9193 東京汽船(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-12-25 | 720 | 730 | 700 | 700 | 6,000 | 700 |
| 2006-12-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2006-12-13 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2006-12-11 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 2006-12-08 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-12-06 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 2006-12-05 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2006-12-01 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-30 | 695 | 704 | 695 | 704 | 3,000 | 704 |
| 2006-11-29 | 685 | 694 | 685 | 694 | 2,000 | 694 |
| 2006-11-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-11-22 | 675 | 675 | 675 | 675 | 17,000 | 675 |
| 2006-11-21 | 683 | 683 | 683 | 683 | 1,000 | 683 |
| 2006-11-20 | 675 | 675 | 675 | 675 | 15,000 | 675 |
| 2006-11-14 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2006-11-13 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-11-10 | 695 | 695 | 690 | 690 | 2,000 | 690 |
| 2006-11-06 | 695 | 700 | 685 | 700 | 4,000 | 700 |
| 2006-11-02 | 680 | 695 | 677 | 695 | 5,000 | 695 |
| 2006-11-01 | 695 | 695 | 678 | 678 | 3,000 | 678 |
| 2006-10-27 | 695 | 700 | 695 | 700 | 7,000 | 700 |
| 2006-10-26 | 695 | 699 | 695 | 695 | 18,000 | 695 |
| 2006-10-23 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2006-10-19 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 2006-10-18 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-10-12 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 2006-10-04 | 713 | 713 | 713 | 713 | 1,000 | 713 |
| 2006-09-26 | 695 | 700 | 695 | 700 | 4,000 | 700 |
| 2006-09-25 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-09-22 | 700 | 700 | 695 | 695 | 5,000 | 695 |
| 2006-09-20 | 695 | 695 | 695 | 695 | 5,000 | 695 |
| 2006-09-19 | 695 | 695 | 695 | 695 | 8,000 | 695 |
| 2006-09-15 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2006-09-14 | 711 | 711 | 695 | 695 | 3,000 | 695 |
| 2006-09-11 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-09-07 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-09-06 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2006-09-04 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-08-30 | 715 | 715 | 692 | 692 | 10,000 | 692 |
| 2006-08-25 | 719 | 719 | 715 | 715 | 8,000 | 715 |
| 2006-08-24 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2006-08-21 | 716 | 716 | 715 | 715 | 15,000 | 715 |
| 2006-08-18 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2006-08-15 | 719 | 719 | 719 | 719 | 4,000 | 719 |
| 2006-08-14 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 2006-08-10 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2006-08-09 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-08-08 | 719 | 719 | 716 | 716 | 2,000 | 716 |
| 2006-08-03 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 2006-08-01 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-07-25 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2006-07-24 | 716 | 716 | 715 | 715 | 10,000 | 715 |
| 2006-07-21 | 730 | 732 | 730 | 730 | 3,000 | 730 |
| 2006-07-19 | 730 | 735 | 715 | 715 | 24,000 | 715 |
| 2006-07-18 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 2006-07-14 | 756 | 756 | 755 | 755 | 22,000 | 755 |
| 2006-07-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-07-04 | 772 | 790 | 772 | 790 | 2,000 | 790 |
| 2006-06-27 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2006-06-26 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2006-06-23 | 772 | 772 | 772 | 772 | 1,000 | 772 |
| 2006-06-21 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2006-06-20 | 771 | 775 | 771 | 775 | 2,000 | 775 |
| 2006-06-19 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-06-16 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2006-06-14 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2006-06-13 | 760 | 760 | 755 | 755 | 3,000 | 755 |
| 2006-06-12 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-06-09 | 761 | 775 | 760 | 760 | 8,000 | 760 |
| 2006-06-08 | 765 | 765 | 765 | 765 | 7,000 | 765 |
| 2006-06-07 | 766 | 785 | 766 | 772 | 4,000 | 772 |
| 2006-06-06 | 765 | 765 | 765 | 765 | 8,000 | 765 |
| 2006-06-05 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2006-06-02 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-06-01 | 767 | 767 | 765 | 765 | 3,000 | 765 |
| 2006-05-31 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2006-05-30 | 770 | 775 | 770 | 775 | 3,000 | 775 |
| 2006-05-29 | 766 | 776 | 765 | 776 | 3,000 | 776 |
| 2006-05-26 | 767 | 767 | 766 | 766 | 3,000 | 766 |
| 2006-05-25 | 767 | 767 | 765 | 765 | 3,000 | 765 |
| 2006-05-24 | 793 | 793 | 784 | 785 | 10,000 | 785 |
| 2006-05-23 | 808 | 808 | 800 | 800 | 2,000 | 800 |
| 2006-05-22 | 816 | 820 | 812 | 813 | 5,000 | 813 |
| 2006-05-19 | 815 | 815 | 810 | 810 | 4,000 | 810 |
| 2006-05-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-05-17 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2006-05-15 | 825 | 845 | 825 | 831 | 6,000 | 831 |
| 2006-05-12 | 880 | 880 | 818 | 820 | 5,000 | 820 |
| 2006-05-09 | 920 | 920 | 910 | 910 | 5,000 | 910 |
| 2006-05-08 | 915 | 915 | 912 | 912 | 3,000 | 912 |
| 2006-05-02 | 947 | 950 | 946 | 950 | 4,000 | 950 |
| 2006-04-21 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 | 1,021 |
| 2006-04-13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-03-27 | 1,050 | 1,074 | 1,050 | 1,074 | 4,000 | 1,074 |
| 2006-03-24 | 1,074 | 1,074 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2006-03-23 | 1,050 | 1,060 | 1,050 | 1,060 | 17,000 | 1,060 |
| 2006-03-22 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2006-03-15 | 1,029 | 1,060 | 1,029 | 1,060 | 19,000 | 1,060 |
| 2006-03-14 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 | 1,029 |
| 2006-03-08 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 | 1,050 |
| 2006-03-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-03-03 | 1,029 | 1,038 | 1,010 | 1,010 | 21,000 | 1,010 |
| 2006-03-02 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 1,030 |
| 2006-03-01 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 | 1,030 |
| 2006-02-27 | 1,030 | 1,030 | 970 | 980 | 3,000 | 980 |
| 2006-02-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-02-21 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 1,020 |
| 2006-02-20 | 1,027 | 1,030 | 1,008 | 1,030 | 6,000 | 1,030 |
| 2006-02-17 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 1,009 |
| 2006-02-14 | 1,067 | 1,070 | 1,060 | 1,065 | 12,000 | 1,065 |
| 2006-02-13 | 1,067 | 1,067 | 1,056 | 1,067 | 3,000 | 1,067 |
| 2006-02-10 | 1,051 | 1,054 | 1,050 | 1,054 | 5,000 | 1,054 |
| 2006-02-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2006-02-08 | 1,068 | 1,068 | 1,055 | 1,055 | 11,000 | 1,055 |
| 2006-02-07 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 | 1,067 |
| 2006-02-06 | 1,038 | 1,050 | 1,038 | 1,050 | 8,000 | 1,050 |
| 2006-02-03 | 996 | 1,005 | 996 | 1,005 | 3,000 | 1,005 |
| 2006-02-02 | 1,008 | 1,008 | 995 | 995 | 5,000 | 995 |
| 2006-02-01 | 1,006 | 1,008 | 1,006 | 1,008 | 3,000 | 1,008 |
| 2006-01-31 | 1,039 | 1,049 | 1,001 | 1,001 | 6,000 | 1,001 |
| 2006-01-30 | 1,038 | 1,050 | 1,038 | 1,038 | 6,000 | 1,038 |
| 2006-01-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2006-01-25 | 999 | 1,000 | 969 | 1,000 | 5,000 | 1,000 |
| 2006-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 2006-01-23 | 1,000 | 1,015 | 1,000 | 1,000 | 7,000 | 1,000 |
| 2006-01-18 | 1,000 | 1,020 | 999 | 1,000 | 46,000 | 1,000 |
| 2006-01-17 | 1,017 | 1,017 | 999 | 999 | 2,000 | 999 |
| 2006-01-16 | 1,014 | 1,020 | 1,010 | 1,019 | 9,000 | 1,019 |
| 2006-01-13 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 1,002 |
| 2006-01-12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2006-01-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 2006-01-10 | 1,000 | 1,028 | 1,000 | 1,020 | 11,000 | 1,020 |
| 2006-01-06 | 984 | 991 | 981 | 991 | 5,000 | 991 |
| 2006-01-05 | 941 | 1,024 | 941 | 1,024 | 19,000 | 1,024 |
| 2006-01-04 | 938 | 938 | 938 | 938 | 1,000 | 938 |
分割・併合履歴 ： なし
