9193 東京汽船(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-298518518488487,000848
2017-12-288488488488481,000848
2017-12-278458488458483,000848
2017-12-268488508488489,000848
2017-12-258428428428421,000842
2017-12-228418508418506,000850
2017-12-138428428428422,000842
2017-12-128448448448441,000844
2017-12-088498498498491,000849
2017-12-078408438408434,000843
2017-12-018398408388406,000840
2017-11-298428428428421,000842
2017-11-288128128128121,000812
2017-11-278108108108102,000810
2017-11-248088088088081,000808
2017-11-228078088048084,000808
2017-11-207997997997991,000799
2017-11-177927927927921,000792
2017-11-167977977977971,000797
2017-11-157987987977972,000797
2017-11-097977977977971,000797
2017-11-077977977977973,000797
2017-11-028008008008004,000800
2017-11-018008008008002,000800
2017-10-308008008008001,000800
2017-10-277978007978003,000800
2017-10-257887937887935,000793
2017-10-247887937867936,000793
2017-10-237797937797859,000785
2017-10-207687797687797,000779
2017-10-187657657657652,000765
2017-10-177527657527655,000765
2017-10-167627627497507,000750
2017-10-137627627627622,000762
2017-10-107477477477477,000747
2017-10-067487487487481,000748
2017-10-057517577487484,000748
2017-10-0475075175075112,000751
2017-09-277707707707703,000770
2017-09-257757757707702,000770
2017-09-217617617607603,000760
2017-09-207597627597623,000762
2017-09-147607607607601,000760
2017-09-117617687617614,000761
2017-09-087617617617611,000761
2017-09-067747747717712,000771
2017-09-057757757747742,000774
2017-09-047707757707754,000775
2017-09-017697707697703,000770
2017-08-317697697697691,000769
2017-08-307647657647653,000765
2017-08-287607607597592,000759
2017-08-257627627607607,000760
2017-08-247537587537584,000758
2017-08-237507567507533,000753
2017-08-227507507507501,000750
2017-08-167437437437431,000743
2017-08-157437437437431,000743
2017-08-147487487427422,000742
2017-08-107407407407401,000740
2017-08-0975275274374310,000743
2017-08-087507517507519,000751
2017-08-077537537457452,000745
2017-08-047507507507502,000750
2017-08-037507507507506,000750
2017-08-027387427387423,000742
2017-08-017367377367374,000737
2017-07-287357367357363,000736
2017-07-277307307307301,000730
2017-07-257357357357351,000735
2017-07-217307307307301,000730
2017-07-207307357307306,000730
2017-07-197287337287338,000733
2017-07-187287287287281,000728
2017-07-137307387307386,000738
2017-07-107277307277305,000730
2017-07-077237237237234,000723
2017-07-067207267207264,000726
2017-07-047167207167202,000720
2017-06-307087087087082,000708
2017-06-296987086987082,000708
2017-06-276986986986981,000698
2017-06-266946986946987,000698
2017-06-236946956946954,000695
2017-06-206906906906904,000690
2017-06-166946946946942,000694
2017-06-156956956946943,000694
2017-06-146966966966963,000696
2017-06-136966966966961,000696
2017-06-126966966866878,000687
2017-06-096966966966963,000696
2017-06-086916966916962,000696
2017-06-076966966866863,000686
2017-06-066966966966961,000696
2017-06-056956956896896,000689
2017-06-027047046896895,000689
2017-06-017017017017011,000701
2017-05-317017017017011,000701
2017-05-306907006907003,000700
2017-05-297047047047042,000704
2017-05-266896906896893,000689
2017-05-257047046997044,000704
2017-05-247067067067061,000706
2017-05-226966966926922,000692
2017-05-186916916916913,000691
2017-05-176946986946983,000698
2017-05-1671871869469531,000695
2017-05-157377457377383,000738
2017-05-117387387387381,000738
2017-05-107347347237233,000723
2017-05-087207207207202,000720
2017-05-027257257197196,000719
2017-05-017257257247243,000724
2017-04-287107257107137,000713
2017-04-277137257137256,000725
2017-04-267377377247244,000724
2017-04-257477477247247,000724
2017-04-247377377247285,000728
2017-04-217237237237231,000723
2017-04-207317317207202,000720
2017-04-177207207207201,000720
2017-04-147207207207201,000720
2017-04-137187187137132,000713
2017-04-107187287157286,000728
2017-04-057357357297293,000729
2017-04-047457457277353,000735
2017-04-037497497497491,000749
2017-03-317507507497492,000749
2017-03-307517517497493,000749
2017-03-287707707707701,000770
2017-03-277707707697704,000770
2017-03-237407407407401,000740
2017-03-227407407317383,000738
2017-03-217407407407402,000740
2017-03-1772473572473513,000735
2017-03-167607607607606,000760
2017-03-157657657657651,000765
2017-03-107657657657651,000765
2017-03-087657657657651,000765
2017-03-077577657577653,000765
2017-03-0676076576076523,000765
2017-03-037507507477503,000750
2017-03-027507507507506,000750
2017-03-017467507467503,000750
2017-02-287467467467461,000746
2017-02-277697697407556,000755
2017-02-247447597447583,000758
2017-02-237447477447443,000744
2017-02-227327447317444,000744
2017-02-217307387307387,000738
2017-02-207237307237304,000730
2017-02-177277387277386,000738
2017-02-157297337207208,000720
2017-02-147057147057144,000714
2017-02-1370070869970710,000707
2017-02-097077077077071,000707
2017-02-067037036966963,000696
2017-02-027017017017011,000701
2017-02-016946946946941,000694
2017-01-317007007007001,000700
2017-01-307017077017072,000707
2017-01-277077077077071,000707
2017-01-207007077007072,000707
2017-01-197077077077071,000707
2017-01-1870070769870710,000707
2017-01-166946946946941,000694
2017-01-136946946946941,000694
2017-01-126996996946946,000694
2017-01-117017027017022,000702
2017-01-107007027007023,000702
2017-01-0669370069370010,000700
2017-01-056936936936933,000693
2017-01-046956956916914,000691

分割・併合履歴 : なし