9193 東京汽船(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2000-12-26 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2000-12-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-12-22 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2000-12-21 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2000-12-19 | 322 | 322 | 310 | 310 | 6,000 | 310 |
| 2000-12-14 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2000-12-13 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2000-11-28 | 320 | 320 | 311 | 311 | 2,000 | 311 |
| 2000-11-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-14 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2000-11-13 | 316 | 316 | 311 | 311 | 2,000 | 311 |
| 2000-10-26 | 317 | 317 | 300 | 300 | 15,000 | 300 |
| 2000-10-25 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2000-10-23 | 329 | 329 | 317 | 317 | 6,000 | 317 |
| 2000-10-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-10-19 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-10-17 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2000-10-16 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 2000-10-10 | 321 | 321 | 320 | 320 | 2,000 | 320 |
| 2000-09-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-09-21 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-09-20 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-09-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-09-18 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-09-08 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2000-09-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-09-06 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-09-04 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-08-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-22 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2000-08-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-08-16 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2000-08-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-08-11 | 341 | 341 | 335 | 335 | 13,000 | 335 |
| 2000-08-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-08-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-07-31 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-07-21 | 380 | 380 | 379 | 379 | 2,000 | 379 |
| 2000-07-12 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-07-11 | 390 | 390 | 380 | 380 | 5,000 | 380 |
| 2000-07-10 | 386 | 388 | 386 | 388 | 2,000 | 388 |
| 2000-07-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-07-06 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-07-05 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-07-04 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-07-03 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-06-26 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2000-06-23 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2000-06-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-06-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-06-19 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-06-16 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-06-15 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 2000-06-14 | 353 | 353 | 346 | 346 | 13,000 | 346 |
| 2000-06-13 | 352 | 352 | 352 | 352 | 6,000 | 352 |
| 2000-06-12 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2000-06-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-06-08 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2000-06-07 | 335 | 335 | 332 | 332 | 3,000 | 332 |
| 2000-06-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2000-06-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-06-02 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-06-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-31 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2000-05-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-05-26 | 323 | 325 | 323 | 325 | 8,000 | 325 |
| 2000-05-24 | 320 | 321 | 320 | 321 | 7,000 | 321 |
| 2000-05-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-05-18 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2000-05-16 | 321 | 321 | 319 | 321 | 6,000 | 321 |
| 2000-05-15 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2000-05-12 | 306 | 310 | 306 | 308 | 15,000 | 308 |
| 2000-05-11 | 306 | 306 | 305 | 306 | 37,000 | 306 |
| 2000-05-10 | 305 | 307 | 305 | 306 | 15,000 | 306 |
| 2000-05-09 | 320 | 320 | 320 | 320 | 11,000 | 320 |
| 2000-05-08 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-05-01 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 2000-04-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-04-27 | 320 | 321 | 320 | 321 | 8,000 | 321 |
| 2000-04-26 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2000-04-25 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-04-24 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2000-04-20 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2000-04-18 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2000-04-17 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2000-04-13 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2000-04-11 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2000-04-10 | 313 | 315 | 313 | 313 | 6,000 | 313 |
| 2000-04-07 | 316 | 316 | 312 | 312 | 11,000 | 312 |
| 2000-04-06 | 318 | 318 | 316 | 316 | 4,000 | 316 |
| 2000-04-05 | 334 | 334 | 318 | 318 | 7,000 | 318 |
| 2000-04-04 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2000-04-03 | 349 | 349 | 331 | 331 | 7,000 | 331 |
| 2000-03-31 | 344 | 349 | 344 | 344 | 4,000 | 344 |
| 2000-03-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-03-28 | 407 | 407 | 362 | 362 | 6,000 | 362 |
| 2000-03-24 | 327 | 327 | 327 | 327 | 3,000 | 327 |
| 2000-03-21 | 325 | 326 | 325 | 326 | 3,000 | 326 |
| 2000-03-17 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2000-03-15 | 321 | 321 | 321 | 321 | 5,000 | 321 |
| 2000-03-14 | 321 | 321 | 321 | 321 | 10,000 | 321 |
| 2000-03-13 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2000-03-10 | 325 | 325 | 321 | 321 | 10,000 | 321 |
| 2000-03-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2000-03-02 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-03-01 | 325 | 325 | 325 | 325 | 10,000 | 325 |
| 2000-02-29 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2000-02-24 | 315 | 325 | 315 | 325 | 9,000 | 325 |
| 2000-02-23 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2000-02-22 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-02-21 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-02-16 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2000-02-08 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-02-07 | 365 | 370 | 365 | 370 | 15,000 | 370 |
| 2000-02-04 | 365 | 365 | 365 | 365 | 9,000 | 365 |
| 2000-02-01 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2000-01-19 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2000-01-17 | 330 | 333 | 330 | 333 | 4,000 | 333 |
| 2000-01-13 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-01-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
分割・併合履歴 ： なし
