9193 東京汽船(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2014-12-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-12-26 | 596 | 596 | 596 | 596 | 1,000 | 596 |
| 2014-12-24 | 607 | 610 | 590 | 590 | 8,000 | 590 |
| 2014-12-22 | 603 | 603 | 600 | 601 | 7,000 | 601 |
| 2014-12-19 | 596 | 604 | 596 | 603 | 10,000 | 603 |
| 2014-12-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-12-15 | 591 | 598 | 591 | 598 | 4,000 | 598 |
| 2014-12-11 | 599 | 599 | 588 | 588 | 8,000 | 588 |
| 2014-12-09 | 600 | 608 | 600 | 600 | 10,000 | 600 |
| 2014-12-08 | 596 | 600 | 595 | 600 | 4,000 | 600 |
| 2014-12-05 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2014-12-02 | 606 | 606 | 584 | 590 | 9,000 | 590 |
| 2014-12-01 | 610 | 610 | 608 | 608 | 4,000 | 608 |
| 2014-11-28 | 599 | 602 | 599 | 602 | 5,000 | 602 |
| 2014-11-27 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2014-11-26 | 602 | 602 | 602 | 602 | 3,000 | 602 |
| 2014-11-25 | 595 | 603 | 595 | 597 | 7,000 | 597 |
| 2014-11-21 | 600 | 600 | 590 | 600 | 4,000 | 600 |
| 2014-11-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2014-11-17 | 588 | 588 | 588 | 588 | 1,000 | 588 |
| 2014-11-13 | 595 | 595 | 591 | 591 | 3,000 | 591 |
| 2014-11-11 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2014-11-10 | 605 | 610 | 605 | 605 | 5,000 | 605 |
| 2014-11-07 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2014-11-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2014-11-05 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2014-11-04 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2014-10-31 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2014-10-28 | 598 | 598 | 598 | 598 | 3,000 | 598 |
| 2014-10-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-10-21 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2014-10-20 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2014-10-10 | 586 | 586 | 585 | 585 | 2,000 | 585 |
| 2014-10-09 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 2014-10-07 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2014-10-06 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2014-10-03 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2014-10-02 | 591 | 591 | 584 | 584 | 3,000 | 584 |
| 2014-10-01 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2014-09-30 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2014-09-25 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2014-09-24 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 2014-09-19 | 604 | 605 | 604 | 605 | 6,000 | 605 |
| 2014-09-17 | 598 | 605 | 598 | 605 | 3,000 | 605 |
| 2014-09-16 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2014-09-12 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2014-09-11 | 598 | 607 | 598 | 607 | 3,000 | 607 |
| 2014-09-10 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2014-09-09 | 602 | 605 | 602 | 605 | 3,000 | 605 |
| 2014-09-05 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2014-09-04 | 610 | 610 | 604 | 604 | 2,000 | 604 |
| 2014-09-03 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2014-08-29 | 596 | 596 | 596 | 596 | 4,000 | 596 |
| 2014-08-25 | 629 | 629 | 629 | 629 | 4,000 | 629 |
| 2014-08-21 | 600 | 617 | 600 | 617 | 2,000 | 617 |
| 2014-08-20 | 579 | 599 | 579 | 599 | 6,000 | 599 |
| 2014-08-19 | 580 | 585 | 580 | 585 | 4,000 | 585 |
| 2014-08-15 | 578 | 578 | 578 | 578 | 1,000 | 578 |
| 2014-08-11 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2014-08-08 | 576 | 576 | 570 | 570 | 6,000 | 570 |
| 2014-08-06 | 581 | 581 | 581 | 581 | 5,000 | 581 |
| 2014-08-05 | 587 | 587 | 581 | 581 | 9,000 | 581 |
| 2014-08-04 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2014-08-01 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2014-07-31 | 586 | 586 | 586 | 586 | 3,000 | 586 |
| 2014-07-30 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2014-07-29 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2014-07-28 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 2014-07-25 | 565 | 577 | 564 | 577 | 10,000 | 577 |
| 2014-07-18 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2014-07-17 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2014-07-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-07-10 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2014-07-07 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2014-07-04 | 566 | 566 | 566 | 566 | 1,000 | 566 |
| 2014-07-02 | 564 | 564 | 564 | 564 | 3,000 | 564 |
| 2014-06-25 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2014-06-24 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2014-06-23 | 558 | 558 | 558 | 558 | 2,000 | 558 |
| 2014-06-20 | 543 | 550 | 543 | 550 | 2,000 | 550 |
| 2014-06-16 | 548 | 548 | 543 | 543 | 2,000 | 543 |
| 2014-06-12 | 550 | 570 | 550 | 570 | 3,000 | 570 |
| 2014-05-27 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2014-05-23 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2014-05-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2014-05-14 | 523 | 540 | 523 | 540 | 2,000 | 540 |
| 2014-05-13 | 542 | 542 | 529 | 531 | 5,000 | 531 |
| 2014-05-12 | 541 | 541 | 539 | 539 | 4,000 | 539 |
| 2014-05-08 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2014-04-24 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 2014-04-23 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2014-04-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-04-17 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-04-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-04-11 | 524 | 524 | 520 | 520 | 8,000 | 520 |
| 2014-04-09 | 520 | 524 | 520 | 524 | 4,000 | 524 |
| 2014-04-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-04-01 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2014-03-26 | 553 | 554 | 541 | 550 | 8,000 | 550 |
| 2014-03-25 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2014-03-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2014-03-20 | 535 | 541 | 535 | 541 | 3,000 | 541 |
| 2014-03-14 | 534 | 554 | 534 | 554 | 3,000 | 554 |
| 2014-03-12 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2014-03-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2014-03-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-03-06 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2014-03-03 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2014-02-28 | 569 | 570 | 569 | 570 | 3,000 | 570 |
| 2014-02-27 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2014-02-26 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2014-02-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2014-02-20 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2014-02-14 | 546 | 555 | 545 | 555 | 9,000 | 555 |
| 2014-02-13 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 2014-02-12 | 565 | 565 | 560 | 560 | 6,000 | 560 |
| 2014-02-10 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2014-02-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2014-02-05 | 550 | 550 | 550 | 550 | 7,000 | 550 |
| 2014-02-04 | 551 | 551 | 530 | 549 | 5,000 | 549 |
| 2014-02-03 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 2014-01-31 | 577 | 577 | 577 | 577 | 6,000 | 577 |
| 2014-01-30 | 546 | 577 | 546 | 577 | 7,000 | 577 |
| 2014-01-29 | 568 | 568 | 548 | 556 | 5,000 | 556 |
| 2014-01-28 | 538 | 577 | 538 | 577 | 7,000 | 577 |
| 2014-01-27 | 548 | 556 | 548 | 548 | 6,000 | 548 |
| 2014-01-24 | 568 | 568 | 550 | 550 | 2,000 | 550 |
| 2014-01-23 | 548 | 558 | 548 | 558 | 4,000 | 558 |
| 2014-01-22 | 550 | 555 | 549 | 550 | 7,000 | 550 |
| 2014-01-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2014-01-17 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2014-01-14 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 2014-01-09 | 530 | 534 | 530 | 534 | 2,000 | 534 |
| 2014-01-08 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2014-01-06 | 520 | 521 | 520 | 520 | 6,000 | 520 |
分割・併合履歴 ： なし
