,000	385
1999-05-17	395	395	385	385	4,000	385
1999-05-12	380	380	380	380	1,000	380
1999-05-11	400	400	400	400	3,000	400
1999-05-10	409	409	400	400	12,000	400
1999-05-07	399	399	399	399	3,000	399
1999-05-06	365	365	365	365	1,000	365
1999-04-30	355	360	355	360	2,000	360
1999-04-28	356	356	350	350	2,000	350
1999-04-23	360	360	351	351	8,000	351
1999-04-20	370	370	370	370	4,000	370
1999-04-19	370	370	370	370	2,000	370
1999-04-16	350	370	350	370	4,000	370
1999-04-15	354	354	349	349	6,000	349
1999-04-14	354	355	350	350	9,000	350
1999-04-13	350	350	350	350	7,000	350
1999-04-12	358	359	340	340	30,000	340
1999-04-09	362	362	360	360	32,000	360
1999-04-08	361	365	361	364	18,000	364
1999-04-07	370	370	360	360	13,000	360
1999-04-06	345	369	345	369	6,000	369
1999-04-05	336	345	336	341	10,000	341
1999-04-02	339	339	336	336	2,000	336
1999-04-01	341	341	341	341	1,000	341
1999-03-31	340	340	336	336	16,000	336
1999-03-30	350	350	340	340	7,000	340
1999-03-26	345	345	340	340	17,000	340
1999-03-25	347	352	347	347	7,000	347
1999-03-24	347	347	347	347	1,000	347
1999-03-23	346	346	346	346	2,000	346
1999-03-17	347	347	340	340	6,000	340
1999-03-11	340	340	340	340	1,000	340
1999-03-10	339	339	339	339	1,000	339
1999-03-04	334	339	334	339	2,000	339
1999-03-02	334	334	331	331	3,000	331
1999-03-01	328	334	328	334	6,000	334
1999-02-25	330	330	330	330	2,000	330
1999-02-17	311	311	296	305	30,000	305
1999-02-16	313	313	310	310	9,000	310
1999-02-15	317	317	317	317	2,000	317
1999-02-01	329	329	329	329	2,000	329
1999-01-29	330	330	330	330	3,000	330
1999-01-28	340	340	340	340	2,000	340
1999-01-22	340	340	340	340	1,000	340
1999-01-21	333	340	333	340	2,000	340
1999-01-20	313	313	313	313	1,000	313
1999-01-19	315	315	313	313	2,000	313
1999-01-18	315	315	315	315	1,000	315
1999-01-13	315	315	315	315	1,000	315
1999-01-12	315	315	315	315	4,000	315
1999-01-11	315	315	315	315	3,000	315
1999-01-07	315	315	315	315	4,000	315
1999-01-06	315	315	315	315	2,000	315
1999-01-04	311	313	311	313	8,000	313

分割・併合履歴：なし