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
