9193 東京汽船(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	458	459	456	457	3,000	457
2022-12-29	460	460	456	459	1,900	459
2022-12-28	459	461	455	460	12,300	460
2022-12-27	456	459	456	457	2,600	457
2022-12-26	459	459	456	456	9,500	456
2022-12-23	455	457	454	456	4,000	456
2022-12-22	456	457	455	455	3,000	455
2022-12-21	456	461	454	455	7,200	455
2022-12-20	459	461	456	458	7,800	458
2022-12-19	457	462	457	459	7,000	459
2022-12-16	458	459	455	457	11,700	457
2022-12-15	460	463	458	458	4,400	458
2022-12-14	460	462	459	460	23,100	460
2022-12-13	460	461	459	460	4,200	460
2022-12-12	460	460	458	460	9,900	460
2022-12-09	458	460	458	458	1,200	458
2022-12-08	461	461	457	458	15,300	458
2022-12-07	459	461	458	461	9,600	461
2022-12-06	458	460	458	460	6,700	460
2022-12-05	460	460	458	458	2,400	458
2022-12-02	467	467	453	456	18,600	456
2022-12-01	461	466	461	461	8,100	461
2022-11-30	454	458	453	458	30,900	458
2022-11-29	454	454	452	453	13,900	453
2022-11-28	454	454	452	453	12,200	453
2022-11-25	454	454	450	451	29,200	451
2022-11-24	451	454	448	454	25,500	454
2022-11-22	450	453	449	450	7,300	450
2022-11-21	450	451	449	450	6,300	450
2022-11-18	451	453	450	452	6,200	452
2022-11-17	454	454	452	452	2,500	452
2022-11-16	453	454	449	454	9,200	454
2022-11-15	453	454	452	452	7,900	452
2022-11-14	454	454	453	453	6,200	453
2022-11-11	454	454	452	454	14,700	454
2022-11-10	453	454	451	452	21,300	452
2022-11-09	457	457	454	454	2,000	454
2022-11-08	457	458	452	456	7,500	456
2022-11-07	457	461	457	460	7,700	460
2022-11-04	458	459	457	457	7,100	457
2022-11-02	458	459	458	459	2,300	459
2022-11-01	458	460	457	458	4,300	458
2022-10-31	459	460	457	460	10,500	460
2022-10-28	459	460	458	459	5,100	459
2022-10-27	461	461	458	461	4,800	461
2022-10-26	460	464	460	462	8,000	462
2022-10-25	463	463	461	463	3,100	463
2022-10-24	464	464	460	463	9,100	463
2022-10-21	463	464	462	463	7,700	463
2022-10-20	466	468	463	465	8,100	465
2022-10-19	465	469	465	467	15,900	467
2022-10-18	469	470	469	470	2,700	470
2022-10-17	471	471	469	469	1,700	469
2022-10-14	469	471	468	471	1,100	471
2022-10-13	470	470	469	469	2,000	469
2022-10-12	469	474	467	471	2,100	471
2022-10-11	465	470	458	469	5,200	469
2022-10-07	467	468	465	465	11,300	465
2022-10-06	469	469	468	469	1,700	469
2022-10-05	469	471	469	469	2,600	469
2022-10-04	470	474	467	469	3,000	469
2022-10-03	473	473	465	465	5,100	465
2022-09-30	480	480	474	476	1,600	476
2022-09-29	477	477	477	477	200	477
2022-09-28	481	488	477	477	2,200	477
2022-09-27	477	484	477	480	2,000	480
2022-09-26	486	486	477	477	4,900	477
2022-09-22	479	480	478	480	5,200	480
2022-09-21	481	481	480	480	2,500	480
2022-09-20	480	481	480	481	4,400	481
2022-09-16	482	482	479	481	5,900	481
2022-09-15	482	484	479	482	4,400	482
2022-09-14	483	484	479	481	6,100	481
2022-09-13	488	489	484	485	1,900	485
2022-09-12	484	490	482	485	5,300	485
2022-09-09	485	486	482	483	7,400	483
2022-09-08	485	490	485	485	2,000	485
2022-09-07	487	490	478	490	19,900	490
2022-09-06	490	490	488	488	7,900	488
2022-09-05	488	493	486	493	3,800	493
2022-09-02	490	494	490	490	7,700	490
2022-09-01	493	493	490	490	1,100	490
2022-08-31	492	493	490	493	2,700	493
2022-08-30	490	497	490	492	6,700	492
2022-08-29	496	497	489	490	18,200	490
2022-08-26	495	498	495	496	3,000	496
2022-08-25	498	498	496	496	6,600	496
2022-08-24	494	498	493	498	7,000	498
2022-08-23	495	495	494	494	3,900	494
2022-08-22	495	496	495	495	1,300	495
2022-08-19	496	499	496	496	4,100	496
2022-08-18	495	497	495	496	1,900	496
2022-08-17	496	497	493	495	13,600	495
2022-08-16	495	500	493	496	6,100	496
2022-08-15	485	494	485	493	14,100	493
2022-08-12	499	502	498	499	3,400	499
2022-08-10	499	500	493	499	10,300	499
2022-08-09	498	499	497	499	5,000	499
2022-08-08	500	500	499	499	600	499
2022-08-05	500	500	500	500	300	500
2022-08-04	500	500	498	499	1,500	499
2022-08-03	500	501	500	501	1,200	501
2022-08-02	500	501	499	499	4,200	499
2022-08-01	496	500	496	499	7,600	499
2022-07-29	500	500	500	500	1,700	500
2022-07-28	500	501	500	500	2,000	500
2022-07-27	500	501	499	499	3,300	499
2022-07-26	504	504	500	502	3,200	502
2022-07-25	508	508	504	504	4,300	504
2022-07-22	503	507	502	502	3,000	502
2022-07-21	501	504	501	503	1,300	503
2022-07-20	503	503	500	501	3,300	501
2022-07-19	500	507	500	503	1,000	503
2022-07-15	502	502	500	500	2,100	500
2022-07-14	501	507	501	503	800	503
2022-07-13	-	-	-	506	-	506
2022-07-12	506	506	506	506	200	506
2022-07-11	505	506	500	506	900	506
2022-07-08	506	509	505	505	1,700	505
2022-07-07	502	509	502	509	1,100	509
2022-07-06	505	510	505	505	6,700	505
2022-07-05	-	-	-	507	-	507
2022-07-04	510	510	503	507	1,400	507
2022-07-01	515	515	506	515	1,800	515
2022-06-30	502	505	501	505	1,600	505
2022-06-29	499	503	499	502	2,400	502
2022-06-28	500	506	500	503	1,800	503
2022-06-27	510	510	503	505	1,400	505
2022-06-24	500	508	500	508	700	508
2022-06-23	503	504	503	504	4,200	504
2022-06-22	499	503	499	499	1,300	499
2022-06-21	496	503	496	503	3,200	503
2022-06-20	502	506	502	506	500	506
2022-06-17	502	502	499	502	8,000	502
2022-06-16	507	510	504	510	1,700	510
2022-06-15	511	515	506	507	700	507
2022-06-14	507	508	507	507	1,100	507
2022-06-13	518	518	503	507	9,800	507
2022-06-10	521	521	512	521	2,400	521
2022-06-09	522	526	522	526	6,600	526
2022-06-08	516	525	515	520	2,400	520
2022-06-07	526	532	516	517	5,400	517
2022-06-06	515	516	515	516	5,700	516
2022-06-03	511	512	511	512	800	512
2022-06-02	511	511	511	511	1,000	511
2022-06-01	510	512	510	511	2,300	511
2022-05-31	511	512	510	510	700	510
2022-05-30	510	510	509	510	2,400	510
2022-05-27	510	510	504	506	3,800	506
2022-05-26	507	507	504	504	1,400	504
2022-05-25	510	510	510	510	700	510
2022-05-24	511	515	511	515	900	515
2022-05-23	510	510	510	510	700	510
2022-05-20	510	510	509	510	800	510
2022-05-19	520	520	505	513	4,000	513
2022-05-18	516	516	516	516	900	516
2022-05-17	516	518	516	518	1,500	518
2022-05-16	517	523	517	519	1,100	519
2022-05-13	523	526	516	516	2,200	516
2022-05-12	519	523	519	523	1,300	523
2022-05-11	520	520	519	519	700	519
2022-05-10	522	526	518	518	4,300	518
2022-05-09	-	-	-	522	-	522
2022-05-06	521	522	521	522	1,800	522
2022-05-02	520	520	520	520	400	520
2022-04-28	520	520	518	520	1,800	520
2022-04-27	522	524	517	517	4,600	517
2022-04-26	-	-	-	527	-	527
2022-04-25	527	527	527	527	1,700	527
2022-04-22	524	530	522	530	700	530
2022-04-21	523	524	523	524	200	524
2022-04-20	521	523	521	523	1,100	523
2022-04-19	525	525	520	521	3,200	521
2022-04-18	525	525	525	525	300	525
2022-04-15	523	525	523	525	1,100	525
2022-04-14	522	524	522	524	600	524
2022-04-13	524	524	522	522	300	522
2022-04-12	528	528	523	523	800	523
2022-04-11	531	531	524	526	1,000	526
2022-04-08	527	530	524	530	1,700	530
2022-04-07	530	530	528	530	900	530
2022-04-06	528	528	528	528	600	528
2022-04-05	527	528	527	528	1,500	528
2022-04-04	529	529	522	527	1,900	527
2022-04-01	528	535	528	533	1,600	533
2022-03-31	528	528	528	528	600	528
2022-03-30	526	529	526	528	1,700	528
2022-03-29	536	537	530	536	3,100	536
2022-03-28	534	538	534	534	1,200	534
2022-03-25	532	535	528	533	6,900	533
2022-03-24	531	535	528	532	3,300	532
2022-03-23	535	539	528	534	2,000	534
2022-03-22	532	540	532	535	3,300	535
2022-03-18	530	530	527	530	1,500	530
2022-03-17	524	526	516	523	10,300	523
2022-03-16	520	530	520	520	6,700	520
2022-03-15	522	526	522	523	2,700	523
2022-03-14	523	534	520	523	2,500	523
2022-03-11	530	530	521	522	3,300	522
2022-03-10	528	540	527	531	2,200	531
2022-03-09	544	544	518	528	8,200	528
2022-03-08	542	545	541	545	8,300	545
2022-03-07	550	550	550	550	600	550
2022-03-04	567	567	552	556	1,100	556
2022-03-03	558	560	558	560	500	560
2022-03-02	560	560	558	558	300	558
2022-03-01	565	574	550	562	7,300	562
2022-02-28	563	565	563	565	1,500	565
2022-02-25	567	567	555	563	1,900	563
2022-02-24	558	560	555	560	3,200	560
2022-02-22	568	568	566	566	900	566
2022-02-21	573	573	566	571	1,900	571
2022-02-18	573	574	571	572	1,000	572
2022-02-17	576	576	573	574	2,300	574
2022-02-16	576	576	574	575	5,500	575
2022-02-15	583	583	573	575	1,900	575
2022-02-14	582	588	571	573	9,600	573
2022-02-10	588	588	588	588	100	588
2022-02-09	582	588	582	588	900	588
2022-02-08	588	589	582	582	1,400	582
2022-02-07	580	591	580	590	8,500	590
2022-02-04	580	580	579	580	1,000	580
2022-02-03	579	580	579	579	400	579
2022-02-02	578	581	578	580	700	580
2022-02-01	578	580	575	575	1,100	575
2022-01-31	577	582	576	578	1,200	578
2022-01-28	587	587	577	579	700	579
2022-01-27	584	588	576	588	2,700	588
2022-01-26	601	601	581	581	1,600	581
2022-01-25	606	606	605	605	600	605
2022-01-24	612	612	604	606	2,100	606
2022-01-21	576	623	576	616	35,400	616
2022-01-20	580	580	580	580	500	580
2022-01-19	581	590	580	580	3,600	580
2022-01-18	589	589	582	582	600	582
2022-01-17	590	590	582	582	900	582
2022-01-14	590	590	590	590	3,000	590
2022-01-13	584	590	584	590	2,100	590
2022-01-12	583	589	583	589	700	589
2022-01-11	582	583	582	583	300	583
2022-01-07	582	582	582	582	200	582
2022-01-06	584	584	584	584	200	584
2022-01-05	588	590	585	585	900	585
2022-01-04	581	587	581	587	2,000	587

分割・併合履歴：なし