9193 東京汽船(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-283403403403401,000340
2001-12-273403403403401,000340
2001-12-253403403403402,000340
2001-12-213303303303301,000330
2001-12-203303303303301,000330
2001-12-053763763763762,000376
2001-11-273313313313311,000331
2001-11-263303303303306,000330
2001-11-213303303303301,000330
2001-11-133353353303308,000330
2001-10-313353353353351,000335
2001-10-303353353353351,000335
2001-10-253403403403401,000340
2001-10-223403403403401,000340
2001-10-173383403383405,000340
2001-10-113403403403404,000340
2001-10-103403403403407,000340
2001-10-093303303303302,000330
2001-10-043403403403401,000340
2001-10-033403403403402,000340
2001-10-023403403403402,000340
2001-10-013403403403402,000340
2001-09-273353403353404,000340
2001-09-263353353353352,000335
2001-09-253373373373371,000337
2001-09-213373373373371,000337
2001-09-193383383383385,000338
2001-09-183383383383381,000338
2001-09-173383383383384,000338
2001-09-143383383383381,000338
2001-09-103393393383384,000338
2001-09-073383393383396,000339
2001-09-043393393393391,000339
2001-08-303403403403406,000340
2001-08-2934034834034021,000340
2001-08-283403403403404,000340
2001-08-273453453403409,000340
2001-08-243403403403405,000340
2001-08-233403403403402,000340
2001-08-173353353333334,000333
2001-08-163353353353351,000335
2001-08-1534534534034011,000340
2001-08-093453453453452,000345
2001-08-063463463453455,000345
2001-08-033473473473471,000347
2001-07-313483483483482,000348
2001-07-253503503503501,000350
2001-07-193403403403401,000340
2001-07-173403403403401,000340
2001-07-163403403403404,000340
2001-07-133453453443442,000344
2001-07-103493513453458,000345
2001-07-093493493493491,000349
2001-07-063553553553551,000355
2001-07-053603603603602,000360
2001-07-043503503503506,000350
2001-07-033503503503503,000350
2001-06-2735335335035011,000350
2001-06-263453503453508,000350
2001-06-253503503503501,000350
2001-06-213453453453451,000345
2001-06-193453453453455,000345
2001-06-183453453453452,000345
2001-06-133493493493491,000349
2001-06-113503503503503,000350
2001-06-073503503503507,000350
2001-06-043503503503504,000350
2001-06-013503503503501,000350
2001-05-313483503363364,000336
2001-05-303493503493506,000350
2001-05-293503513503505,000350
2001-05-283483523483526,000352
2001-05-253403403403401,000340
2001-05-223303303203205,000320
2001-05-173403403403402,000340
2001-05-163403403403403,000340
2001-05-143403403403402,000340
2001-05-083423423403406,000340
2001-05-023413423413425,000342
2001-05-013333403333409,000340
2001-04-273413413303306,000330
2001-04-263283393283399,000339
2001-04-253293293283284,000328
2001-04-243283283283281,000328
2001-04-233223293223294,000329
2001-04-183223223223221,000322
2001-04-173203203183206,000320
2001-04-1632032031631611,000316
2001-04-133203203203203,000320
2001-04-123183183173173,000317
2001-04-113183183183181,000318
2001-04-093173173173172,000317
2001-04-053113113113111,000311
2001-04-043263263263261,000326
2001-03-263233303233305,000330
2001-03-233203203203203,000320
2001-03-223203253203227,000322
2001-03-213203203203205,000320
2001-03-193183203183205,000320
2001-03-153163183163182,000318
2001-03-143163163163161,000316
2001-03-0831031630131613,000316
2001-03-073153153153151,000315
2001-03-063153153153151,000315
2001-03-053203203203205,000320
2001-03-023113113113115,000311
2001-03-013103103103101,000310
2001-02-273203203203201,000320
2001-02-233063063063061,000306
2001-02-223053053053051,000305
2001-02-153053053053055,000305
2001-02-143043053043052,000305
2001-02-133003002992997,000299
2001-01-303053053053051,000305
2001-01-263053053053051,000305
2001-01-223003003003001,000300
2001-01-193103102952955,000295
2001-01-1830031030031014,000310
2001-01-173003003003001,000300
2001-01-163013013013014,000301
2001-01-153053053053051,000305
2001-01-113013013013011,000301
2001-01-093103103003006,000300
2001-01-053113113103103,000310

分割・併合履歴 : なし