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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-12-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-12-25 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-12-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-12-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-12-05 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2001-11-27 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2001-11-26 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2001-11-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-11-13 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 2001-10-31 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-10-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-10-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-10-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-10-17 | 338 | 340 | 338 | 340 | 5,000 | 340 |
| 2001-10-11 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2001-10-10 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2001-10-09 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-10-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-10-03 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-10-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-10-01 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-09-27 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2001-09-26 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2001-09-25 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2001-09-21 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2001-09-19 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2001-09-18 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-09-17 | 338 | 338 | 338 | 338 | 4,000 | 338 |
| 2001-09-14 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2001-09-10 | 339 | 339 | 338 | 338 | 4,000 | 338 |
| 2001-09-07 | 338 | 339 | 338 | 339 | 6,000 | 339 |
| 2001-09-04 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2001-08-30 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2001-08-29 | 340 | 348 | 340 | 340 | 21,000 | 340 |
| 2001-08-28 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2001-08-27 | 345 | 345 | 340 | 340 | 9,000 | 340 |
| 2001-08-24 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2001-08-23 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-08-17 | 335 | 335 | 333 | 333 | 4,000 | 333 |
| 2001-08-16 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-08-15 | 345 | 345 | 340 | 340 | 11,000 | 340 |
| 2001-08-09 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-08-06 | 346 | 346 | 345 | 345 | 5,000 | 345 |
| 2001-08-03 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2001-07-31 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2001-07-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-07-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-07-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-07-16 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2001-07-13 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 2001-07-10 | 349 | 351 | 345 | 345 | 8,000 | 345 |
| 2001-07-09 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-07-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2001-07-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-07-04 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2001-07-03 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-06-27 | 353 | 353 | 350 | 350 | 11,000 | 350 |
| 2001-06-26 | 345 | 350 | 345 | 350 | 8,000 | 350 |
| 2001-06-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-06-21 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-06-19 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2001-06-18 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2001-06-13 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2001-06-11 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-06-07 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2001-06-04 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2001-06-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-05-31 | 348 | 350 | 336 | 336 | 4,000 | 336 |
| 2001-05-30 | 349 | 350 | 349 | 350 | 6,000 | 350 |
| 2001-05-29 | 350 | 351 | 350 | 350 | 5,000 | 350 |
| 2001-05-28 | 348 | 352 | 348 | 352 | 6,000 | 352 |
| 2001-05-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-05-22 | 330 | 330 | 320 | 320 | 5,000 | 320 |
| 2001-05-17 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-05-16 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2001-05-14 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-05-08 | 342 | 342 | 340 | 340 | 6,000 | 340 |
| 2001-05-02 | 341 | 342 | 341 | 342 | 5,000 | 342 |
| 2001-05-01 | 333 | 340 | 333 | 340 | 9,000 | 340 |
| 2001-04-27 | 341 | 341 | 330 | 330 | 6,000 | 330 |
| 2001-04-26 | 328 | 339 | 328 | 339 | 9,000 | 339 |
| 2001-04-25 | 329 | 329 | 328 | 328 | 4,000 | 328 |
| 2001-04-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2001-04-23 | 322 | 329 | 322 | 329 | 4,000 | 329 |
| 2001-04-18 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-04-17 | 320 | 320 | 318 | 320 | 6,000 | 320 |
| 2001-04-16 | 320 | 320 | 316 | 316 | 11,000 | 316 |
| 2001-04-13 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-04-12 | 318 | 318 | 317 | 317 | 3,000 | 317 |
| 2001-04-11 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2001-04-09 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2001-04-05 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-04-04 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2001-03-26 | 323 | 330 | 323 | 330 | 5,000 | 330 |
| 2001-03-23 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2001-03-22 | 320 | 325 | 320 | 322 | 7,000 | 322 |
| 2001-03-21 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2001-03-19 | 318 | 320 | 318 | 320 | 5,000 | 320 |
| 2001-03-15 | 316 | 318 | 316 | 318 | 2,000 | 318 |
| 2001-03-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-03-08 | 310 | 316 | 301 | 316 | 13,000 | 316 |
| 2001-03-07 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-03-06 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-03-05 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2001-03-02 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2001-03-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-02-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-02-23 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2001-02-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-02-15 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2001-02-14 | 304 | 305 | 304 | 305 | 2,000 | 305 |
| 2001-02-13 | 300 | 300 | 299 | 299 | 7,000 | 299 |
| 2001-01-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-01-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-01-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-19 | 310 | 310 | 295 | 295 | 5,000 | 295 |
| 2001-01-18 | 300 | 310 | 300 | 310 | 14,000 | 310 |
| 2001-01-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-01-16 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2001-01-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2001-01-11 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-01-09 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 2001-01-05 | 311 | 311 | 310 | 310 | 3,000 | 310 |
分割・併合履歴 ： なし
