9193 東京汽船(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2844244442144411,000444
2012-12-274504504504501,000450
2012-12-264504504504501,000450
2012-12-254644644504503,000450
2012-12-214354494354499,000449
2012-12-204304354304352,000435
2012-12-194304304304301,000430
2012-12-184354354354352,000435
2012-12-174304354304354,000435
2012-12-144254254254251,000425
2012-12-134254254254252,000425
2012-12-054364364254253,000425
2012-12-034214294214292,000429
2012-11-264254254254252,000425
2012-11-204254254254251,000425
2012-11-164204204204201,000420
2012-11-154204204204202,000420
2012-11-084134204134202,000420
2012-11-074134134134131,000413
2012-11-064134134134131,000413
2012-11-014134134134131,000413
2012-10-314134134134131,000413
2012-10-264134134134131,000413
2012-10-254134134134132,000413
2012-10-224294294294291,000429
2012-10-014024384024384,000438
2012-09-284024024024021,000402
2012-09-274024024024021,000402
2012-09-264024024024021,000402
2012-09-254024024024021,000402
2012-09-244024024024023,000402
2012-09-214024024024021,000402
2012-09-204024024024021,000402
2012-09-194024024024021,000402
2012-09-184024024024021,000402
2012-09-144024024024021,000402
2012-09-134024024024023,000402
2012-09-124024024024021,000402
2012-09-104024024024021,000402
2012-09-074104104024022,000402
2012-09-054164164104102,000410
2012-09-044164164164161,000416
2012-08-304164164164161,000416
2012-08-284164164164162,000416
2012-08-274204204204201,000420
2012-08-234204204204201,000420
2012-08-224204204204201,000420
2012-08-214264264264261,000426
2012-08-204264264264261,000426
2012-08-174234264234264,000426
2012-08-164234234234232,000423
2012-08-154304304244293,000429
2012-08-024304304304302,000430
2012-08-014304304304301,000430
2012-07-254394394344344,000434
2012-07-234404404394393,000439
2012-07-204444444444441,000444
2012-07-194454454444443,000444
2012-07-114504504504501,000450
2012-07-104504504504502,000450
2012-07-0646046045245213,000452
2012-07-054644644644641,000464
2012-07-024444494444492,000449
2012-06-284364364364361,000436
2012-06-274364364364361,000436
2012-06-2547347344144111,000441
2012-06-224414414414415,000441
2012-06-214494494494492,000449
2012-06-154574574574571,000457
2012-06-0645745745745755,000457
2012-06-054614614574572,000457
2012-06-044614614614611,000461
2012-05-314614614614611,000461
2012-05-144744744744741,000474
2012-05-024904904904901,000490
2012-04-254984984984981,000498
2012-04-244834834834831,000483
2012-04-204834834834831,000483
2012-04-194834834834831,000483
2012-04-184834834834832,000483
2012-04-174834834834831,000483
2012-04-134894894834832,000483
2012-04-124894894894891,000489
2012-04-114904904904901,000490
2012-04-104904904904901,000490
2012-04-094904904904901,000490
2012-04-064904904904901,000490
2012-04-054904904904901,000490
2012-04-0449049049049019,000490
2012-03-294954954954951,000495
2012-03-2850150148049521,000495
2012-03-275015015015012,000501
2012-03-265305305305301,000530
2012-03-235205205205201,000520
2012-03-225205205205202,000520
2012-03-215215215215212,000521
2012-03-195015315015315,000531
2012-03-165005005005001,000500
2012-03-154994994994991,000499
2012-03-144994994994992,000499
2012-03-134994994994991,000499
2012-03-125045044944994,000499
2012-03-095035045035043,000504
2012-03-0747850447850415,000504
2012-03-065045045045041,000504
2012-03-055045045045041,000504
2012-03-025045045045042,000504
2012-03-015045045045041,000504
2012-02-295045045045043,000504
2012-02-285045045045041,000504
2012-02-275045045045043,000504
2012-02-244995044985045,000504
2012-02-234994994994991,000499
2012-02-224914914914912,000491
2012-02-134904904904901,000490
2012-02-104904904904901,000490
2012-02-094904904904901,000490
2012-02-084904904904901,000490
2012-02-074904904904901,000490
2012-02-064904904904901,000490
2012-02-034904904904901,000490
2012-02-024904904904904,000490
2012-02-014904904904901,000490
2012-01-314904904904901,000490
2012-01-304904904904901,000490
2012-01-274904904904901,000490
2012-01-264904904904901,000490
2012-01-2547549047449027,000490
2012-01-244804904804902,000490
2012-01-234774774754753,000475
2012-01-204774774774771,000477
2012-01-174824824774772,000477
2012-01-164904904824823,000482
2012-01-134904904904901,000490
2012-01-054984984744905,000490
2012-01-044984984984981,000498

分割・併合履歴 : なし