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