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
2007-12-289159159159151,000915
2007-12-2586586586586519,000865
2007-12-218658658658652,000865
2007-12-208658658658651,000865
2007-12-198658658658651,000865
2007-12-188658658658654,000865
2007-12-178658658658651,000865
2007-12-108658658658651,000865
2007-12-078658658658651,000865
2007-12-068658658658651,000865
2007-12-058708708708701,000870
2007-12-038608608608601,000860
2007-11-298608608608601,000860
2007-11-278508508508503,000850
2007-11-268508508508503,000850
2007-11-218508508508501,000850
2007-11-208508508508502,000850
2007-11-198708708508505,000850
2007-11-168608608608601,000860
2007-11-158608608608601,000860
2007-11-148608608608601,000860
2007-11-138608608608601,000860
2007-11-128608608608601,000860
2007-11-088608608608601,000860
2007-11-058608608608603,000860
2007-10-258718718608604,000860
2007-10-198608608608601,000860
2007-10-188608608608601,000860
2007-10-098608608608602,000860
2007-10-058608608608601,000860
2007-10-048608608608601,000860
2007-10-038608608608603,000860
2007-09-288508508508501,000850
2007-09-278508508508503,000850
2007-09-268508508508504,000850
2007-09-258518518518511,000851
2007-09-218508508508501,000850
2007-09-128508508508502,000850
2007-09-118508508508503,000850
2007-09-108508508508503,000850
2007-09-078508508508504,000850
2007-09-068508508508503,000850
2007-09-058508508508502,000850
2007-09-048508508508505,000850
2007-08-2983083081683048,000830
2007-08-288408408218213,000821
2007-08-238208208208203,000820
2007-08-228208208208205,000820
2007-08-218208208208201,000820
2007-08-208288288208206,000820
2007-08-178208208198209,000820
2007-08-158218228208203,000820
2007-08-138548548548541,000854
2007-08-108568568568561,000856
2007-08-078878878878872,000887
2007-08-028648708648703,000870
2007-08-018648648648641,000864
2007-07-318488488488481,000848
2007-07-308688688688681,000868
2007-07-278678688678686,000868
2007-07-258708708708701,000870
2007-07-248858858858851,000885
2007-07-209039039039031,000903
2007-07-199059058878872,000887
2007-07-188768768708702,000870
2007-07-1787992187989119,000891
2007-07-138798798798791,000879
2007-07-128798798798791,000879
2007-07-118668798668793,000879
2007-07-108568668568662,000866
2007-07-098838838838831,000883
2007-07-068658668658665,000866
2007-07-058638638638632,000863
2007-07-048468568468554,000855
2007-07-038568568568563,000856
2007-07-028568568568561,000856
2007-06-298568568568561,000856
2007-06-288628628628621,000862
2007-06-198758758658653,000865
2007-06-158758758758751,000875
2007-06-148508668508667,000866
2007-06-138498498498491,000849
2007-06-079059108908908,000890
2007-06-068809108559108,000910
2007-06-0589890588889816,000898
2007-06-048508688508683,000868
2007-06-0184884983184021,000840
2007-05-3183083883083810,000838
2007-05-308288288288286,000828
2007-05-288388388388381,000838
2007-05-238798798588583,000858
2007-05-158808808808801,000880
2007-05-108888888888882,000888
2007-04-258998998998991,000899
2007-04-128718718718711,000871
2007-04-108818818818812,000881
2007-04-068918918918912,000891
2007-04-038938938928922,000892
2007-04-028918918918911,000891
2007-03-308878908878903,000890
2007-03-298818818818815,000881
2007-03-289699699309509,000950
2007-03-279799799799792,000979
2007-03-269929939929933,000993
2007-03-239849849849841,000984
2007-03-2299099097597510,000975
2007-03-209969969809805,000980
2007-03-199819819819811,000981
2007-03-169749879749785,000978
2007-03-159699699699691,000969
2007-03-149599609599603,000960
2007-03-139679679679672,000967
2007-03-129599599599591,000959
2007-03-099559589559582,000958
2007-03-089499499469464,000946
2007-03-069259289259289,000928
2007-03-0593593592792711,000927
2007-03-029299299299291,000929
2007-03-019099099099091,000909
2007-02-2890990990090018,000900
2007-02-279219239219234,000923
2007-02-269149149149141,000914
2007-02-238699058699053,000905
2007-02-2291591586186110,000861
2007-02-218298458288456,000845
2007-02-208148208148203,000820
2007-02-197967967967961,000796
2007-02-157907907907901,000790
2007-02-148058057967962,000796
2007-02-097807837807832,000783
2007-02-077657707657704,000770
2007-02-067657657657651,000765
2007-02-057677677677671,000767
2007-02-027577577577571,000757
2007-01-317427477427474,000747
2007-01-297417507407403,000740
2007-01-257657657507502,000750
2007-01-247557557557551,000755
2007-01-197307307307303,000730
2007-01-187557557557552,000755
2007-01-177607607607603,000760
2007-01-157707707707701,000770
2007-01-107767767767761,000776
2007-01-097697697657652,000765
2007-01-057497507497502,000750
2007-01-047367367357352,000735

分割・併合履歴 : なし