9193 東京汽船(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-15 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2008-12-11 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 2008-12-10 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2008-12-09 | 590 | 598 | 590 | 598 | 5,000 | 598 |
| 2008-12-05 | 597 | 597 | 590 | 590 | 15,000 | 590 |
| 2008-12-04 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2008-12-03 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2008-12-02 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-12-01 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-11-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-11-27 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-11-25 | 570 | 590 | 570 | 590 | 2,000 | 590 |
| 2008-11-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-11-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2008-11-05 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2008-10-31 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2008-10-14 | 604 | 604 | 604 | 604 | 3,000 | 604 |
| 2008-10-09 | 570 | 580 | 570 | 580 | 6,000 | 580 |
| 2008-10-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2008-10-03 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-09-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-09-29 | 600 | 600 | 600 | 600 | 14,000 | 600 |
| 2008-09-26 | 580 | 600 | 580 | 600 | 9,000 | 600 |
| 2008-09-25 | 600 | 602 | 600 | 602 | 4,000 | 602 |
| 2008-09-24 | 599 | 602 | 599 | 602 | 20,000 | 602 |
| 2008-09-22 | 600 | 602 | 598 | 602 | 14,000 | 602 |
| 2008-09-19 | 595 | 600 | 585 | 600 | 4,000 | 600 |
| 2008-09-18 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2008-09-17 | 605 | 610 | 605 | 610 | 2,000 | 610 |
| 2008-09-02 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2008-08-29 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2008-08-25 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 2008-08-22 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2008-08-20 | 605 | 605 | 605 | 605 | 5,000 | 605 |
| 2008-08-18 | 599 | 610 | 599 | 605 | 12,000 | 605 |
| 2008-08-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-08-14 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 2008-08-13 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 2008-08-12 | 605 | 605 | 605 | 605 | 20,000 | 605 |
| 2008-08-08 | 603 | 605 | 603 | 605 | 3,000 | 605 |
| 2008-08-06 | 580 | 605 | 580 | 605 | 9,000 | 605 |
| 2008-07-31 | 613 | 613 | 600 | 600 | 2,000 | 600 |
| 2008-07-30 | 600 | 615 | 600 | 615 | 3,000 | 615 |
| 2008-07-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-07-28 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2008-07-25 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2008-07-23 | 612 | 614 | 612 | 614 | 5,000 | 614 |
| 2008-07-10 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 2008-07-09 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 2008-07-08 | 598 | 598 | 598 | 598 | 2,000 | 598 |
| 2008-07-04 | 597 | 599 | 597 | 599 | 2,000 | 599 |
| 2008-07-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2008-07-02 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2008-07-01 | 619 | 620 | 610 | 620 | 10,000 | 620 |
| 2008-06-30 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2008-06-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2008-06-25 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2008-06-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-06-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-06-20 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2008-06-19 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2008-06-18 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2008-06-13 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-06-10 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-06-09 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2008-06-06 | 595 | 610 | 595 | 605 | 5,000 | 605 |
| 2008-06-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-06-04 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-06-02 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-05-30 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-05-27 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-05-22 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-05-21 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-05-20 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2008-05-19 | 592 | 600 | 592 | 592 | 3,000 | 592 |
| 2008-05-16 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2008-05-15 | 591 | 591 | 581 | 581 | 4,000 | 581 |
| 2008-05-14 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2008-05-13 | 591 | 591 | 591 | 591 | 2,000 | 591 |
| 2008-05-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2008-05-09 | 585 | 595 | 585 | 595 | 2,000 | 595 |
| 2008-05-08 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2008-05-07 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2008-05-02 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2008-04-30 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2008-04-25 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-04-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-04-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-04-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-04-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2008-04-14 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2008-04-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2008-04-01 | 650 | 650 | 631 | 631 | 4,000 | 631 |
| 2008-03-28 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-03-27 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-03-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2008-03-24 | 699 | 709 | 689 | 709 | 5,000 | 709 |
| 2008-03-21 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 2008-03-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2008-02-29 | 799 | 799 | 799 | 799 | 5,000 | 799 |
| 2008-02-25 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2008-02-04 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2008-01-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-01-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-01-29 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-01-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-01-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2008-01-24 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2008-01-21 | 810 | 810 | 800 | 802 | 40,000 | 802 |
| 2008-01-18 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2008-01-17 | 813 | 813 | 810 | 810 | 2,000 | 810 |
| 2008-01-16 | 813 | 813 | 813 | 813 | 3,000 | 813 |
| 2008-01-15 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 2008-01-11 | 910 | 920 | 910 | 920 | 4,000 | 920 |
| 2008-01-10 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2008-01-08 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 2008-01-07 | 910 | 910 | 910 | 910 | 4,000 | 910 |
| 2008-01-04 | 880 | 914 | 880 | 914 | 4,000 | 914 |
分割・併合履歴 ： なし
