9193 東京汽船(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-12-26 | 414 | 414 | 400 | 400 | 4,000 | 400 |
| 2003-12-25 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2003-12-24 | 394 | 399 | 394 | 399 | 4,000 | 399 |
| 2003-12-22 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2003-12-19 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-12-18 | 385 | 398 | 385 | 398 | 3,000 | 398 |
| 2003-12-17 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2003-12-16 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-12-15 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-12-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-12-05 | 395 | 395 | 385 | 385 | 3,000 | 385 |
| 2003-12-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-11-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-11-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-11-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-11-13 | 355 | 365 | 355 | 365 | 4,000 | 365 |
| 2003-11-12 | 365 | 365 | 360 | 360 | 3,000 | 360 |
| 2003-11-10 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2003-11-06 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 2003-11-05 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-11-04 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2003-10-31 | 400 | 410 | 400 | 400 | 8,000 | 400 |
| 2003-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-10-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-10-21 | 410 | 410 | 400 | 400 | 6,000 | 400 |
| 2003-10-20 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-10-17 | 415 | 415 | 412 | 412 | 6,000 | 412 |
| 2003-10-16 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2003-10-15 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2003-10-14 | 417 | 417 | 415 | 417 | 6,000 | 417 |
| 2003-10-10 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 2003-10-07 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2003-10-06 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2003-10-03 | 399 | 420 | 399 | 420 | 51,000 | 420 |
| 2003-10-02 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2003-10-01 | 385 | 385 | 385 | 385 | 4,000 | 385 |
| 2003-09-30 | 380 | 385 | 380 | 385 | 5,000 | 385 |
| 2003-09-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-17 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-09-10 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-09-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-02 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-09-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-08-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-08-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-08-18 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2003-08-14 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2003-08-06 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2003-08-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-07-25 | 375 | 410 | 375 | 410 | 10,000 | 410 |
| 2003-07-24 | 360 | 365 | 360 | 365 | 3,000 | 365 |
| 2003-07-23 | 360 | 360 | 360 | 360 | 9,000 | 360 |
| 2003-07-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-07-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-07-15 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2003-07-11 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2003-07-10 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2003-07-08 | 350 | 354 | 350 | 354 | 2,000 | 354 |
| 2003-07-04 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-07-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-07-02 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-06-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-06-27 | 335 | 345 | 335 | 345 | 8,000 | 345 |
| 2003-06-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-06-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-06-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-06-18 | 338 | 340 | 335 | 340 | 7,000 | 340 |
| 2003-06-17 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2003-06-13 | 335 | 339 | 335 | 339 | 2,000 | 339 |
| 2003-06-11 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2003-06-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-06-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-05-28 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2003-05-26 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2003-05-20 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2003-05-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-05-07 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-04-28 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-04-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-04-23 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-04-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-04-16 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-04-14 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2003-04-08 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2003-03-27 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-03-26 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2003-03-25 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2003-03-20 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2003-03-18 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-17 | 324 | 324 | 320 | 320 | 2,000 | 320 |
| 2003-03-12 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 2003-03-06 | 325 | 325 | 321 | 325 | 7,000 | 325 |
| 2003-02-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-02-26 | 321 | 330 | 321 | 330 | 2,000 | 330 |
| 2003-02-25 | 331 | 331 | 320 | 321 | 7,000 | 321 |
| 2003-02-24 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-02-21 | 324 | 330 | 324 | 330 | 3,000 | 330 |
| 2003-02-17 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2003-02-10 | 317 | 317 | 316 | 316 | 2,000 | 316 |
| 2003-02-07 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-02-06 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2003-02-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-02-04 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2003-01-30 | 311 | 330 | 311 | 330 | 2,000 | 330 |
| 2003-01-29 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2003-01-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2003-01-27 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-01-24 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2003-01-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-01-21 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-01-20 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2003-01-14 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2003-01-09 | 330 | 330 | 330 | 330 | 3,000 | 330 |
分割・併合履歴 ： なし
