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
2004-12-295155155155152,000515
2004-12-285005005005001,000500
2004-12-275205205185183,000518
2004-12-2450350349549511,000495
2004-12-225015014974977,000497
2004-12-215005005005003,000500
2004-12-205005005005004,000500
2004-12-164965024965023,000502
2004-12-154904904904901,000490
2004-12-145025055025055,000505
2004-12-1349550049550010,000500
2004-12-075055055055051,000505
2004-12-065125125125121,000512
2004-12-035025085025085,000508
2004-11-295035035025024,000502
2004-11-265085085085081,000508
2004-11-255025025025023,000502
2004-11-224854854854853,000485
2004-11-194864864804854,000485
2004-11-164824874824872,000487
2004-11-155005004904903,000490
2004-11-105005005005001,000500
2004-11-095005005005005,000500
2004-11-045005005005001,000500
2004-10-285005005005002,000500
2004-10-275105105105101,000510
2004-10-265105105105101,000510
2004-10-255145145005002,000500
2004-10-225105105105101,000510
2004-10-215105105105102,000510
2004-10-205105105105103,000510
2004-10-195115115115112,000511
2004-10-185155155155153,000515
2004-10-155135135135135,000513
2004-10-135205205205202,000520
2004-10-125205205205201,000520
2004-10-085185205165208,000520
2004-10-075155185155186,000518
2004-10-065155155155153,000515
2004-10-045105105105104,000510
2004-10-0151552051552012,000520
2004-09-305105105105102,000510
2004-09-295105105105107,000510
2004-09-285095105005005,000500
2004-09-275205205205201,000520
2004-09-244904904904901,000490
2004-09-224894904894903,000490
2004-09-214905044905045,000504
2004-09-155065065005005,000500
2004-09-145035035035033,000503
2004-09-135055055045055,000505
2004-09-105105105105102,000510
2004-09-074854854854851,000485
2004-09-034854854854854,000485
2004-09-024854854854851,000485
2004-08-314874874874871,000487
2004-08-304884884884881,000488
2004-08-274904904904903,000490
2004-08-264924924894909,000490
2004-08-255155154864869,000486
2004-08-234964964964963,000496
2004-08-194944944944942,000494
2004-08-124844844834832,000483
2004-08-104844844844842,000484
2004-08-094864864864861,000486
2004-08-064904904904904,000490
2004-08-055055055055052,000505
2004-08-045025024805006,000500
2004-08-035035035035032,000503
2004-07-304944944944942,000494
2004-07-274904904904905,000490
2004-07-264944944854868,000486
2004-07-234894894894891,000489
2004-07-2248349448349412,000494
2004-07-2148148148148110,000481
2004-07-204914964914963,000496
2004-07-164854854854856,000485
2004-07-155195195195191,000519
2004-07-145125125005002,000500
2004-07-1352852849051010,000510
2004-07-125305305305301,000530
2004-07-095005105005105,000510
2004-07-084954994954992,000499
2004-07-074954954854853,000485
2004-07-064954954954951,000495
2004-07-055005004954955,000495
2004-07-024915004904904,000490
2004-06-304854854824826,000482
2004-06-2950050048050016,000500
2004-06-284954954954954,000495
2004-06-254954954954951,000495
2004-06-244904904854857,000485
2004-06-234904904904901,000490
2004-06-225005004904907,000490
2004-06-2151051050050010,000500
2004-06-184944944794909,000490
2004-06-174754954754953,000495
2004-06-1649750849550016,000500
2004-06-1549049548749511,000495
2004-06-144794824794827,000482
2004-06-114734734734732,000473
2004-06-104704724704705,000470
2004-06-094704704704705,000470
2004-06-084734734704705,000470
2004-06-074684704684704,000470
2004-06-034634634634631,000463
2004-06-024654654604602,000460
2004-05-314654654654651,000465
2004-05-284654654654651,000465
2004-05-274624624604604,000460
2004-05-264784794704798,000479
2004-05-2544648044648014,000480
2004-05-244454454454458,000445
2004-05-214454454454451,000445
2004-05-114404404404403,000440
2004-05-104604604504507,000450
2004-05-0747547546046510,000465
2004-05-064674754674758,000475
2004-04-274704704704702,000470
2004-04-264504504504501,000450
2004-04-224554554404406,000440
2004-04-214504504504503,000450
2004-04-164514514514512,000451
2004-04-154504504504501,000450
2004-04-144554554504504,000450
2004-04-134504614504617,000461
2004-04-094514514514511,000451
2004-04-084504504504501,000450
2004-04-074504504274317,000431
2004-04-064474474474471,000447
2004-04-054454454454451,000445
2004-03-314434434434431,000443
2004-03-294454454454451,000445
2004-03-264504504504501,000450
2004-03-254504504504502,000450
2004-03-234514514494494,000449
2004-03-224504514504518,000451
2004-03-194404504404507,000450
2004-03-184404404404403,000440
2004-03-164314314314311,000431
2004-03-154404404304303,000430
2004-03-124304304304302,000430
2004-03-114204224204222,000422
2004-03-104404404404401,000440
2004-03-094494494404402,000440
2004-03-084304504304508,000450
2004-03-054204254184258,000425
2004-03-044174174104178,000417
2004-03-034124124004004,000400
2004-03-024104104104101,000410
2004-03-014054054004059,000405
2004-02-264104104054053,000405
2004-02-254104104104101,000410
2004-02-244004004004001,000400
2004-02-183903903903901,000390
2004-02-174004004004001,000400
2004-02-134004004004001,000400
2004-02-103903903903901,000390
2004-02-044004004004005,000400
2004-01-294004004004001,000400
2004-01-273993993993991,000399
2004-01-264014014004002,000400
2004-01-153803803803801,000380
2004-01-144004004004001,000400
2004-01-133833853833859,000385
2004-01-094004004004001,000400
2004-01-083994003954005,000400
2004-01-074004004004001,000400
2004-01-054004004004001,000400

分割・併合履歴 : なし