9193 東京汽船(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 402 | 417 | 402 | 417 | 4,000 | 417 |
| 2009-12-25 | 402 | 402 | 402 | 402 | 23,000 | 402 |
| 2009-12-24 | 402 | 403 | 402 | 402 | 9,000 | 402 |
| 2009-12-21 | 406 | 406 | 405 | 405 | 12,000 | 405 |
| 2009-12-18 | 407 | 407 | 406 | 406 | 7,000 | 406 |
| 2009-12-17 | 410 | 410 | 407 | 407 | 23,000 | 407 |
| 2009-12-16 | 405 | 410 | 405 | 410 | 8,000 | 410 |
| 2009-12-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-12-07 | 493 | 493 | 480 | 480 | 4,000 | 480 |
| 2009-11-27 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2009-11-25 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2009-11-12 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2009-10-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-10-09 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2009-10-07 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2009-10-06 | 520 | 523 | 520 | 523 | 5,000 | 523 |
| 2009-09-30 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2009-09-25 | 553 | 553 | 553 | 553 | 1,000 | 553 |
| 2009-09-17 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2009-09-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2009-09-11 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-09-10 | 526 | 526 | 525 | 525 | 2,000 | 525 |
| 2009-09-09 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2009-09-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2009-09-07 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 2009-09-04 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2009-09-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-09-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-08-31 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2009-08-26 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2009-08-25 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2009-08-07 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2009-08-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-07-31 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2009-07-29 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2009-07-27 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2009-07-22 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2009-07-21 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2009-07-17 | 495 | 497 | 493 | 497 | 5,000 | 497 |
| 2009-07-16 | 497 | 497 | 495 | 495 | 2,000 | 495 |
| 2009-07-13 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2009-07-10 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2009-07-08 | 474 | 474 | 474 | 474 | 2,000 | 474 |
| 2009-07-07 | 470 | 473 | 470 | 473 | 6,000 | 473 |
| 2009-07-06 | 475 | 475 | 470 | 475 | 3,000 | 475 |
| 2009-07-03 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2009-07-02 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2009-06-30 | 479 | 479 | 478 | 478 | 3,000 | 478 |
| 2009-06-29 | 480 | 481 | 480 | 481 | 2,000 | 481 |
| 2009-06-26 | 488 | 488 | 480 | 481 | 9,000 | 481 |
| 2009-06-25 | 482 | 488 | 482 | 487 | 6,000 | 487 |
| 2009-06-24 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2009-06-23 | 480 | 481 | 480 | 480 | 4,000 | 480 |
| 2009-06-22 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2009-06-17 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2009-06-15 | 486 | 490 | 486 | 490 | 5,000 | 490 |
| 2009-06-12 | 475 | 485 | 475 | 485 | 5,000 | 485 |
| 2009-06-11 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-06-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-06-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2009-06-08 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2009-06-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-06-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2009-06-01 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 2009-05-29 | 520 | 520 | 501 | 512 | 4,000 | 512 |
| 2009-05-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2009-05-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2009-05-08 | 548 | 570 | 548 | 570 | 9,000 | 570 |
| 2009-05-07 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2009-05-01 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2009-04-30 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2009-04-28 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2009-04-14 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2009-03-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-03-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2009-02-17 | 480 | 580 | 480 | 580 | 10,000 | 580 |
| 2009-02-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2009-02-03 | 543 | 580 | 543 | 580 | 2,000 | 580 |
| 2009-02-02 | 487 | 502 | 487 | 502 | 3,000 | 502 |
| 2009-01-26 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2009-01-19 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2009-01-15 | 584 | 584 | 584 | 584 | 67,000 | 584 |
| 2009-01-13 | 585 | 585 | 585 | 585 | 45,000 | 585 |
| 2009-01-09 | 598 | 598 | 585 | 588 | 17,000 | 588 |
| 2009-01-08 | 598 | 598 | 598 | 598 | 1,000 | 598 |
分割・併合履歴 ： なし
