9193 東京汽船(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	477	477	477	477	2,000	477
2010-12-28	447	447	447	447	2,000	447
2010-12-27	471	471	471	471	2,000	471
2010-12-24	455	455	455	455	3,000	455
2010-12-22	455	455	455	455	1,000	455
2010-12-21	450	450	450	450	1,000	450
2010-12-17	446	448	424	427	4,000	427
2010-12-16	421	421	421	421	1,000	421
2010-12-15	425	425	425	425	1,000	425
2010-12-14	430	430	430	430	3,000	430
2010-12-13	425	430	423	430	7,000	430
2010-12-06	415	415	415	415	2,000	415
2010-12-03	422	422	410	410	6,000	410
2010-12-02	420	420	419	419	3,000	419
2010-11-30	420	420	400	400	7,000	400
2010-11-29	420	420	420	420	3,000	420
2010-11-26	420	420	420	420	4,000	420
2010-11-25	420	420	420	420	1,000	420
2010-11-22	410	410	410	410	2,000	410
2010-11-19	420	420	420	420	1,000	420
2010-11-17	425	425	425	425	3,000	425
2010-11-16	414	414	414	414	1,000	414
2010-11-15	409	409	409	409	1,000	409
2010-11-12	392	392	392	392	1,000	392
2010-11-11	400	400	400	400	1,000	400
2010-11-09	396	396	395	395	5,000	395
2010-11-08	410	413	410	412	4,000	412
2010-11-05	400	410	400	410	6,000	410
2010-11-02	388	400	388	400	11,000	400
2010-11-01	388	388	388	388	1,000	388
2010-10-29	388	388	388	388	1,000	388
2010-10-27	388	388	388	388	1,000	388
2010-10-25	396	396	396	396	1,000	396
2010-10-22	388	388	388	388	10,000	388
2010-10-21	380	380	380	380	1,000	380
2010-10-20	380	380	380	380	1,000	380
2010-10-18	386	386	386	386	1,000	386
2010-10-15	386	386	380	380	5,000	380
2010-10-13	386	386	386	386	1,000	386
2010-10-06	370	380	370	380	12,000	380
2010-10-04	377	377	377	377	1,000	377
2010-09-30	380	385	380	385	3,000	385
2010-09-28	385	385	385	385	1,000	385
2010-09-27	385	385	385	385	1,000	385
2010-09-21	380	380	380	380	1,000	380
2010-09-17	385	385	385	385	1,000	385
2010-09-13	383	383	383	383	1,000	383
2010-09-08	387	387	387	387	1,000	387
2010-09-07	383	384	383	384	3,000	384
2010-09-06	386	386	386	386	2,000	386
2010-09-02	394	394	394	394	1,000	394
2010-08-27	378	386	378	386	11,000	386
2010-08-25	394	394	394	394	1,000	394
2010-08-23	390	390	390	390	1,000	390
2010-08-20	383	390	383	390	2,000	390
2010-08-19	383	383	383	383	1,000	383
2010-08-13	381	381	381	381	7,000	381
2010-08-12	382	382	382	382	1,000	382
2010-08-11	385	385	383	383	4,000	383
2010-08-10	392	393	392	393	2,000	393
2010-08-04	385	385	385	385	1,000	385
2010-08-02	383	383	383	383	2,000	383
2010-07-30	383	383	383	383	2,000	383
2010-07-28	395	395	395	395	1,000	395
2010-07-27	387	387	387	387	1,000	387
2010-07-26	427	427	427	427	3,000	427
2010-07-22	379	379	379	379	4,000	379
2010-07-20	381	381	381	381	1,000	381
2010-07-16	381	381	381	381	1,000	381
2010-07-15	385	385	385	385	4,000	385
2010-07-14	384	384	378	378	8,000	378
2010-07-13	388	388	388	388	5,000	388
2010-07-09	396	396	396	396	1,000	396
2010-07-08	399	399	396	396	3,000	396
2010-07-05	396	412	396	412	5,000	412
2010-07-02	383	383	383	383	1,000	383
2010-06-29	390	390	390	390	1,000	390
2010-06-25	398	398	396	396	2,000	396
2010-06-23	390	396	390	396	2,000	396
2010-06-17	390	390	390	390	1,000	390
2010-06-16	390	390	390	390	1,000	390
2010-06-14	385	385	385	385	2,000	385
2010-06-09	380	380	380	380	2,000	380
2010-06-08	372	372	372	372	1,000	372
2010-06-02	377	377	377	377	1,000	377
2010-06-01	386	386	386	386	1,000	386
2010-05-31	385	385	385	385	1,000	385
2010-05-28	371	382	371	382	6,000	382
2010-05-26	375	375	374	374	6,000	374
2010-05-24	380	382	375	382	3,000	382
2010-05-21	386	386	380	380	3,000	380
2010-05-19	387	387	386	386	2,000	386
2010-05-17	392	392	390	390	5,000	390
2010-05-14	389	406	389	392	9,000	392
2010-05-13	387	387	387	387	1,000	387
2010-05-12	387	387	387	387	1,000	387
2010-05-11	381	381	381	381	1,000	381
2010-05-10	385	385	385	385	1,000	385
2010-05-07	373	374	373	374	2,000	374
2010-05-06	390	390	379	379	18,000	379
2010-04-30	395	395	395	395	1,000	395
2010-04-28	386	390	385	390	3,000	390
2010-04-27	394	394	390	390	6,000	390
2010-04-26	397	400	395	395	9,000	395
2010-04-23	397	397	395	395	5,000	395
2010-04-22	395	395	395	395	1,000	395
2010-04-21	395	395	395	395	1,000	395
2010-04-20	395	395	395	395	1,000	395
2010-04-19	395	395	390	390	3,000	390
2010-04-16	395	397	395	397	3,000	397
2010-04-15	387	393	387	393	2,000	393
2010-04-13	387	395	385	387	7,000	387
2010-04-12	382	390	382	390	5,000	390
2010-04-09	385	385	385	385	2,000	385
2010-04-08	385	385	380	380	3,000	380
2010-04-07	390	390	385	385	3,000	385
2010-04-06	380	396	380	385	8,000	385
2010-04-01	374	374	374	374	1,000	374
2010-03-31	382	382	380	380	2,000	380
2010-03-30	383	389	382	382	3,000	382
2010-03-29	384	384	383	383	2,000	383
2010-03-26	390	396	386	386	17,000	386
2010-03-25	380	390	380	390	7,000	390
2010-03-24	371	380	370	380	4,000	380
2010-03-23	368	375	368	371	9,000	371
2010-03-19	368	368	368	368	1,000	368
2010-03-18	360	364	360	364	4,000	364
2010-03-17	357	361	356	360	6,000	360
2010-03-16	354	359	354	359	7,000	359
2010-03-15	355	355	354	354	4,000	354
2010-03-12	354	355	354	355	5,000	355
2010-03-11	347	354	347	354	111,000	354
2010-03-10	347	347	340	346	23,000	346
2010-03-09	349	349	346	346	8,000	346
2010-03-08	352	353	349	349	17,000	349
2010-03-05	354	354	350	350	19,000	350
2010-03-04	355	355	354	354	3,000	354
2010-03-03	356	356	356	356	2,000	356
2010-03-02	359	359	359	359	2,000	359
2010-03-01	360	360	360	360	7,000	360
2010-02-26	358	360	358	360	3,000	360
2010-02-25	364	364	360	360	17,000	360
2010-02-24	364	364	364	364	7,000	364
2010-02-23	365	365	362	362	4,000	362
2010-02-22	362	362	362	362	3,000	362
2010-02-19	365	365	362	362	5,000	362
2010-02-18	365	367	364	365	22,000	365
2010-02-17	379	379	364	365	4,000	365
2010-02-16	372	372	364	364	4,000	364
2010-02-15	380	380	380	380	1,000	380
2010-02-12	382	382	380	380	7,000	380
2010-02-09	382	382	382	382	4,000	382
2010-02-08	395	395	390	390	2,000	390
2010-02-04	403	403	403	403	1,000	403
2010-02-03	400	400	395	399	12,000	399
2010-02-02	395	395	395	395	5,000	395
2010-01-29	400	400	400	400	2,000	400
2010-01-28	400	400	400	400	2,000	400
2010-01-27	400	400	400	400	1,000	400
2010-01-26	400	400	400	400	1,000	400
2010-01-25	401	401	401	401	1,000	401
2010-01-21	401	401	401	401	5,000	401
2010-01-20	401	401	401	401	1,000	401
2010-01-18	405	405	401	401	3,000	401
2010-01-15	397	397	397	397	16,000	397
2010-01-14	404	404	395	395	4,000	395
2010-01-13	403	404	403	404	2,000	404
2010-01-12	406	406	401	404	6,000	404
2010-01-08	406	406	406	406	1,000	406
2010-01-05	405	405	405	405	1,000	405
2010-01-04	417	417	406	406	3,000	406

分割・併合履歴：なし