9193 東京汽船(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-29 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2016-12-28 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2016-12-27 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 2016-12-26 | 694 | 694 | 690 | 694 | 3,000 | 694 |
| 2016-12-22 | 686 | 694 | 686 | 694 | 3,000 | 694 |
| 2016-12-21 | 690 | 695 | 689 | 695 | 4,000 | 695 |
| 2016-12-20 | 700 | 700 | 689 | 689 | 8,000 | 689 |
| 2016-12-19 | 691 | 704 | 684 | 691 | 5,000 | 691 |
| 2016-12-16 | 700 | 700 | 690 | 691 | 7,000 | 691 |
| 2016-12-15 | 705 | 705 | 690 | 690 | 10,000 | 690 |
| 2016-12-14 | 720 | 720 | 705 | 720 | 3,000 | 720 |
| 2016-12-13 | 700 | 720 | 700 | 720 | 5,000 | 720 |
| 2016-12-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2016-12-09 | 699 | 700 | 689 | 700 | 5,000 | 700 |
| 2016-12-08 | 670 | 705 | 670 | 680 | 5,000 | 680 |
| 2016-12-07 | 666 | 668 | 666 | 668 | 6,000 | 668 |
| 2016-12-06 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2016-12-05 | 659 | 659 | 659 | 659 | 1,000 | 659 |
| 2016-12-02 | 654 | 654 | 654 | 654 | 1,000 | 654 |
| 2016-12-01 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 2016-11-30 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2016-11-29 | 645 | 645 | 636 | 645 | 3,000 | 645 |
| 2016-11-28 | 648 | 653 | 647 | 653 | 3,000 | 653 |
| 2016-11-24 | 648 | 648 | 648 | 648 | 2,000 | 648 |
| 2016-11-22 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2016-11-21 | 646 | 646 | 646 | 646 | 1,000 | 646 |
| 2016-11-18 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2016-11-17 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2016-11-15 | 637 | 638 | 637 | 638 | 2,000 | 638 |
| 2016-11-11 | 626 | 634 | 626 | 634 | 2,000 | 634 |
| 2016-11-10 | 627 | 635 | 627 | 635 | 2,000 | 635 |
| 2016-11-09 | 629 | 629 | 621 | 623 | 4,000 | 623 |
| 2016-11-04 | 637 | 637 | 629 | 629 | 4,000 | 629 |
| 2016-11-02 | 635 | 637 | 635 | 637 | 4,000 | 637 |
| 2016-11-01 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2016-10-31 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2016-10-28 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2016-10-27 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2016-10-26 | 635 | 636 | 628 | 628 | 7,000 | 628 |
| 2016-10-25 | 633 | 633 | 630 | 632 | 6,000 | 632 |
| 2016-10-24 | 627 | 627 | 627 | 627 | 2,000 | 627 |
| 2016-10-21 | 638 | 638 | 637 | 637 | 2,000 | 637 |
| 2016-10-20 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2016-10-19 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2016-10-17 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2016-10-12 | 629 | 629 | 626 | 626 | 2,000 | 626 |
| 2016-09-30 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2016-09-29 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2016-09-27 | 616 | 625 | 616 | 625 | 5,000 | 625 |
| 2016-09-26 | 616 | 617 | 616 | 616 | 6,000 | 616 |
| 2016-09-21 | 615 | 620 | 614 | 614 | 9,000 | 614 |
| 2016-09-20 | 606 | 616 | 606 | 615 | 6,000 | 615 |
| 2016-09-16 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2016-09-13 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2016-09-12 | 612 | 615 | 612 | 612 | 5,000 | 612 |
| 2016-09-06 | 609 | 609 | 608 | 608 | 5,000 | 608 |
| 2016-09-05 | 612 | 613 | 612 | 613 | 4,000 | 613 |
| 2016-09-01 | 612 | 615 | 612 | 615 | 2,000 | 615 |
| 2016-08-31 | 612 | 612 | 612 | 612 | 3,000 | 612 |
| 2016-08-30 | 615 | 615 | 600 | 608 | 22,000 | 608 |
| 2016-08-29 | 626 | 626 | 620 | 620 | 4,000 | 620 |
| 2016-08-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2016-08-18 | 626 | 626 | 626 | 626 | 1,000 | 626 |
| 2016-08-17 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2016-08-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2016-08-12 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2016-08-10 | 638 | 654 | 638 | 654 | 3,000 | 654 |
| 2016-08-09 | 630 | 630 | 625 | 625 | 4,000 | 625 |
| 2016-08-05 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 2016-08-03 | 622 | 628 | 622 | 628 | 4,000 | 628 |
| 2016-08-02 | 634 | 634 | 628 | 628 | 2,000 | 628 |
| 2016-08-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2016-07-29 | 645 | 645 | 635 | 635 | 2,000 | 635 |
| 2016-07-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2016-07-25 | 640 | 640 | 630 | 640 | 6,000 | 640 |
| 2016-07-22 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2016-07-21 | 651 | 655 | 651 | 655 | 2,000 | 655 |
| 2016-07-19 | 660 | 670 | 660 | 670 | 2,000 | 670 |
| 2016-07-13 | 640 | 640 | 640 | 640 | 10,000 | 640 |
| 2016-07-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2016-07-07 | 628 | 635 | 628 | 630 | 4,000 | 630 |
| 2016-07-05 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2016-07-01 | 634 | 638 | 634 | 638 | 2,000 | 638 |
| 2016-06-27 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2016-06-22 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2016-06-14 | 621 | 633 | 621 | 623 | 4,000 | 623 |
| 2016-06-13 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2016-06-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-06-06 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2016-05-26 | 650 | 659 | 650 | 659 | 2,000 | 659 |
| 2016-05-25 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2016-05-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2016-05-18 | 650 | 655 | 650 | 655 | 6,000 | 655 |
| 2016-05-16 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2016-05-11 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2016-05-09 | 645 | 660 | 645 | 660 | 4,000 | 660 |
| 2016-04-25 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2016-04-21 | 639 | 645 | 639 | 645 | 2,000 | 645 |
| 2016-04-20 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2016-04-14 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 2016-04-12 | 612 | 622 | 612 | 622 | 8,000 | 622 |
| 2016-04-08 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2016-04-06 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2016-04-05 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2016-04-01 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-03-31 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2016-03-24 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2016-03-23 | 666 | 670 | 666 | 670 | 2,000 | 670 |
| 2016-03-22 | 660 | 663 | 660 | 663 | 3,000 | 663 |
| 2016-03-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2016-03-11 | 631 | 640 | 630 | 630 | 3,000 | 630 |
| 2016-03-10 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2016-03-08 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2016-03-07 | 648 | 648 | 630 | 630 | 11,000 | 630 |
| 2016-02-29 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2016-02-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2016-02-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2016-02-23 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2016-02-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2016-02-19 | 623 | 623 | 623 | 623 | 1,000 | 623 |
| 2016-02-18 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2016-02-17 | 639 | 639 | 623 | 623 | 4,000 | 623 |
| 2016-02-16 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2016-02-12 | 625 | 640 | 625 | 640 | 4,000 | 640 |
| 2016-02-10 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 2016-02-05 | 658 | 658 | 658 | 658 | 1,000 | 658 |
| 2016-02-01 | 658 | 658 | 648 | 648 | 4,000 | 648 |
| 2016-01-22 | 630 | 643 | 630 | 643 | 4,000 | 643 |
| 2016-01-21 | 650 | 652 | 640 | 640 | 5,000 | 640 |
| 2016-01-20 | 665 | 665 | 655 | 665 | 5,000 | 665 |
| 2016-01-18 | 665 | 665 | 665 | 665 | 24,000 | 665 |
| 2016-01-15 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2016-01-14 | 672 | 672 | 665 | 665 | 16,000 | 665 |
| 2016-01-05 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2016-01-04 | 680 | 680 | 672 | 672 | 2,000 | 672 |
分割・併合履歴 ： なし
