9193 東京汽船(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2015-12-29 | 682 | 682 | 682 | 682 | 2,000 | 682 |
| 2015-12-28 | 666 | 676 | 666 | 672 | 7,000 | 672 |
| 2015-12-25 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2015-12-24 | 675 | 675 | 675 | 675 | 4,000 | 675 |
| 2015-12-22 | 672 | 675 | 672 | 675 | 4,000 | 675 |
| 2015-12-21 | 672 | 672 | 672 | 672 | 4,000 | 672 |
| 2015-12-17 | 673 | 680 | 673 | 680 | 2,000 | 680 |
| 2015-12-15 | 673 | 673 | 673 | 673 | 5,000 | 673 |
| 2015-12-14 | 677 | 680 | 675 | 680 | 6,000 | 680 |
| 2015-12-11 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2015-12-09 | 680 | 682 | 680 | 682 | 4,000 | 682 |
| 2015-12-08 | 678 | 678 | 678 | 678 | 4,000 | 678 |
| 2015-12-07 | 685 | 687 | 685 | 685 | 4,000 | 685 |
| 2015-12-04 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2015-12-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2015-12-02 | 688 | 688 | 685 | 685 | 2,000 | 685 |
| 2015-12-01 | 680 | 687 | 680 | 687 | 5,000 | 687 |
| 2015-11-30 | 684 | 684 | 680 | 680 | 2,000 | 680 |
| 2015-11-27 | 675 | 679 | 675 | 679 | 4,000 | 679 |
| 2015-11-26 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2015-11-25 | 683 | 683 | 674 | 674 | 7,000 | 674 |
| 2015-11-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2015-11-20 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2015-11-19 | 672 | 672 | 672 | 672 | 3,000 | 672 |
| 2015-11-18 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2015-11-16 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2015-11-13 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2015-11-12 | 666 | 675 | 666 | 675 | 3,000 | 675 |
| 2015-11-11 | 659 | 707 | 659 | 672 | 17,000 | 672 |
| 2015-11-10 | 653 | 653 | 652 | 652 | 2,000 | 652 |
| 2015-11-09 | 656 | 656 | 647 | 647 | 2,000 | 647 |
| 2015-11-05 | 644 | 653 | 644 | 647 | 6,000 | 647 |
| 2015-11-04 | 644 | 644 | 644 | 644 | 1,000 | 644 |
| 2015-11-02 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2015-10-28 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-10-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2015-10-26 | 646 | 650 | 645 | 645 | 13,000 | 645 |
| 2015-10-23 | 652 | 652 | 650 | 650 | 7,000 | 650 |
| 2015-10-22 | 644 | 654 | 644 | 654 | 2,000 | 654 |
| 2015-10-21 | 651 | 651 | 650 | 650 | 2,000 | 650 |
| 2015-10-20 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2015-10-19 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2015-10-16 | 651 | 651 | 647 | 647 | 9,000 | 647 |
| 2015-10-15 | 663 | 663 | 650 | 655 | 8,000 | 655 |
| 2015-10-01 | 673 | 673 | 673 | 673 | 1,000 | 673 |
| 2015-09-29 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2015-09-28 | 652 | 652 | 652 | 652 | 1,000 | 652 |
| 2015-09-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2015-09-24 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2015-09-17 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2015-09-15 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2015-09-14 | 666 | 680 | 665 | 665 | 8,000 | 665 |
| 2015-09-10 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2015-09-09 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2015-09-04 | 673 | 673 | 660 | 666 | 3,000 | 666 |
| 2015-09-03 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2015-09-02 | 680 | 680 | 679 | 679 | 2,000 | 679 |
| 2015-08-31 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 2015-08-28 | 703 | 709 | 701 | 709 | 6,000 | 709 |
| 2015-08-26 | 668 | 668 | 668 | 668 | 5,000 | 668 |
| 2015-08-25 | 660 | 670 | 641 | 667 | 11,000 | 667 |
| 2015-08-24 | 698 | 698 | 678 | 680 | 9,000 | 680 |
| 2015-08-21 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2015-08-20 | 714 | 714 | 701 | 710 | 8,000 | 710 |
| 2015-08-17 | 732 | 732 | 729 | 729 | 5,000 | 729 |
| 2015-08-13 | 720 | 735 | 720 | 734 | 6,000 | 734 |
| 2015-08-12 | 706 | 736 | 706 | 733 | 4,000 | 733 |
| 2015-08-11 | 725 | 725 | 715 | 715 | 5,000 | 715 |
| 2015-08-10 | 726 | 750 | 711 | 728 | 7,000 | 728 |
| 2015-08-07 | 737 | 760 | 737 | 760 | 5,000 | 760 |
| 2015-08-06 | 745 | 779 | 745 | 779 | 2,000 | 779 |
| 2015-08-04 | 752 | 752 | 752 | 752 | 1,000 | 752 |
| 2015-08-03 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 2015-07-31 | 750 | 752 | 750 | 750 | 8,000 | 750 |
| 2015-07-30 | 767 | 767 | 760 | 760 | 5,000 | 760 |
| 2015-07-28 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 2015-07-27 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2015-07-23 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2015-07-22 | 775 | 775 | 760 | 760 | 6,000 | 760 |
| 2015-07-21 | 777 | 800 | 760 | 760 | 31,000 | 760 |
| 2015-07-17 | 767 | 767 | 767 | 767 | 3,000 | 767 |
| 2015-07-16 | 787 | 787 | 756 | 767 | 8,000 | 767 |
| 2015-07-15 | 780 | 789 | 780 | 789 | 2,000 | 789 |
| 2015-07-14 | 756 | 780 | 756 | 780 | 4,000 | 780 |
| 2015-07-13 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2015-07-09 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2015-07-08 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2015-07-07 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 2015-07-03 | 777 | 777 | 744 | 744 | 12,000 | 744 |
| 2015-07-02 | 716 | 760 | 716 | 747 | 20,000 | 747 |
| 2015-07-01 | 697 | 715 | 697 | 715 | 6,000 | 715 |
| 2015-06-30 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2015-06-29 | 694 | 698 | 694 | 698 | 4,000 | 698 |
| 2015-06-26 | 693 | 717 | 693 | 700 | 11,000 | 700 |
| 2015-06-25 | 689 | 719 | 689 | 719 | 10,000 | 719 |
| 2015-06-24 | 675 | 687 | 675 | 687 | 3,000 | 687 |
| 2015-06-23 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2015-06-22 | 669 | 669 | 669 | 669 | 2,000 | 669 |
| 2015-06-18 | 679 | 679 | 675 | 675 | 2,000 | 675 |
| 2015-06-17 | 678 | 678 | 678 | 678 | 1,000 | 678 |
| 2015-06-15 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2015-06-12 | 674 | 688 | 673 | 688 | 5,000 | 688 |
| 2015-06-11 | 680 | 680 | 673 | 673 | 4,000 | 673 |
| 2015-06-09 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2015-06-03 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2015-06-02 | 685 | 689 | 685 | 688 | 8,000 | 688 |
| 2015-05-28 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2015-05-27 | 683 | 683 | 677 | 677 | 4,000 | 677 |
| 2015-05-26 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2015-05-25 | 674 | 674 | 674 | 674 | 1,000 | 674 |
| 2015-05-22 | 663 | 663 | 661 | 661 | 2,000 | 661 |
| 2015-05-21 | 670 | 670 | 663 | 663 | 2,000 | 663 |
| 2015-05-20 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2015-05-19 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2015-05-18 | 666 | 666 | 653 | 661 | 17,000 | 661 |
| 2015-05-15 | 670 | 684 | 670 | 674 | 5,000 | 674 |
| 2015-05-14 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2015-05-13 | 652 | 652 | 650 | 650 | 4,000 | 650 |
| 2015-05-12 | 665 | 665 | 643 | 643 | 11,000 | 643 |
| 2015-05-11 | 663 | 676 | 663 | 666 | 5,000 | 666 |
| 2015-05-08 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2015-05-07 | 645 | 645 | 639 | 639 | 3,000 | 639 |
| 2015-05-01 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2015-04-30 | 644 | 644 | 639 | 639 | 3,000 | 639 |
| 2015-04-28 | 638 | 646 | 638 | 646 | 2,000 | 646 |
| 2015-04-27 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2015-04-24 | 632 | 638 | 632 | 638 | 2,000 | 638 |
| 2015-04-21 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2015-04-20 | 621 | 628 | 621 | 628 | 6,000 | 628 |
| 2015-04-17 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2015-04-16 | 629 | 629 | 626 | 626 | 4,000 | 626 |
| 2015-04-14 | 631 | 631 | 618 | 626 | 20,000 | 626 |
| 2015-04-13 | 626 | 626 | 621 | 621 | 8,000 | 621 |
| 2015-04-09 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2015-04-08 | 629 | 629 | 625 | 625 | 13,000 | 625 |
| 2015-04-07 | 632 | 635 | 627 | 627 | 11,000 | 627 |
| 2015-04-03 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2015-04-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2015-03-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2015-03-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2015-03-27 | 637 | 639 | 637 | 639 | 2,000 | 639 |
| 2015-03-26 | 645 | 645 | 640 | 640 | 4,000 | 640 |
| 2015-03-25 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2015-03-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2015-03-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2015-03-18 | 668 | 670 | 668 | 670 | 7,000 | 670 |
| 2015-03-17 | 650 | 666 | 650 | 666 | 3,000 | 666 |
| 2015-03-16 | 639 | 645 | 639 | 645 | 4,000 | 645 |
| 2015-03-13 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2015-03-12 | 625 | 631 | 625 | 631 | 4,000 | 631 |
| 2015-03-11 | 627 | 627 | 625 | 626 | 4,000 | 626 |
| 2015-03-04 | 624 | 635 | 624 | 635 | 9,000 | 635 |
| 2015-03-03 | 624 | 625 | 624 | 624 | 4,000 | 624 |
| 2015-03-02 | 620 | 623 | 620 | 623 | 2,000 | 623 |
| 2015-02-27 | 623 | 624 | 623 | 624 | 2,000 | 624 |
| 2015-02-26 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2015-02-25 | 625 | 625 | 618 | 620 | 9,000 | 620 |
| 2015-02-24 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2015-02-23 | 625 | 625 | 620 | 620 | 8,000 | 620 |
| 2015-02-20 | 629 | 629 | 625 | 625 | 5,000 | 625 |
| 2015-02-19 | 635 | 635 | 634 | 635 | 23,000 | 635 |
| 2015-02-18 | 645 | 645 | 635 | 635 | 8,000 | 635 |
| 2015-02-17 | 645 | 645 | 645 | 645 | 5,000 | 645 |
| 2015-02-16 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2015-02-13 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 2015-02-12 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2015-02-09 | 640 | 645 | 640 | 645 | 5,000 | 645 |
| 2015-02-05 | 641 | 645 | 640 | 641 | 8,000 | 641 |
| 2015-02-04 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2015-02-03 | 635 | 637 | 635 | 636 | 3,000 | 636 |
| 2015-02-02 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2015-01-30 | 639 | 649 | 639 | 649 | 2,000 | 649 |
| 2015-01-29 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2015-01-28 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2015-01-27 | 645 | 646 | 645 | 646 | 2,000 | 646 |
| 2015-01-26 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2015-01-23 | 654 | 655 | 654 | 655 | 5,000 | 655 |
| 2015-01-22 | 651 | 665 | 651 | 654 | 15,000 | 654 |
| 2015-01-21 | 635 | 661 | 635 | 661 | 17,000 | 661 |
| 2015-01-20 | 630 | 645 | 630 | 645 | 11,000 | 645 |
| 2015-01-19 | 626 | 630 | 626 | 630 | 8,000 | 630 |
| 2015-01-16 | 625 | 627 | 620 | 625 | 12,000 | 625 |
| 2015-01-15 | 611 | 633 | 611 | 633 | 5,000 | 633 |
| 2015-01-14 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2015-01-13 | 614 | 619 | 614 | 619 | 4,000 | 619 |
| 2015-01-08 | 604 | 615 | 604 | 615 | 4,000 | 615 |
| 2015-01-07 | 596 | 601 | 596 | 601 | 4,000 | 601 |
| 2015-01-06 | 603 | 605 | 600 | 605 | 3,000 | 605 |
| 2015-01-05 | 594 | 604 | 594 | 604 | 2,000 | 604 |
分割・併合履歴 ： なし
