9193 東京汽船(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 315 | 330 | 315 | 330 | 7,000 | 330 |
| 2002-12-25 | 332 | 332 | 311 | 311 | 3,000 | 311 |
| 2002-12-24 | 302 | 302 | 302 | 302 | 6,000 | 302 |
| 2002-12-20 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2002-12-19 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2002-12-18 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2002-12-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-12-13 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2002-12-10 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2002-12-05 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2002-12-04 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-12-02 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2002-11-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2002-11-27 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2002-11-26 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2002-11-25 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2002-11-20 | 287 | 305 | 287 | 305 | 6,000 | 305 |
| 2002-11-14 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2002-11-12 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2002-10-31 | 331 | 331 | 326 | 326 | 2,000 | 326 |
| 2002-10-30 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-10-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-10-21 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-15 | 332 | 332 | 330 | 330 | 7,000 | 330 |
| 2002-10-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-10-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-10-04 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-10-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-10-01 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-09-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-09-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-09-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-09-18 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2002-09-17 | 320 | 320 | 320 | 320 | 10,000 | 320 |
| 2002-09-13 | 330 | 330 | 321 | 321 | 11,000 | 321 |
| 2002-09-12 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-09-11 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2002-08-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-08-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-08-22 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-08-20 | 353 | 353 | 351 | 351 | 3,000 | 351 |
| 2002-08-16 | 355 | 355 | 353 | 353 | 2,000 | 353 |
| 2002-08-15 | 353 | 355 | 353 | 355 | 4,000 | 355 |
| 2002-08-14 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2002-08-07 | 352 | 352 | 351 | 351 | 2,000 | 351 |
| 2002-08-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-30 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-07-25 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-07-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-07-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-07-05 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-07-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-07-03 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-07-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-06-25 | 350 | 350 | 335 | 335 | 2,000 | 335 |
| 2002-06-24 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2002-06-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-06-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-06-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-06-05 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2002-06-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-05-28 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-05-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-05-24 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-05-21 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-05-13 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-05-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-04-25 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2002-04-24 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2002-04-23 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2002-04-22 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2002-04-19 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2002-04-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-04-15 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-04-12 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-04-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-04-02 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2002-03-29 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-03-28 | 341 | 341 | 331 | 331 | 4,000 | 331 |
| 2002-03-25 | 370 | 377 | 370 | 375 | 9,000 | 375 |
| 2002-03-22 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-03-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-15 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2002-03-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-03-08 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-03-07 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-03-05 | 355 | 365 | 355 | 365 | 4,000 | 365 |
| 2002-02-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-02-27 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2002-02-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-02-22 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-02-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-02-15 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2002-02-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-02-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-01-29 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-01-25 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-01-24 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-01-22 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-01-17 | 335 | 340 | 335 | 340 | 4,000 | 340 |
| 2002-01-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-01-08 | 340 | 340 | 340 | 340 | 2,000 | 340 |
分割・併合履歴 ： なし
