9193 東京汽船(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 915 | 915 | 915 | 915 | 1,000 | 915 |
| 2007-12-25 | 865 | 865 | 865 | 865 | 19,000 | 865 |
| 2007-12-21 | 865 | 865 | 865 | 865 | 2,000 | 865 |
| 2007-12-20 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2007-12-19 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2007-12-18 | 865 | 865 | 865 | 865 | 4,000 | 865 |
| 2007-12-17 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2007-12-10 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2007-12-07 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2007-12-06 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2007-12-05 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2007-12-03 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-29 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-27 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-11-26 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-11-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-11-20 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-11-19 | 870 | 870 | 850 | 850 | 5,000 | 850 |
| 2007-11-16 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-14 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-13 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-08 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-11-05 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2007-10-25 | 871 | 871 | 860 | 860 | 4,000 | 860 |
| 2007-10-19 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-10-18 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-10-09 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2007-10-05 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-10-04 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2007-10-03 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 2007-09-28 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-09-27 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-09-26 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2007-09-25 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2007-09-21 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2007-09-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-09-11 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-09-10 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-09-07 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2007-09-06 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2007-09-05 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2007-09-04 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2007-08-29 | 830 | 830 | 816 | 830 | 48,000 | 830 |
| 2007-08-28 | 840 | 840 | 821 | 821 | 3,000 | 821 |
| 2007-08-23 | 820 | 820 | 820 | 820 | 3,000 | 820 |
| 2007-08-22 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 2007-08-21 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2007-08-20 | 828 | 828 | 820 | 820 | 6,000 | 820 |
| 2007-08-17 | 820 | 820 | 819 | 820 | 9,000 | 820 |
| 2007-08-15 | 821 | 822 | 820 | 820 | 3,000 | 820 |
| 2007-08-13 | 854 | 854 | 854 | 854 | 1,000 | 854 |
| 2007-08-10 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2007-08-07 | 887 | 887 | 887 | 887 | 2,000 | 887 |
| 2007-08-02 | 864 | 870 | 864 | 870 | 3,000 | 870 |
| 2007-08-01 | 864 | 864 | 864 | 864 | 1,000 | 864 |
| 2007-07-31 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2007-07-30 | 868 | 868 | 868 | 868 | 1,000 | 868 |
| 2007-07-27 | 867 | 868 | 867 | 868 | 6,000 | 868 |
| 2007-07-25 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2007-07-24 | 885 | 885 | 885 | 885 | 1,000 | 885 |
| 2007-07-20 | 903 | 903 | 903 | 903 | 1,000 | 903 |
| 2007-07-19 | 905 | 905 | 887 | 887 | 2,000 | 887 |
| 2007-07-18 | 876 | 876 | 870 | 870 | 2,000 | 870 |
| 2007-07-17 | 879 | 921 | 879 | 891 | 19,000 | 891 |
| 2007-07-13 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2007-07-12 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 2007-07-11 | 866 | 879 | 866 | 879 | 3,000 | 879 |
| 2007-07-10 | 856 | 866 | 856 | 866 | 2,000 | 866 |
| 2007-07-09 | 883 | 883 | 883 | 883 | 1,000 | 883 |
| 2007-07-06 | 865 | 866 | 865 | 866 | 5,000 | 866 |
| 2007-07-05 | 863 | 863 | 863 | 863 | 2,000 | 863 |
| 2007-07-04 | 846 | 856 | 846 | 855 | 4,000 | 855 |
| 2007-07-03 | 856 | 856 | 856 | 856 | 3,000 | 856 |
| 2007-07-02 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2007-06-29 | 856 | 856 | 856 | 856 | 1,000 | 856 |
| 2007-06-28 | 862 | 862 | 862 | 862 | 1,000 | 862 |
| 2007-06-19 | 875 | 875 | 865 | 865 | 3,000 | 865 |
| 2007-06-15 | 875 | 875 | 875 | 875 | 1,000 | 875 |
| 2007-06-14 | 850 | 866 | 850 | 866 | 7,000 | 866 |
| 2007-06-13 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2007-06-07 | 905 | 910 | 890 | 890 | 8,000 | 890 |
| 2007-06-06 | 880 | 910 | 855 | 910 | 8,000 | 910 |
| 2007-06-05 | 898 | 905 | 888 | 898 | 16,000 | 898 |
| 2007-06-04 | 850 | 868 | 850 | 868 | 3,000 | 868 |
| 2007-06-01 | 848 | 849 | 831 | 840 | 21,000 | 840 |
| 2007-05-31 | 830 | 838 | 830 | 838 | 10,000 | 838 |
| 2007-05-30 | 828 | 828 | 828 | 828 | 6,000 | 828 |
| 2007-05-28 | 838 | 838 | 838 | 838 | 1,000 | 838 |
| 2007-05-23 | 879 | 879 | 858 | 858 | 3,000 | 858 |
| 2007-05-15 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2007-05-10 | 888 | 888 | 888 | 888 | 2,000 | 888 |
| 2007-04-25 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2007-04-12 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2007-04-10 | 881 | 881 | 881 | 881 | 2,000 | 881 |
| 2007-04-06 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2007-04-03 | 893 | 893 | 892 | 892 | 2,000 | 892 |
| 2007-04-02 | 891 | 891 | 891 | 891 | 1,000 | 891 |
| 2007-03-30 | 887 | 890 | 887 | 890 | 3,000 | 890 |
| 2007-03-29 | 881 | 881 | 881 | 881 | 5,000 | 881 |
| 2007-03-28 | 969 | 969 | 930 | 950 | 9,000 | 950 |
| 2007-03-27 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 2007-03-26 | 992 | 993 | 992 | 993 | 3,000 | 993 |
| 2007-03-23 | 984 | 984 | 984 | 984 | 1,000 | 984 |
| 2007-03-22 | 990 | 990 | 975 | 975 | 10,000 | 975 |
| 2007-03-20 | 996 | 996 | 980 | 980 | 5,000 | 980 |
| 2007-03-19 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 2007-03-16 | 974 | 987 | 974 | 978 | 5,000 | 978 |
| 2007-03-15 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 2007-03-14 | 959 | 960 | 959 | 960 | 3,000 | 960 |
| 2007-03-13 | 967 | 967 | 967 | 967 | 2,000 | 967 |
| 2007-03-12 | 959 | 959 | 959 | 959 | 1,000 | 959 |
| 2007-03-09 | 955 | 958 | 955 | 958 | 2,000 | 958 |
| 2007-03-08 | 949 | 949 | 946 | 946 | 4,000 | 946 |
| 2007-03-06 | 925 | 928 | 925 | 928 | 9,000 | 928 |
| 2007-03-05 | 935 | 935 | 927 | 927 | 11,000 | 927 |
| 2007-03-02 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2007-03-01 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2007-02-28 | 909 | 909 | 900 | 900 | 18,000 | 900 |
| 2007-02-27 | 921 | 923 | 921 | 923 | 4,000 | 923 |
| 2007-02-26 | 914 | 914 | 914 | 914 | 1,000 | 914 |
| 2007-02-23 | 869 | 905 | 869 | 905 | 3,000 | 905 |
| 2007-02-22 | 915 | 915 | 861 | 861 | 10,000 | 861 |
| 2007-02-21 | 829 | 845 | 828 | 845 | 6,000 | 845 |
| 2007-02-20 | 814 | 820 | 814 | 820 | 3,000 | 820 |
| 2007-02-19 | 796 | 796 | 796 | 796 | 1,000 | 796 |
| 2007-02-15 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2007-02-14 | 805 | 805 | 796 | 796 | 2,000 | 796 |
| 2007-02-09 | 780 | 783 | 780 | 783 | 2,000 | 783 |
| 2007-02-07 | 765 | 770 | 765 | 770 | 4,000 | 770 |
| 2007-02-06 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2007-02-05 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2007-02-02 | 757 | 757 | 757 | 757 | 1,000 | 757 |
| 2007-01-31 | 742 | 747 | 742 | 747 | 4,000 | 747 |
| 2007-01-29 | 741 | 750 | 740 | 740 | 3,000 | 740 |
| 2007-01-25 | 765 | 765 | 750 | 750 | 2,000 | 750 |
| 2007-01-24 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 2007-01-19 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2007-01-18 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2007-01-17 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2007-01-15 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2007-01-10 | 776 | 776 | 776 | 776 | 1,000 | 776 |
| 2007-01-09 | 769 | 769 | 765 | 765 | 2,000 | 765 |
| 2007-01-05 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 2007-01-04 | 736 | 736 | 735 | 735 | 2,000 | 735 |
分割・併合履歴 ： なし
