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
