9193 東京汽船(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2011-12-26 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2011-12-15 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2011-12-13 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2011-12-12 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2011-12-05 | 517 | 517 | 517 | 517 | 1,000 | 517 |
| 2011-12-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2011-11-25 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2011-11-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2011-11-21 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2011-11-18 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2011-11-10 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2011-11-09 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2011-11-08 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2011-11-02 | 461 | 470 | 461 | 470 | 2,000 | 470 |
| 2011-10-25 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2011-10-20 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2011-10-13 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2011-10-12 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2011-10-04 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2011-09-29 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2011-09-28 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2011-09-26 | 485 | 485 | 477 | 477 | 3,000 | 477 |
| 2011-09-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2011-09-21 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2011-09-16 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2011-09-15 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2011-09-12 | 466 | 466 | 466 | 466 | 5,000 | 466 |
| 2011-09-09 | 465 | 466 | 465 | 466 | 3,000 | 466 |
| 2011-09-08 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2011-09-01 | 461 | 461 | 460 | 460 | 5,000 | 460 |
| 2011-08-31 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2011-08-25 | 477 | 477 | 472 | 472 | 2,000 | 472 |
| 2011-08-23 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2011-08-18 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2011-08-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2011-08-16 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2011-08-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2011-08-11 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2011-08-10 | 480 | 485 | 480 | 485 | 5,000 | 485 |
| 2011-08-09 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2011-08-08 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2011-08-05 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2011-08-04 | 505 | 505 | 480 | 488 | 6,000 | 488 |
| 2011-08-03 | 520 | 520 | 505 | 505 | 4,000 | 505 |
| 2011-08-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2011-08-01 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2011-07-29 | 520 | 520 | 510 | 520 | 3,000 | 520 |
| 2011-07-28 | 524 | 524 | 520 | 520 | 4,000 | 520 |
| 2011-07-27 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2011-07-26 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2011-07-25 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2011-07-22 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2011-07-21 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2011-07-20 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2011-07-19 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2011-07-15 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2011-07-14 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 2011-07-13 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2011-07-08 | 485 | 488 | 485 | 488 | 2,000 | 488 |
| 2011-07-07 | 485 | 485 | 480 | 485 | 5,000 | 485 |
| 2011-07-06 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2011-07-05 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2011-07-01 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2011-06-29 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2011-06-27 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2011-06-16 | 473 | 481 | 473 | 481 | 2,000 | 481 |
| 2011-06-06 | 474 | 474 | 474 | 474 | 3,000 | 474 |
| 2011-06-02 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2011-06-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2011-05-31 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2011-05-30 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2011-05-27 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2011-05-26 | 482 | 487 | 482 | 487 | 3,000 | 487 |
| 2011-05-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2011-05-24 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2011-05-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2011-05-20 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2011-05-16 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2011-05-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2011-05-12 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2011-05-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2011-05-10 | 480 | 483 | 480 | 483 | 4,000 | 483 |
| 2011-04-27 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2011-04-25 | 501 | 501 | 488 | 488 | 4,000 | 488 |
| 2011-04-21 | 469 | 480 | 469 | 480 | 3,000 | 480 |
| 2011-04-20 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2011-04-15 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2011-04-13 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2011-04-12 | 462 | 478 | 462 | 478 | 3,000 | 478 |
| 2011-04-11 | 468 | 475 | 467 | 475 | 7,000 | 475 |
| 2011-04-07 | 465 | 468 | 465 | 468 | 8,000 | 468 |
| 2011-04-06 | 465 | 468 | 465 | 468 | 7,000 | 468 |
| 2011-04-05 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2011-04-01 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2011-03-31 | 461 | 469 | 461 | 469 | 2,000 | 469 |
| 2011-03-24 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 2011-03-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2011-03-22 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2011-03-18 | 436 | 438 | 436 | 437 | 4,000 | 437 |
| 2011-03-17 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2011-03-16 | 414 | 438 | 414 | 438 | 3,000 | 438 |
| 2011-03-15 | 422 | 422 | 422 | 422 | 3,000 | 422 |
| 2011-03-11 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2011-03-10 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2011-03-09 | 506 | 506 | 506 | 506 | 8,000 | 506 |
| 2011-03-04 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2011-03-01 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2011-02-28 | 496 | 496 | 496 | 496 | 2,000 | 496 |
| 2011-02-25 | 508 | 508 | 502 | 502 | 2,000 | 502 |
| 2011-02-24 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2011-02-23 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2011-02-22 | 505 | 506 | 501 | 501 | 3,000 | 501 |
| 2011-02-21 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2011-02-18 | 511 | 511 | 511 | 511 | 3,000 | 511 |
| 2011-02-17 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2011-02-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2011-02-10 | 475 | 483 | 475 | 483 | 2,000 | 483 |
| 2011-02-09 | 480 | 485 | 475 | 475 | 12,000 | 475 |
| 2011-02-08 | 475 | 475 | 466 | 466 | 3,000 | 466 |
| 2011-02-07 | 466 | 467 | 466 | 467 | 2,000 | 467 |
| 2011-02-01 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2011-01-28 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2011-01-21 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2011-01-20 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2011-01-18 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2011-01-14 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2011-01-12 | 462 | 462 | 460 | 460 | 3,000 | 460 |
| 2011-01-11 | 480 | 480 | 462 | 462 | 3,000 | 462 |
| 2011-01-05 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2011-01-04 | 471 | 471 | 471 | 471 | 1,000 | 471 |
分割・併合履歴 ： なし
