9193 東京汽船(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-28 | 930 | 930 | 930 | 930 | 8,000 | 930 |
| 2005-12-27 | 945 | 945 | 930 | 930 | 4,000 | 930 |
| 2005-12-26 | 951 | 951 | 930 | 930 | 6,000 | 930 |
| 2005-12-22 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 2005-12-21 | 910 | 930 | 910 | 930 | 3,000 | 930 |
| 2005-12-20 | 885 | 910 | 885 | 910 | 7,000 | 910 |
| 2005-12-15 | 880 | 890 | 860 | 880 | 17,000 | 880 |
| 2005-12-14 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 2005-12-13 | 939 | 940 | 939 | 940 | 2,000 | 940 |
| 2005-12-12 | 930 | 932 | 930 | 931 | 6,000 | 931 |
| 2005-12-09 | 917 | 920 | 917 | 920 | 3,000 | 920 |
| 2005-12-08 | 897 | 897 | 897 | 897 | 3,000 | 897 |
| 2005-12-07 | 895 | 895 | 891 | 891 | 2,000 | 891 |
| 2005-12-06 | 909 | 922 | 909 | 915 | 5,000 | 915 |
| 2005-12-05 | 898 | 900 | 898 | 900 | 7,000 | 900 |
| 2005-12-02 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2005-11-30 | 855 | 866 | 850 | 856 | 10,000 | 856 |
| 2005-11-29 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2005-11-25 | 859 | 860 | 859 | 860 | 4,000 | 860 |
| 2005-11-24 | 843 | 843 | 843 | 843 | 3,000 | 843 |
| 2005-11-22 | 840 | 852 | 840 | 852 | 15,000 | 852 |
| 2005-11-21 | 840 | 841 | 840 | 840 | 6,000 | 840 |
| 2005-11-18 | 845 | 850 | 836 | 836 | 7,000 | 836 |
| 2005-11-17 | 844 | 844 | 824 | 834 | 3,000 | 834 |
| 2005-11-15 | 838 | 839 | 838 | 839 | 2,000 | 839 |
| 2005-11-14 | 845 | 845 | 825 | 835 | 3,000 | 835 |
| 2005-11-11 | 849 | 860 | 848 | 860 | 9,000 | 860 |
| 2005-11-10 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2005-11-08 | 850 | 860 | 850 | 860 | 12,000 | 860 |
| 2005-11-07 | 860 | 860 | 841 | 841 | 4,000 | 841 |
| 2005-11-04 | 849 | 850 | 849 | 850 | 6,000 | 850 |
| 2005-11-02 | 821 | 831 | 821 | 831 | 4,000 | 831 |
| 2005-10-31 | 813 | 898 | 813 | 850 | 7,000 | 850 |
| 2005-10-28 | 801 | 803 | 801 | 803 | 2,000 | 803 |
| 2005-10-27 | 830 | 830 | 820 | 830 | 12,000 | 830 |
| 2005-10-26 | 821 | 830 | 821 | 830 | 5,000 | 830 |
| 2005-10-25 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2005-10-24 | 815 | 815 | 815 | 815 | 2,000 | 815 |
| 2005-10-21 | 800 | 805 | 800 | 805 | 7,000 | 805 |
| 2005-10-20 | 809 | 830 | 809 | 829 | 25,000 | 829 |
| 2005-10-19 | 801 | 808 | 800 | 800 | 8,000 | 800 |
| 2005-10-18 | 801 | 801 | 791 | 799 | 15,000 | 799 |
| 2005-10-17 | 795 | 795 | 795 | 795 | 9,000 | 795 |
| 2005-10-14 | 783 | 790 | 780 | 780 | 11,000 | 780 |
| 2005-10-13 | 762 | 772 | 762 | 772 | 5,000 | 772 |
| 2005-10-12 | 778 | 786 | 778 | 785 | 10,000 | 785 |
| 2005-10-11 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 2005-10-07 | 759 | 770 | 759 | 760 | 24,000 | 760 |
| 2005-10-06 | 750 | 750 | 745 | 750 | 9,000 | 750 |
| 2005-10-04 | 747 | 770 | 747 | 770 | 11,000 | 770 |
| 2005-10-03 | 735 | 741 | 735 | 741 | 8,000 | 741 |
| 2005-09-30 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2005-09-29 | 738 | 738 | 731 | 735 | 5,000 | 735 |
| 2005-09-28 | 732 | 738 | 723 | 738 | 17,000 | 738 |
| 2005-09-27 | 723 | 723 | 723 | 723 | 2,000 | 723 |
| 2005-09-26 | 715 | 729 | 714 | 729 | 7,000 | 729 |
| 2005-09-22 | 711 | 712 | 711 | 712 | 3,000 | 712 |
| 2005-09-20 | 727 | 735 | 721 | 721 | 8,000 | 721 |
| 2005-09-16 | 726 | 727 | 726 | 727 | 3,000 | 727 |
| 2005-09-15 | 720 | 725 | 720 | 725 | 25,000 | 725 |
| 2005-09-14 | 716 | 725 | 716 | 725 | 52,000 | 725 |
| 2005-09-13 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2005-09-12 | 720 | 720 | 707 | 707 | 4,000 | 707 |
| 2005-09-09 | 713 | 720 | 713 | 720 | 19,000 | 720 |
| 2005-09-08 | 706 | 712 | 705 | 712 | 3,000 | 712 |
| 2005-09-07 | 704 | 714 | 703 | 714 | 14,000 | 714 |
| 2005-09-06 | 701 | 714 | 700 | 714 | 13,000 | 714 |
| 2005-09-05 | 705 | 705 | 700 | 700 | 4,000 | 700 |
| 2005-09-02 | 713 | 714 | 698 | 714 | 12,000 | 714 |
| 2005-09-01 | 701 | 710 | 692 | 710 | 35,000 | 710 |
| 2005-08-31 | 701 | 701 | 700 | 701 | 10,000 | 701 |
| 2005-08-30 | 708 | 708 | 702 | 702 | 7,000 | 702 |
| 2005-08-29 | 712 | 712 | 712 | 712 | 8,000 | 712 |
| 2005-08-26 | 711 | 715 | 711 | 711 | 5,000 | 711 |
| 2005-08-25 | 722 | 722 | 711 | 711 | 2,000 | 711 |
| 2005-08-24 | 709 | 730 | 700 | 730 | 16,000 | 730 |
| 2005-08-23 | 706 | 711 | 700 | 700 | 16,000 | 700 |
| 2005-08-22 | 702 | 702 | 702 | 702 | 4,000 | 702 |
| 2005-08-18 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2005-08-17 | 701 | 701 | 700 | 701 | 6,000 | 701 |
| 2005-08-16 | 709 | 709 | 700 | 705 | 8,000 | 705 |
| 2005-08-15 | 697 | 707 | 697 | 707 | 2,000 | 707 |
| 2005-08-12 | 704 | 704 | 694 | 704 | 3,000 | 704 |
| 2005-08-11 | 701 | 701 | 688 | 688 | 7,000 | 688 |
| 2005-08-10 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2005-08-08 | 687 | 687 | 687 | 687 | 12,000 | 687 |
| 2005-08-05 | 687 | 687 | 687 | 687 | 3,000 | 687 |
| 2005-08-04 | 688 | 689 | 687 | 687 | 24,000 | 687 |
| 2005-08-03 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2005-08-02 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 2005-07-29 | 692 | 692 | 691 | 691 | 2,000 | 691 |
| 2005-07-27 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2005-07-26 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2005-07-25 | 698 | 698 | 687 | 687 | 5,000 | 687 |
| 2005-07-22 | 690 | 690 | 688 | 688 | 4,000 | 688 |
| 2005-07-21 | 678 | 690 | 678 | 690 | 17,000 | 690 |
| 2005-07-20 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 2005-07-19 | 668 | 670 | 668 | 670 | 2,000 | 670 |
| 2005-07-15 | 667 | 668 | 667 | 667 | 11,000 | 667 |
| 2005-07-14 | 670 | 675 | 670 | 675 | 2,000 | 675 |
| 2005-07-13 | 672 | 672 | 672 | 672 | 2,000 | 672 |
| 2005-07-12 | 673 | 673 | 673 | 673 | 2,000 | 673 |
| 2005-07-11 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-07-08 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-07-07 | 670 | 671 | 670 | 671 | 2,000 | 671 |
| 2005-07-01 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2005-06-30 | 677 | 677 | 677 | 677 | 1,000 | 677 |
| 2005-06-28 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2005-06-27 | 685 | 685 | 670 | 670 | 6,000 | 670 |
| 2005-06-24 | 679 | 685 | 679 | 683 | 7,000 | 683 |
| 2005-06-23 | 666 | 679 | 666 | 679 | 46,000 | 679 |
| 2005-06-22 | 661 | 661 | 661 | 661 | 2,000 | 661 |
| 2005-06-21 | 665 | 670 | 665 | 670 | 2,000 | 670 |
| 2005-06-20 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-06-17 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2005-06-16 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-06-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2005-06-13 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2005-06-10 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2005-06-06 | 660 | 660 | 659 | 659 | 3,000 | 659 |
| 2005-06-01 | 651 | 659 | 651 | 659 | 4,000 | 659 |
| 2005-05-30 | 650 | 654 | 650 | 654 | 2,000 | 654 |
| 2005-05-27 | 657 | 657 | 631 | 637 | 42,000 | 637 |
| 2005-05-26 | 670 | 670 | 651 | 651 | 2,000 | 651 |
| 2005-05-25 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2005-05-24 | 683 | 683 | 671 | 671 | 8,000 | 671 |
| 2005-05-23 | 675 | 675 | 675 | 675 | 20,000 | 675 |
| 2005-05-20 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2005-05-19 | 672 | 675 | 672 | 675 | 4,000 | 675 |
| 2005-05-18 | 671 | 672 | 670 | 672 | 7,000 | 672 |
| 2005-05-17 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2005-05-13 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2005-05-12 | 676 | 686 | 676 | 686 | 3,000 | 686 |
| 2005-05-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-05-10 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2005-05-06 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2005-05-02 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2005-04-28 | 671 | 680 | 671 | 680 | 4,000 | 680 |
| 2005-04-27 | 672 | 672 | 670 | 670 | 3,000 | 670 |
| 2005-04-26 | 690 | 700 | 690 | 700 | 4,000 | 700 |
| 2005-04-25 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2005-04-21 | 660 | 680 | 660 | 680 | 5,000 | 680 |
| 2005-04-20 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2005-04-19 | 680 | 680 | 660 | 660 | 6,000 | 660 |
| 2005-04-18 | 631 | 660 | 631 | 660 | 10,000 | 660 |
| 2005-04-15 | 680 | 681 | 680 | 681 | 3,000 | 681 |
| 2005-04-13 | 691 | 703 | 690 | 703 | 5,000 | 703 |
| 2005-04-12 | 700 | 700 | 695 | 695 | 2,000 | 695 |
| 2005-04-08 | 695 | 700 | 695 | 700 | 8,000 | 700 |
| 2005-04-07 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-04-06 | 690 | 695 | 690 | 695 | 4,000 | 695 |
| 2005-04-05 | 700 | 703 | 700 | 700 | 9,000 | 700 |
| 2005-04-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-04-01 | 670 | 679 | 670 | 679 | 2,000 | 679 |
| 2005-03-31 | 690 | 690 | 670 | 670 | 10,000 | 670 |
| 2005-03-30 | 700 | 701 | 700 | 701 | 6,000 | 701 |
| 2005-03-29 | 730 | 740 | 719 | 740 | 4,000 | 740 |
| 2005-03-28 | 729 | 729 | 710 | 710 | 2,000 | 710 |
| 2005-03-25 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2005-03-24 | 740 | 740 | 734 | 740 | 6,000 | 740 |
| 2005-03-23 | 744 | 744 | 720 | 730 | 8,000 | 730 |
| 2005-03-22 | 740 | 745 | 722 | 727 | 9,000 | 727 |
| 2005-03-18 | 715 | 740 | 710 | 740 | 10,000 | 740 |
| 2005-03-17 | 694 | 700 | 690 | 700 | 5,000 | 700 |
| 2005-03-16 | 718 | 718 | 700 | 700 | 10,000 | 700 |
| 2005-03-15 | 700 | 720 | 698 | 720 | 8,000 | 720 |
| 2005-03-14 | 698 | 700 | 670 | 700 | 18,000 | 700 |
| 2005-03-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-03-10 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 2005-03-09 | 680 | 700 | 680 | 700 | 12,000 | 700 |
| 2005-03-08 | 660 | 680 | 660 | 680 | 4,000 | 680 |
| 2005-03-07 | 660 | 680 | 660 | 680 | 9,000 | 680 |
| 2005-03-04 | 660 | 675 | 660 | 670 | 9,000 | 670 |
| 2005-03-02 | 659 | 660 | 655 | 660 | 7,000 | 660 |
| 2005-03-01 | 670 | 670 | 660 | 660 | 6,000 | 660 |
| 2005-02-28 | 640 | 670 | 640 | 670 | 19,000 | 670 |
| 2005-02-25 | 639 | 640 | 630 | 640 | 7,000 | 640 |
| 2005-02-24 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2005-02-23 | 592 | 612 | 592 | 612 | 4,000 | 612 |
| 2005-02-22 | 630 | 630 | 613 | 613 | 4,000 | 613 |
| 2005-02-21 | 640 | 640 | 630 | 640 | 3,000 | 640 |
| 2005-02-18 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-02-17 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2005-02-16 | 640 | 640 | 631 | 631 | 5,000 | 631 |
| 2005-02-15 | 643 | 643 | 640 | 640 | 2,000 | 640 |
| 2005-02-14 | 640 | 640 | 630 | 630 | 4,000 | 630 |
| 2005-02-10 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-02-09 | 615 | 615 | 610 | 610 | 7,000 | 610 |
| 2005-02-08 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-02-07 | 605 | 605 | 603 | 603 | 5,000 | 603 |
| 2005-02-04 | 620 | 620 | 610 | 610 | 10,000 | 610 |
| 2005-02-03 | 610 | 615 | 610 | 615 | 4,000 | 615 |
| 2005-02-02 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2005-02-01 | 624 | 625 | 601 | 606 | 7,000 | 606 |
| 2005-01-31 | 572 | 646 | 572 | 609 | 22,000 | 609 |
| 2005-01-28 | 574 | 574 | 562 | 562 | 4,000 | 562 |
| 2005-01-27 | 562 | 572 | 562 | 572 | 2,000 | 572 |
| 2005-01-25 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-01-24 | 579 | 579 | 575 | 575 | 3,000 | 575 |
| 2005-01-21 | 575 | 580 | 575 | 580 | 10,000 | 580 |
| 2005-01-20 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2005-01-19 | 580 | 585 | 570 | 570 | 19,000 | 570 |
| 2005-01-18 | 545 | 580 | 545 | 580 | 18,000 | 580 |
| 2005-01-17 | 532 | 544 | 532 | 543 | 4,000 | 543 |
| 2005-01-14 | 525 | 529 | 525 | 525 | 6,000 | 525 |
| 2005-01-13 | 519 | 527 | 519 | 527 | 5,000 | 527 |
| 2005-01-11 | 515 | 519 | 515 | 519 | 3,000 | 519 |
| 2005-01-07 | 515 | 515 | 510 | 515 | 3,000 | 515 |
| 2005-01-05 | 515 | 515 | 515 | 515 | 2,000 | 515 |
分割・併合履歴 ： なし
