9193 東京汽船(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2004-12-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-12-27 | 520 | 520 | 518 | 518 | 3,000 | 518 |
| 2004-12-24 | 503 | 503 | 495 | 495 | 11,000 | 495 |
| 2004-12-22 | 501 | 501 | 497 | 497 | 7,000 | 497 |
| 2004-12-21 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-12-20 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2004-12-16 | 496 | 502 | 496 | 502 | 3,000 | 502 |
| 2004-12-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-12-14 | 502 | 505 | 502 | 505 | 5,000 | 505 |
| 2004-12-13 | 495 | 500 | 495 | 500 | 10,000 | 500 |
| 2004-12-07 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-12-06 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2004-12-03 | 502 | 508 | 502 | 508 | 5,000 | 508 |
| 2004-11-29 | 503 | 503 | 502 | 502 | 4,000 | 502 |
| 2004-11-26 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2004-11-25 | 502 | 502 | 502 | 502 | 3,000 | 502 |
| 2004-11-22 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2004-11-19 | 486 | 486 | 480 | 485 | 4,000 | 485 |
| 2004-11-16 | 482 | 487 | 482 | 487 | 2,000 | 487 |
| 2004-11-15 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2004-11-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-11-09 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2004-11-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-10-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-10-26 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-10-25 | 514 | 514 | 500 | 500 | 2,000 | 500 |
| 2004-10-22 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-10-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-10-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-10-19 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2004-10-18 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2004-10-15 | 513 | 513 | 513 | 513 | 5,000 | 513 |
| 2004-10-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-10-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-10-08 | 518 | 520 | 516 | 520 | 8,000 | 520 |
| 2004-10-07 | 515 | 518 | 515 | 518 | 6,000 | 518 |
| 2004-10-06 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2004-10-04 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 2004-10-01 | 515 | 520 | 515 | 520 | 12,000 | 520 |
| 2004-09-30 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-09-29 | 510 | 510 | 510 | 510 | 7,000 | 510 |
| 2004-09-28 | 509 | 510 | 500 | 500 | 5,000 | 500 |
| 2004-09-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-09-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-09-22 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 2004-09-21 | 490 | 504 | 490 | 504 | 5,000 | 504 |
| 2004-09-15 | 506 | 506 | 500 | 500 | 5,000 | 500 |
| 2004-09-14 | 503 | 503 | 503 | 503 | 3,000 | 503 |
| 2004-09-13 | 505 | 505 | 504 | 505 | 5,000 | 505 |
| 2004-09-10 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-09-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-09-03 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2004-09-02 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-08-31 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2004-08-30 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2004-08-27 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2004-08-26 | 492 | 492 | 489 | 490 | 9,000 | 490 |
| 2004-08-25 | 515 | 515 | 486 | 486 | 9,000 | 486 |
| 2004-08-23 | 496 | 496 | 496 | 496 | 3,000 | 496 |
| 2004-08-19 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2004-08-12 | 484 | 484 | 483 | 483 | 2,000 | 483 |
| 2004-08-10 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2004-08-09 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2004-08-06 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2004-08-05 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2004-08-04 | 502 | 502 | 480 | 500 | 6,000 | 500 |
| 2004-08-03 | 503 | 503 | 503 | 503 | 2,000 | 503 |
| 2004-07-30 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2004-07-27 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2004-07-26 | 494 | 494 | 485 | 486 | 8,000 | 486 |
| 2004-07-23 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2004-07-22 | 483 | 494 | 483 | 494 | 12,000 | 494 |
| 2004-07-21 | 481 | 481 | 481 | 481 | 10,000 | 481 |
| 2004-07-20 | 491 | 496 | 491 | 496 | 3,000 | 496 |
| 2004-07-16 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2004-07-15 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 2004-07-14 | 512 | 512 | 500 | 500 | 2,000 | 500 |
| 2004-07-13 | 528 | 528 | 490 | 510 | 10,000 | 510 |
| 2004-07-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-07-09 | 500 | 510 | 500 | 510 | 5,000 | 510 |
| 2004-07-08 | 495 | 499 | 495 | 499 | 2,000 | 499 |
| 2004-07-07 | 495 | 495 | 485 | 485 | 3,000 | 485 |
| 2004-07-06 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-07-05 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2004-07-02 | 491 | 500 | 490 | 490 | 4,000 | 490 |
| 2004-06-30 | 485 | 485 | 482 | 482 | 6,000 | 482 |
| 2004-06-29 | 500 | 500 | 480 | 500 | 16,000 | 500 |
| 2004-06-28 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 2004-06-25 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-06-24 | 490 | 490 | 485 | 485 | 7,000 | 485 |
| 2004-06-23 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-06-22 | 500 | 500 | 490 | 490 | 7,000 | 490 |
| 2004-06-21 | 510 | 510 | 500 | 500 | 10,000 | 500 |
| 2004-06-18 | 494 | 494 | 479 | 490 | 9,000 | 490 |
| 2004-06-17 | 475 | 495 | 475 | 495 | 3,000 | 495 |
| 2004-06-16 | 497 | 508 | 495 | 500 | 16,000 | 500 |
| 2004-06-15 | 490 | 495 | 487 | 495 | 11,000 | 495 |
| 2004-06-14 | 479 | 482 | 479 | 482 | 7,000 | 482 |
| 2004-06-11 | 473 | 473 | 473 | 473 | 2,000 | 473 |
| 2004-06-10 | 470 | 472 | 470 | 470 | 5,000 | 470 |
| 2004-06-09 | 470 | 470 | 470 | 470 | 5,000 | 470 |
| 2004-06-08 | 473 | 473 | 470 | 470 | 5,000 | 470 |
| 2004-06-07 | 468 | 470 | 468 | 470 | 4,000 | 470 |
| 2004-06-03 | 463 | 463 | 463 | 463 | 1,000 | 463 |
| 2004-06-02 | 465 | 465 | 460 | 460 | 2,000 | 460 |
| 2004-05-31 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-05-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-05-27 | 462 | 462 | 460 | 460 | 4,000 | 460 |
| 2004-05-26 | 478 | 479 | 470 | 479 | 8,000 | 479 |
| 2004-05-25 | 446 | 480 | 446 | 480 | 14,000 | 480 |
| 2004-05-24 | 445 | 445 | 445 | 445 | 8,000 | 445 |
| 2004-05-21 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-05-11 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2004-05-10 | 460 | 460 | 450 | 450 | 7,000 | 450 |
| 2004-05-07 | 475 | 475 | 460 | 465 | 10,000 | 465 |
| 2004-05-06 | 467 | 475 | 467 | 475 | 8,000 | 475 |
| 2004-04-27 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2004-04-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-04-22 | 455 | 455 | 440 | 440 | 6,000 | 440 |
| 2004-04-21 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2004-04-16 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2004-04-15 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-04-14 | 455 | 455 | 450 | 450 | 4,000 | 450 |
| 2004-04-13 | 450 | 461 | 450 | 461 | 7,000 | 461 |
| 2004-04-09 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2004-04-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-04-07 | 450 | 450 | 427 | 431 | 7,000 | 431 |
| 2004-04-06 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2004-04-05 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-03-31 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2004-03-29 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2004-03-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2004-03-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2004-03-23 | 451 | 451 | 449 | 449 | 4,000 | 449 |
| 2004-03-22 | 450 | 451 | 450 | 451 | 8,000 | 451 |
| 2004-03-19 | 440 | 450 | 440 | 450 | 7,000 | 450 |
| 2004-03-18 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2004-03-16 | 431 | 431 | 431 | 431 | 1,000 | 431 |
| 2004-03-15 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2004-03-12 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-03-11 | 420 | 422 | 420 | 422 | 2,000 | 422 |
| 2004-03-10 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2004-03-09 | 449 | 449 | 440 | 440 | 2,000 | 440 |
| 2004-03-08 | 430 | 450 | 430 | 450 | 8,000 | 450 |
| 2004-03-05 | 420 | 425 | 418 | 425 | 8,000 | 425 |
| 2004-03-04 | 417 | 417 | 410 | 417 | 8,000 | 417 |
| 2004-03-03 | 412 | 412 | 400 | 400 | 4,000 | 400 |
| 2004-03-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-03-01 | 405 | 405 | 400 | 405 | 9,000 | 405 |
| 2004-02-26 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2004-02-25 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2004-02-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-02-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-02-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-02-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-02-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2004-02-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2004-01-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2004-01-26 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2004-01-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2004-01-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-13 | 383 | 385 | 383 | 385 | 9,000 | 385 |
| 2004-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-08 | 399 | 400 | 395 | 400 | 5,000 | 400 |
| 2004-01-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： なし
