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 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 442 | 444 | 421 | 444 | 11,000 | 444 |
| 2012-12-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2012-12-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2012-12-25 | 464 | 464 | 450 | 450 | 3,000 | 450 |
| 2012-12-21 | 435 | 449 | 435 | 449 | 9,000 | 449 |
| 2012-12-20 | 430 | 435 | 430 | 435 | 2,000 | 435 |
| 2012-12-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-12-18 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2012-12-17 | 430 | 435 | 430 | 435 | 4,000 | 435 |
| 2012-12-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-12-13 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2012-12-05 | 436 | 436 | 425 | 425 | 3,000 | 425 |
| 2012-12-03 | 421 | 429 | 421 | 429 | 2,000 | 429 |
| 2012-11-26 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2012-11-20 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2012-11-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-11-15 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2012-11-08 | 413 | 420 | 413 | 420 | 2,000 | 420 |
| 2012-11-07 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2012-11-06 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2012-11-01 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2012-10-31 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2012-10-26 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2012-10-25 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2012-10-22 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2012-10-01 | 402 | 438 | 402 | 438 | 4,000 | 438 |
| 2012-09-28 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-27 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-26 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-25 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-24 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2012-09-21 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-20 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-19 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-18 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-13 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2012-09-12 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-10 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2012-09-07 | 410 | 410 | 402 | 402 | 2,000 | 402 |
| 2012-09-05 | 416 | 416 | 410 | 410 | 2,000 | 410 |
| 2012-09-04 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-08-30 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2012-08-28 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2012-08-27 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-08-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-08-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2012-08-21 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-08-20 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2012-08-17 | 423 | 426 | 423 | 426 | 4,000 | 426 |
| 2012-08-16 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2012-08-15 | 430 | 430 | 424 | 429 | 3,000 | 429 |
| 2012-08-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2012-08-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2012-07-25 | 439 | 439 | 434 | 434 | 4,000 | 434 |
| 2012-07-23 | 440 | 440 | 439 | 439 | 3,000 | 439 |
| 2012-07-20 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2012-07-19 | 445 | 445 | 444 | 444 | 3,000 | 444 |
| 2012-07-11 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2012-07-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2012-07-06 | 460 | 460 | 452 | 452 | 13,000 | 452 |
| 2012-07-05 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2012-07-02 | 444 | 449 | 444 | 449 | 2,000 | 449 |
| 2012-06-28 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2012-06-27 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2012-06-25 | 473 | 473 | 441 | 441 | 11,000 | 441 |
| 2012-06-22 | 441 | 441 | 441 | 441 | 5,000 | 441 |
| 2012-06-21 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2012-06-15 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2012-06-06 | 457 | 457 | 457 | 457 | 55,000 | 457 |
| 2012-06-05 | 461 | 461 | 457 | 457 | 2,000 | 457 |
| 2012-06-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2012-05-31 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2012-05-14 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2012-05-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-04-25 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2012-04-24 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2012-04-20 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2012-04-19 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2012-04-18 | 483 | 483 | 483 | 483 | 2,000 | 483 |
| 2012-04-17 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2012-04-13 | 489 | 489 | 483 | 483 | 2,000 | 483 |
| 2012-04-12 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2012-04-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-04-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-04-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-04-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-04-05 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-04-04 | 490 | 490 | 490 | 490 | 19,000 | 490 |
| 2012-03-29 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2012-03-28 | 501 | 501 | 480 | 495 | 21,000 | 495 |
| 2012-03-27 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2012-03-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2012-03-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2012-03-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2012-03-21 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2012-03-19 | 501 | 531 | 501 | 531 | 5,000 | 531 |
| 2012-03-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2012-03-15 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2012-03-14 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2012-03-13 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2012-03-12 | 504 | 504 | 494 | 499 | 4,000 | 499 |
| 2012-03-09 | 503 | 504 | 503 | 504 | 3,000 | 504 |
| 2012-03-07 | 478 | 504 | 478 | 504 | 15,000 | 504 |
| 2012-03-06 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2012-03-05 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2012-03-02 | 504 | 504 | 504 | 504 | 2,000 | 504 |
| 2012-03-01 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2012-02-29 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2012-02-28 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2012-02-27 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2012-02-24 | 499 | 504 | 498 | 504 | 5,000 | 504 |
| 2012-02-23 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2012-02-22 | 491 | 491 | 491 | 491 | 2,000 | 491 |
| 2012-02-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-02-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-02-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-02-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-02-07 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-02-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-02-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-02-02 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2012-02-01 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-01-31 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-01-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-01-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-01-26 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-01-25 | 475 | 490 | 474 | 490 | 27,000 | 490 |
| 2012-01-24 | 480 | 490 | 480 | 490 | 2,000 | 490 |
| 2012-01-23 | 477 | 477 | 475 | 475 | 3,000 | 475 |
| 2012-01-20 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2012-01-17 | 482 | 482 | 477 | 477 | 2,000 | 477 |
| 2012-01-16 | 490 | 490 | 482 | 482 | 3,000 | 482 |
| 2012-01-13 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2012-01-05 | 498 | 498 | 474 | 490 | 5,000 | 490 |
| 2012-01-04 | 498 | 498 | 498 | 498 | 1,000 | 498 |
分割・併合履歴 ： なし
