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
2016-12-296816816816812,000681
2016-12-286896896896891,000689
2016-12-276896896896891,000689
2016-12-266946946906943,000694
2016-12-226866946866943,000694
2016-12-216906956896954,000695
2016-12-207007006896898,000689
2016-12-196917046846915,000691
2016-12-167007006906917,000691
2016-12-1570570569069010,000690
2016-12-147207207057203,000720
2016-12-137007207007205,000720
2016-12-127007007007001,000700
2016-12-096997006897005,000700
2016-12-086707056706805,000680
2016-12-076666686666686,000668
2016-12-066606606606601,000660
2016-12-056596596596591,000659
2016-12-026546546546541,000654
2016-12-016456456456453,000645
2016-11-306456456456451,000645
2016-11-296456456366453,000645
2016-11-286486536476533,000653
2016-11-246486486486482,000648
2016-11-226416416416411,000641
2016-11-216466466466461,000646
2016-11-186386386386381,000638
2016-11-176386386386381,000638
2016-11-156376386376382,000638
2016-11-116266346266342,000634
2016-11-106276356276352,000635
2016-11-096296296216234,000623
2016-11-046376376296294,000629
2016-11-026356376356374,000637
2016-11-016356356356351,000635
2016-10-316356356356351,000635
2016-10-286266266266261,000626
2016-10-276266266266261,000626
2016-10-266356366286287,000628
2016-10-256336336306326,000632
2016-10-246276276276272,000627
2016-10-216386386376372,000637
2016-10-206396396396392,000639
2016-10-196336336336331,000633
2016-10-176266266266262,000626
2016-10-126296296266262,000626
2016-09-306156206156202,000620
2016-09-296166166166161,000616
2016-09-276166256166255,000625
2016-09-266166176166166,000616
2016-09-216156206146149,000614
2016-09-206066166066156,000615
2016-09-166066066066061,000606
2016-09-136076076076072,000607
2016-09-126126156126125,000612
2016-09-066096096086085,000608
2016-09-056126136126134,000613
2016-09-016126156126152,000615
2016-08-316126126126123,000612
2016-08-3061561560060822,000608
2016-08-296266266206204,000620
2016-08-246306306306301,000630
2016-08-186266266266261,000626
2016-08-176316316316312,000631
2016-08-156406406406401,000640
2016-08-126406406406402,000640
2016-08-106386546386543,000654
2016-08-096306306256254,000625
2016-08-056286286286281,000628
2016-08-036226286226284,000628
2016-08-026346346286282,000628
2016-08-016306306306301,000630
2016-07-296456456356352,000635
2016-07-286356356356351,000635
2016-07-256406406306406,000640
2016-07-226406406406402,000640
2016-07-216516556516552,000655
2016-07-196606706606702,000670
2016-07-1364064064064010,000640
2016-07-116306306306301,000630
2016-07-076286356286304,000630
2016-07-056486486486481,000648
2016-07-016346386346382,000638
2016-06-276246246246241,000624
2016-06-226326326326321,000632
2016-06-146216336216234,000623
2016-06-136416416416411,000641
2016-06-106506506506501,000650
2016-06-066566566566561,000656
2016-05-266506596506592,000659
2016-05-256606606606601,000660
2016-05-206506506506502,000650
2016-05-186506556506556,000655
2016-05-166616616616611,000661
2016-05-116656656656651,000665
2016-05-096456606456604,000660
2016-04-256456456456451,000645
2016-04-216396456396452,000645
2016-04-206396396396391,000639
2016-04-146396396396391,000639
2016-04-126126226126228,000622
2016-04-086226226226222,000622
2016-04-066306306306301,000630
2016-04-056506506506503,000650
2016-04-016506506506501,000650
2016-03-316506506506501,000650
2016-03-246806806806801,000680
2016-03-236666706666702,000670
2016-03-226606636606633,000663
2016-03-166356356356351,000635
2016-03-116316406306303,000630
2016-03-106316316316311,000631
2016-03-086306306306302,000630
2016-03-0764864863063011,000630
2016-02-296316316316311,000631
2016-02-256206206206201,000620
2016-02-246206206206201,000620
2016-02-236206206206203,000620
2016-02-226206206206201,000620
2016-02-196236236236231,000623
2016-02-186226226226221,000622
2016-02-176396396236234,000623
2016-02-166216216216211,000621
2016-02-126256406256404,000640
2016-02-106506506406403,000640
2016-02-056586586586581,000658
2016-02-016586586486484,000648
2016-01-226306436306434,000643
2016-01-216506526406405,000640
2016-01-206656656556655,000665
2016-01-1866566566566524,000665
2016-01-156656656656652,000665
2016-01-1467267266566516,000665
2016-01-056806806806801,000680
2016-01-046806806726722,000672

分割・併合履歴 : なし