9193 東京汽船(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-12-27 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 2013-12-25 | 512 | 515 | 503 | 515 | 8,000 | 515 |
| 2013-12-20 | 525 | 525 | 512 | 512 | 9,000 | 512 |
| 2013-12-19 | 508 | 508 | 508 | 508 | 4,000 | 508 |
| 2013-12-18 | 516 | 516 | 515 | 515 | 6,000 | 515 |
| 2013-12-17 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 2013-12-16 | 525 | 525 | 513 | 513 | 8,000 | 513 |
| 2013-12-13 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2013-12-12 | 520 | 520 | 510 | 520 | 7,000 | 520 |
| 2013-12-11 | 534 | 534 | 520 | 520 | 2,000 | 520 |
| 2013-12-04 | 542 | 542 | 535 | 535 | 22,000 | 535 |
| 2013-12-03 | 545 | 545 | 545 | 545 | 32,000 | 545 |
| 2013-12-02 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 2013-11-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2013-11-28 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2013-11-26 | 540 | 540 | 535 | 540 | 8,000 | 540 |
| 2013-11-25 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2013-11-22 | 525 | 525 | 525 | 525 | 13,000 | 525 |
| 2013-11-20 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2013-11-18 | 523 | 523 | 520 | 520 | 24,000 | 520 |
| 2013-11-15 | 520 | 520 | 518 | 518 | 24,000 | 518 |
| 2013-11-14 | 517 | 520 | 517 | 520 | 3,000 | 520 |
| 2013-11-12 | 514 | 515 | 514 | 515 | 2,000 | 515 |
| 2013-11-11 | 515 | 515 | 508 | 508 | 2,000 | 508 |
| 2013-11-08 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 2013-11-06 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2013-11-05 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2013-10-30 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2013-10-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2013-10-28 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 2013-10-25 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2013-10-22 | 502 | 505 | 501 | 505 | 3,000 | 505 |
| 2013-10-18 | 509 | 509 | 500 | 500 | 3,000 | 500 |
| 2013-10-17 | 520 | 520 | 500 | 500 | 9,000 | 500 |
| 2013-10-15 | 512 | 520 | 512 | 520 | 3,000 | 520 |
| 2013-10-09 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2013-09-30 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2013-09-11 | 534 | 534 | 534 | 534 | 1,000 | 534 |
| 2013-09-10 | 530 | 534 | 530 | 534 | 2,000 | 534 |
| 2013-09-09 | 512 | 525 | 512 | 525 | 8,000 | 525 |
| 2013-09-02 | 502 | 502 | 502 | 502 | 5,000 | 502 |
| 2013-08-28 | 501 | 501 | 500 | 501 | 3,000 | 501 |
| 2013-08-26 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2013-08-23 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2013-08-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2013-08-19 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2013-08-16 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2013-08-15 | 519 | 519 | 516 | 516 | 4,000 | 516 |
| 2013-08-13 | 518 | 519 | 518 | 519 | 2,000 | 519 |
| 2013-08-08 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 2013-08-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-08-01 | 519 | 525 | 510 | 525 | 6,000 | 525 |
| 2013-07-29 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2013-07-25 | 507 | 507 | 506 | 506 | 2,000 | 506 |
| 2013-07-24 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 2013-07-22 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2013-07-18 | 508 | 508 | 500 | 500 | 2,000 | 500 |
| 2013-07-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2013-07-16 | 500 | 505 | 500 | 505 | 3,000 | 505 |
| 2013-07-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2013-07-11 | 499 | 517 | 499 | 517 | 109,000 | 517 |
| 2013-07-10 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2013-07-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2013-07-08 | 500 | 501 | 500 | 500 | 4,000 | 500 |
| 2013-07-05 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2013-07-04 | 491 | 499 | 491 | 499 | 2,000 | 499 |
| 2013-07-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2013-07-01 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2013-06-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2013-06-24 | 490 | 503 | 490 | 503 | 5,000 | 503 |
| 2013-06-21 | 474 | 482 | 474 | 482 | 4,000 | 482 |
| 2013-06-19 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2013-06-17 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 2013-06-14 | 483 | 483 | 475 | 475 | 2,000 | 475 |
| 2013-06-11 | 486 | 486 | 483 | 483 | 3,000 | 483 |
| 2013-06-10 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2013-06-07 | 494 | 494 | 486 | 486 | 2,000 | 486 |
| 2013-06-06 | 501 | 501 | 493 | 493 | 5,000 | 493 |
| 2013-06-04 | 505 | 510 | 505 | 510 | 3,000 | 510 |
| 2013-05-31 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2013-05-30 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-05-29 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2013-05-28 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2013-05-27 | 522 | 522 | 515 | 515 | 2,000 | 515 |
| 2013-05-24 | 518 | 524 | 515 | 524 | 4,000 | 524 |
| 2013-05-23 | 515 | 525 | 515 | 525 | 11,000 | 525 |
| 2013-05-22 | 546 | 546 | 545 | 545 | 3,000 | 545 |
| 2013-05-20 | 535 | 539 | 535 | 539 | 3,000 | 539 |
| 2013-05-17 | 515 | 525 | 515 | 525 | 2,000 | 525 |
| 2013-05-16 | 535 | 535 | 515 | 525 | 12,000 | 525 |
| 2013-05-15 | 567 | 567 | 545 | 545 | 5,000 | 545 |
| 2013-05-14 | 568 | 568 | 568 | 568 | 2,000 | 568 |
| 2013-05-10 | 569 | 569 | 569 | 569 | 21,000 | 569 |
| 2013-05-09 | 560 | 575 | 560 | 575 | 6,000 | 575 |
| 2013-05-08 | 549 | 560 | 549 | 550 | 7,000 | 550 |
| 2013-05-07 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2013-04-26 | 530 | 540 | 530 | 540 | 4,000 | 540 |
| 2013-04-25 | 530 | 530 | 526 | 526 | 4,000 | 526 |
| 2013-04-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2013-04-22 | 520 | 530 | 520 | 530 | 2,000 | 530 |
| 2013-04-18 | 514 | 520 | 514 | 520 | 2,000 | 520 |
| 2013-04-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2013-04-16 | 506 | 520 | 506 | 520 | 2,000 | 520 |
| 2013-04-15 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2013-04-12 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2013-04-11 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 2013-04-10 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2013-04-09 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2013-04-08 | 505 | 520 | 505 | 514 | 8,000 | 514 |
| 2013-04-05 | 510 | 534 | 510 | 514 | 5,000 | 514 |
| 2013-04-04 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2013-04-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2013-04-02 | 505 | 515 | 505 | 515 | 3,000 | 515 |
| 2013-04-01 | 517 | 517 | 506 | 506 | 2,000 | 506 |
| 2013-03-29 | 511 | 520 | 510 | 520 | 5,000 | 520 |
| 2013-03-28 | 515 | 515 | 511 | 511 | 5,000 | 511 |
| 2013-03-27 | 519 | 519 | 515 | 515 | 6,000 | 515 |
| 2013-03-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2013-03-22 | 520 | 550 | 520 | 548 | 5,000 | 548 |
| 2013-03-21 | 518 | 528 | 518 | 528 | 65,000 | 528 |
| 2013-03-19 | 510 | 519 | 510 | 518 | 6,000 | 518 |
| 2013-03-18 | 510 | 512 | 510 | 510 | 8,000 | 510 |
| 2013-03-15 | 514 | 514 | 510 | 510 | 6,000 | 510 |
| 2013-03-14 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2013-03-13 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2013-03-12 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2013-03-11 | 510 | 522 | 501 | 522 | 6,000 | 522 |
| 2013-03-08 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2013-03-07 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2013-03-06 | 506 | 516 | 505 | 516 | 4,000 | 516 |
| 2013-03-05 | 506 | 506 | 506 | 506 | 3,000 | 506 |
| 2013-03-04 | 496 | 506 | 496 | 506 | 3,000 | 506 |
| 2013-02-25 | 489 | 496 | 480 | 496 | 3,000 | 496 |
| 2013-02-22 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 2013-02-21 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2013-02-20 | 462 | 470 | 462 | 465 | 8,000 | 465 |
| 2013-02-19 | 470 | 470 | 462 | 462 | 3,000 | 462 |
| 2013-02-18 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2013-02-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2013-02-13 | 477 | 477 | 477 | 477 | 6,000 | 477 |
| 2013-02-12 | 488 | 490 | 477 | 477 | 11,000 | 477 |
| 2013-02-08 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2013-02-07 | 480 | 480 | 475 | 480 | 6,000 | 480 |
| 2013-02-06 | 466 | 480 | 466 | 480 | 6,000 | 480 |
| 2013-02-05 | 480 | 480 | 458 | 466 | 7,000 | 466 |
| 2013-02-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2013-02-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2013-01-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2013-01-25 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2013-01-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2013-01-21 | 482 | 485 | 482 | 485 | 2,000 | 485 |
| 2013-01-18 | 483 | 485 | 483 | 485 | 2,000 | 485 |
| 2013-01-17 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2013-01-16 | 463 | 467 | 461 | 461 | 3,000 | 461 |
| 2013-01-15 | 455 | 463 | 455 | 463 | 3,000 | 463 |
| 2013-01-11 | 465 | 468 | 450 | 455 | 8,000 | 455 |
| 2013-01-10 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2013-01-09 | 470 | 470 | 462 | 462 | 2,000 | 462 |
| 2013-01-08 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2013-01-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2013-01-04 | 445 | 470 | 445 | 470 | 6,000 | 470 |
分割・併合履歴 ： なし
