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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 851 | 851 | 848 | 848 | 7,000 | 848 |
| 2017-12-28 | 848 | 848 | 848 | 848 | 1,000 | 848 |
| 2017-12-27 | 845 | 848 | 845 | 848 | 3,000 | 848 |
| 2017-12-26 | 848 | 850 | 848 | 848 | 9,000 | 848 |
| 2017-12-25 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2017-12-22 | 841 | 850 | 841 | 850 | 6,000 | 850 |
| 2017-12-13 | 842 | 842 | 842 | 842 | 2,000 | 842 |
| 2017-12-12 | 844 | 844 | 844 | 844 | 1,000 | 844 |
| 2017-12-08 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 2017-12-07 | 840 | 843 | 840 | 843 | 4,000 | 843 |
| 2017-12-01 | 839 | 840 | 838 | 840 | 6,000 | 840 |
| 2017-11-29 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2017-11-28 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 2017-11-27 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2017-11-24 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2017-11-22 | 807 | 808 | 804 | 808 | 4,000 | 808 |
| 2017-11-20 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2017-11-17 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 2017-11-16 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2017-11-15 | 798 | 798 | 797 | 797 | 2,000 | 797 |
| 2017-11-09 | 797 | 797 | 797 | 797 | 1,000 | 797 |
| 2017-11-07 | 797 | 797 | 797 | 797 | 3,000 | 797 |
| 2017-11-02 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2017-11-01 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2017-10-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2017-10-27 | 797 | 800 | 797 | 800 | 3,000 | 800 |
| 2017-10-25 | 788 | 793 | 788 | 793 | 5,000 | 793 |
| 2017-10-24 | 788 | 793 | 786 | 793 | 6,000 | 793 |
| 2017-10-23 | 779 | 793 | 779 | 785 | 9,000 | 785 |
| 2017-10-20 | 768 | 779 | 768 | 779 | 7,000 | 779 |
| 2017-10-18 | 765 | 765 | 765 | 765 | 2,000 | 765 |
| 2017-10-17 | 752 | 765 | 752 | 765 | 5,000 | 765 |
| 2017-10-16 | 762 | 762 | 749 | 750 | 7,000 | 750 |
| 2017-10-13 | 762 | 762 | 762 | 762 | 2,000 | 762 |
| 2017-10-10 | 747 | 747 | 747 | 747 | 7,000 | 747 |
| 2017-10-06 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2017-10-05 | 751 | 757 | 748 | 748 | 4,000 | 748 |
| 2017-10-04 | 750 | 751 | 750 | 751 | 12,000 | 751 |
| 2017-09-27 | 770 | 770 | 770 | 770 | 3,000 | 770 |
| 2017-09-25 | 775 | 775 | 770 | 770 | 2,000 | 770 |
| 2017-09-21 | 761 | 761 | 760 | 760 | 3,000 | 760 |
| 2017-09-20 | 759 | 762 | 759 | 762 | 3,000 | 762 |
| 2017-09-14 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2017-09-11 | 761 | 768 | 761 | 761 | 4,000 | 761 |
| 2017-09-08 | 761 | 761 | 761 | 761 | 1,000 | 761 |
| 2017-09-06 | 774 | 774 | 771 | 771 | 2,000 | 771 |
| 2017-09-05 | 775 | 775 | 774 | 774 | 2,000 | 774 |
| 2017-09-04 | 770 | 775 | 770 | 775 | 4,000 | 775 |
| 2017-09-01 | 769 | 770 | 769 | 770 | 3,000 | 770 |
| 2017-08-31 | 769 | 769 | 769 | 769 | 1,000 | 769 |
| 2017-08-30 | 764 | 765 | 764 | 765 | 3,000 | 765 |
| 2017-08-28 | 760 | 760 | 759 | 759 | 2,000 | 759 |
| 2017-08-25 | 762 | 762 | 760 | 760 | 7,000 | 760 |
| 2017-08-24 | 753 | 758 | 753 | 758 | 4,000 | 758 |
| 2017-08-23 | 750 | 756 | 750 | 753 | 3,000 | 753 |
| 2017-08-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2017-08-16 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2017-08-15 | 743 | 743 | 743 | 743 | 1,000 | 743 |
| 2017-08-14 | 748 | 748 | 742 | 742 | 2,000 | 742 |
| 2017-08-10 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2017-08-09 | 752 | 752 | 743 | 743 | 10,000 | 743 |
| 2017-08-08 | 750 | 751 | 750 | 751 | 9,000 | 751 |
| 2017-08-07 | 753 | 753 | 745 | 745 | 2,000 | 745 |
| 2017-08-04 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2017-08-03 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2017-08-02 | 738 | 742 | 738 | 742 | 3,000 | 742 |
| 2017-08-01 | 736 | 737 | 736 | 737 | 4,000 | 737 |
| 2017-07-28 | 735 | 736 | 735 | 736 | 3,000 | 736 |
| 2017-07-27 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2017-07-25 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 2017-07-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2017-07-20 | 730 | 735 | 730 | 730 | 6,000 | 730 |
| 2017-07-19 | 728 | 733 | 728 | 733 | 8,000 | 733 |
| 2017-07-18 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2017-07-13 | 730 | 738 | 730 | 738 | 6,000 | 738 |
| 2017-07-10 | 727 | 730 | 727 | 730 | 5,000 | 730 |
| 2017-07-07 | 723 | 723 | 723 | 723 | 4,000 | 723 |
| 2017-07-06 | 720 | 726 | 720 | 726 | 4,000 | 726 |
| 2017-07-04 | 716 | 720 | 716 | 720 | 2,000 | 720 |
| 2017-06-30 | 708 | 708 | 708 | 708 | 2,000 | 708 |
| 2017-06-29 | 698 | 708 | 698 | 708 | 2,000 | 708 |
| 2017-06-27 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2017-06-26 | 694 | 698 | 694 | 698 | 7,000 | 698 |
| 2017-06-23 | 694 | 695 | 694 | 695 | 4,000 | 695 |
| 2017-06-20 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 2017-06-16 | 694 | 694 | 694 | 694 | 2,000 | 694 |
| 2017-06-15 | 695 | 695 | 694 | 694 | 3,000 | 694 |
| 2017-06-14 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 2017-06-13 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2017-06-12 | 696 | 696 | 686 | 687 | 8,000 | 687 |
| 2017-06-09 | 696 | 696 | 696 | 696 | 3,000 | 696 |
| 2017-06-08 | 691 | 696 | 691 | 696 | 2,000 | 696 |
| 2017-06-07 | 696 | 696 | 686 | 686 | 3,000 | 686 |
| 2017-06-06 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2017-06-05 | 695 | 695 | 689 | 689 | 6,000 | 689 |
| 2017-06-02 | 704 | 704 | 689 | 689 | 5,000 | 689 |
| 2017-06-01 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2017-05-31 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2017-05-30 | 690 | 700 | 690 | 700 | 3,000 | 700 |
| 2017-05-29 | 704 | 704 | 704 | 704 | 2,000 | 704 |
| 2017-05-26 | 689 | 690 | 689 | 689 | 3,000 | 689 |
| 2017-05-25 | 704 | 704 | 699 | 704 | 4,000 | 704 |
| 2017-05-24 | 706 | 706 | 706 | 706 | 1,000 | 706 |
| 2017-05-22 | 696 | 696 | 692 | 692 | 2,000 | 692 |
| 2017-05-18 | 691 | 691 | 691 | 691 | 3,000 | 691 |
| 2017-05-17 | 694 | 698 | 694 | 698 | 3,000 | 698 |
| 2017-05-16 | 718 | 718 | 694 | 695 | 31,000 | 695 |
| 2017-05-15 | 737 | 745 | 737 | 738 | 3,000 | 738 |
| 2017-05-11 | 738 | 738 | 738 | 738 | 1,000 | 738 |
| 2017-05-10 | 734 | 734 | 723 | 723 | 3,000 | 723 |
| 2017-05-08 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2017-05-02 | 725 | 725 | 719 | 719 | 6,000 | 719 |
| 2017-05-01 | 725 | 725 | 724 | 724 | 3,000 | 724 |
| 2017-04-28 | 710 | 725 | 710 | 713 | 7,000 | 713 |
| 2017-04-27 | 713 | 725 | 713 | 725 | 6,000 | 725 |
| 2017-04-26 | 737 | 737 | 724 | 724 | 4,000 | 724 |
| 2017-04-25 | 747 | 747 | 724 | 724 | 7,000 | 724 |
| 2017-04-24 | 737 | 737 | 724 | 728 | 5,000 | 728 |
| 2017-04-21 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 2017-04-20 | 731 | 731 | 720 | 720 | 2,000 | 720 |
| 2017-04-17 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-04-14 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2017-04-13 | 718 | 718 | 713 | 713 | 2,000 | 713 |
| 2017-04-10 | 718 | 728 | 715 | 728 | 6,000 | 728 |
| 2017-04-05 | 735 | 735 | 729 | 729 | 3,000 | 729 |
| 2017-04-04 | 745 | 745 | 727 | 735 | 3,000 | 735 |
| 2017-04-03 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2017-03-31 | 750 | 750 | 749 | 749 | 2,000 | 749 |
| 2017-03-30 | 751 | 751 | 749 | 749 | 3,000 | 749 |
| 2017-03-28 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2017-03-27 | 770 | 770 | 769 | 770 | 4,000 | 770 |
| 2017-03-23 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2017-03-22 | 740 | 740 | 731 | 738 | 3,000 | 738 |
| 2017-03-21 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2017-03-17 | 724 | 735 | 724 | 735 | 13,000 | 735 |
| 2017-03-16 | 760 | 760 | 760 | 760 | 6,000 | 760 |
| 2017-03-15 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2017-03-10 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2017-03-08 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2017-03-07 | 757 | 765 | 757 | 765 | 3,000 | 765 |
| 2017-03-06 | 760 | 765 | 760 | 765 | 23,000 | 765 |
| 2017-03-03 | 750 | 750 | 747 | 750 | 3,000 | 750 |
| 2017-03-02 | 750 | 750 | 750 | 750 | 6,000 | 750 |
| 2017-03-01 | 746 | 750 | 746 | 750 | 3,000 | 750 |
| 2017-02-28 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 2017-02-27 | 769 | 769 | 740 | 755 | 6,000 | 755 |
| 2017-02-24 | 744 | 759 | 744 | 758 | 3,000 | 758 |
| 2017-02-23 | 744 | 747 | 744 | 744 | 3,000 | 744 |
| 2017-02-22 | 732 | 744 | 731 | 744 | 4,000 | 744 |
| 2017-02-21 | 730 | 738 | 730 | 738 | 7,000 | 738 |
| 2017-02-20 | 723 | 730 | 723 | 730 | 4,000 | 730 |
| 2017-02-17 | 727 | 738 | 727 | 738 | 6,000 | 738 |
| 2017-02-15 | 729 | 733 | 720 | 720 | 8,000 | 720 |
| 2017-02-14 | 705 | 714 | 705 | 714 | 4,000 | 714 |
| 2017-02-13 | 700 | 708 | 699 | 707 | 10,000 | 707 |
| 2017-02-09 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2017-02-06 | 703 | 703 | 696 | 696 | 3,000 | 696 |
| 2017-02-02 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2017-02-01 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2017-01-31 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2017-01-30 | 701 | 707 | 701 | 707 | 2,000 | 707 |
| 2017-01-27 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2017-01-20 | 700 | 707 | 700 | 707 | 2,000 | 707 |
| 2017-01-19 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 2017-01-18 | 700 | 707 | 698 | 707 | 10,000 | 707 |
| 2017-01-16 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2017-01-13 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2017-01-12 | 699 | 699 | 694 | 694 | 6,000 | 694 |
| 2017-01-11 | 701 | 702 | 701 | 702 | 2,000 | 702 |
| 2017-01-10 | 700 | 702 | 700 | 702 | 3,000 | 702 |
| 2017-01-06 | 693 | 700 | 693 | 700 | 10,000 | 700 |
| 2017-01-05 | 693 | 693 | 693 | 693 | 3,000 | 693 |
| 2017-01-04 | 695 | 695 | 691 | 691 | 4,000 | 691 |
分割・併合履歴 ： なし
