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
2005-12-289309309309308,000930
2005-12-279459459309304,000930
2005-12-269519519309306,000930
2005-12-229119119119111,000911
2005-12-219109309109303,000930
2005-12-208859108859107,000910
2005-12-1588089086088017,000880
2005-12-149409409309302,000930
2005-12-139399409399402,000940
2005-12-129309329309316,000931
2005-12-099179209179203,000920
2005-12-088978978978973,000897
2005-12-078958958918912,000891
2005-12-069099229099155,000915
2005-12-058989008989007,000900
2005-12-028608608608603,000860
2005-11-3085586685085610,000856
2005-11-298408408408401,000840
2005-11-258598608598604,000860
2005-11-248438438438433,000843
2005-11-2284085284085215,000852
2005-11-218408418408406,000840
2005-11-188458508368367,000836
2005-11-178448448248343,000834
2005-11-158388398388392,000839
2005-11-148458458258353,000835
2005-11-118498608488609,000860
2005-11-108458458458451,000845
2005-11-0885086085086012,000860
2005-11-078608608418414,000841
2005-11-048498508498506,000850
2005-11-028218318218314,000831
2005-10-318138988138507,000850
2005-10-288018038018032,000803
2005-10-2783083082083012,000830
2005-10-268218308218305,000830
2005-10-258158158158151,000815
2005-10-248158158158152,000815
2005-10-218008058008057,000805
2005-10-2080983080982925,000829
2005-10-198018088008008,000800
2005-10-1880180179179915,000799
2005-10-177957957957959,000795
2005-10-1478379078078011,000780
2005-10-137627727627725,000772
2005-10-1277878677878510,000785
2005-10-117787787787781,000778
2005-10-0775977075976024,000760
2005-10-067507507457509,000750
2005-10-0474777074777011,000770
2005-10-037357417357418,000741
2005-09-307407407407403,000740
2005-09-297387387317355,000735
2005-09-2873273872373817,000738
2005-09-277237237237232,000723
2005-09-267157297147297,000729
2005-09-227117127117123,000712
2005-09-207277357217218,000721
2005-09-167267277267273,000727
2005-09-1572072572072525,000725
2005-09-1471672571672552,000725
2005-09-137157157157152,000715
2005-09-127207207077074,000707
2005-09-0971372071372019,000720
2005-09-087067127057123,000712
2005-09-0770471470371414,000714
2005-09-0670171470071413,000714
2005-09-057057057007004,000700
2005-09-0271371469871412,000714
2005-09-0170171069271035,000710
2005-08-3170170170070110,000701
2005-08-307087087027027,000702
2005-08-297127127127128,000712
2005-08-267117157117115,000711
2005-08-257227227117112,000711
2005-08-2470973070073016,000730
2005-08-2370671170070016,000700
2005-08-227027027027024,000702
2005-08-187017017017012,000701
2005-08-177017017007016,000701
2005-08-167097097007058,000705
2005-08-156977076977072,000707
2005-08-127047046947043,000704
2005-08-117017016886887,000688
2005-08-107007007007007,000700
2005-08-0868768768768712,000687
2005-08-056876876876873,000687
2005-08-0468868968768724,000687
2005-08-036896896896891,000689
2005-08-026916916916911,000691
2005-07-296926926916912,000691
2005-07-276876876876871,000687
2005-07-266876876876871,000687
2005-07-256986986876875,000687
2005-07-226906906886884,000688
2005-07-2167869067869017,000690
2005-07-206756756706706,000670
2005-07-196686706686702,000670
2005-07-1566766866766711,000667
2005-07-146706756706752,000675
2005-07-136726726726722,000672
2005-07-126736736736732,000673
2005-07-116706706706702,000670
2005-07-086706706706702,000670
2005-07-076706716706712,000671
2005-07-016806806806803,000680
2005-06-306776776776771,000677
2005-06-286696696696691,000669
2005-06-276856856706706,000670
2005-06-246796856796837,000683
2005-06-2366667966667946,000679
2005-06-226616616616612,000661
2005-06-216656706656702,000670
2005-06-206656656656651,000665
2005-06-176656656656652,000665
2005-06-166656656656651,000665
2005-06-156656656656651,000665
2005-06-136706706706703,000670
2005-06-106626626626621,000662
2005-06-066606606596593,000659
2005-06-016516596516594,000659
2005-05-306506546506542,000654
2005-05-2765765763163742,000637
2005-05-266706706516512,000651
2005-05-256796796796792,000679
2005-05-246836836716718,000671
2005-05-2367567567567520,000675
2005-05-206756756756751,000675
2005-05-196726756726754,000675
2005-05-186716726706727,000672
2005-05-176726726726721,000672
2005-05-136906906906904,000690
2005-05-126766866766863,000686
2005-05-117007007007001,000700
2005-05-107037037037031,000703
2005-05-066906906906904,000690
2005-05-026906906906901,000690
2005-04-286716806716804,000680
2005-04-276726726706703,000670
2005-04-266907006907004,000700
2005-04-256806806806803,000680
2005-04-216606806606805,000680
2005-04-206606606606603,000660
2005-04-196806806606606,000660
2005-04-1863166063166010,000660
2005-04-156806816806813,000681
2005-04-136917036907035,000703
2005-04-127007006956952,000695
2005-04-086957006957008,000700
2005-04-076956956956951,000695
2005-04-066906956906954,000695
2005-04-057007037007009,000700
2005-04-047007007007001,000700
2005-04-016706796706792,000679
2005-03-3169069067067010,000670
2005-03-307007017007016,000701
2005-03-297307407197404,000740
2005-03-287297297107102,000710
2005-03-257397397397391,000739
2005-03-247407407347406,000740
2005-03-237447447207308,000730
2005-03-227407457227279,000727
2005-03-1871574071074010,000740
2005-03-176947006907005,000700
2005-03-1671871870070010,000700
2005-03-157007206987208,000720
2005-03-1469870067070018,000700
2005-03-117007007007001,000700
2005-03-107007007007006,000700
2005-03-0968070068070012,000700
2005-03-086606806606804,000680
2005-03-076606806606809,000680
2005-03-046606756606709,000670
2005-03-026596606556607,000660
2005-03-016706706606606,000660
2005-02-2864067064067019,000670
2005-02-256396406306407,000640
2005-02-246126126126121,000612
2005-02-235926125926124,000612
2005-02-226306306136134,000613
2005-02-216406406306403,000640
2005-02-186356356356353,000635
2005-02-176316316316311,000631
2005-02-166406406316315,000631
2005-02-156436436406402,000640
2005-02-146406406306304,000630
2005-02-106156156156151,000615
2005-02-096156156106107,000610
2005-02-086106106106102,000610
2005-02-076056056036035,000603
2005-02-0462062061061010,000610
2005-02-036106156106154,000615
2005-02-026026026026022,000602
2005-02-016246256016067,000606
2005-01-3157264657260922,000609
2005-01-285745745625624,000562
2005-01-275625725625722,000572
2005-01-255555555555551,000555
2005-01-245795795755753,000575
2005-01-2157558057558010,000580
2005-01-205705705705702,000570
2005-01-1958058557057019,000570
2005-01-1854558054558018,000580
2005-01-175325445325434,000543
2005-01-145255295255256,000525
2005-01-135195275195275,000527
2005-01-115155195155193,000519
2005-01-075155155105153,000515
2005-01-055155155155152,000515

分割・併合履歴 : なし