9193 東京汽船(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	599	604	597	599	14,400	599
2023-12-28	603	605	598	602	8,600	602
2023-12-27	597	603	597	600	7,200	600
2023-12-26	600	600	596	597	4,400	597
2023-12-25	600	600	597	600	4,500	600
2023-12-22	599	603	597	600	5,200	600
2023-12-21	599	602	598	598	7,900	598
2023-12-20	599	602	598	600	5,800	600
2023-12-19	599	602	599	599	4,000	599
2023-12-18	609	610	598	600	15,600	600
2023-12-15	615	618	610	611	6,500	611
2023-12-14	619	621	613	615	10,900	615
2023-12-13	619	633	619	624	24,800	624
2023-12-12	618	625	617	617	10,100	617
2023-12-11	617	626	616	621	21,500	621
2023-12-08	615	622	613	615	19,300	615
2023-12-07	615	625	615	617	26,800	617
2023-12-06	616	620	614	615	9,100	615
2023-12-05	604	616	604	616	18,800	616
2023-12-04	606	610	602	604	7,900	604
2023-12-01	607	607	600	601	16,000	601
2023-11-30	593	607	592	606	28,600	606
2023-11-29	590	593	589	589	9,100	589
2023-11-28	590	593	588	592	5,800	592
2023-11-27	589	589	586	587	6,500	587
2023-11-24	585	588	582	586	4,100	586
2023-11-22	580	585	580	580	4,400	580
2023-11-21	575	577	566	574	9,200	574
2023-11-20	577	582	576	578	10,700	578
2023-11-17	578	582	578	579	17,000	579
2023-11-16	585	586	579	580	14,600	580
2023-11-15	586	590	583	583	4,300	583
2023-11-14	585	589	583	584	5,500	584
2023-11-13	595	595	582	585	12,700	585
2023-11-10	583	603	581	598	37,300	598
2023-11-09	582	586	578	583	9,100	583
2023-11-08	586	587	580	587	12,700	587
2023-11-07	585	588	585	585	2,900	585
2023-11-06	588	588	585	586	4,700	586
2023-11-02	586	588	586	586	1,700	586
2023-11-01	586	588	586	586	3,800	586
2023-10-31	589	589	582	582	900	582
2023-10-30	585	587	582	586	1,700	586
2023-10-27	584	591	580	586	8,000	586
2023-10-26	591	591	590	591	2,500	591
2023-10-25	592	594	591	591	2,400	591
2023-10-24	592	592	591	592	900	592
2023-10-23	585	590	583	589	7,000	589
2023-10-20	595	595	588	593	3,800	593
2023-10-19	605	605	593	595	2,900	595
2023-10-18	592	604	592	600	3,500	600
2023-10-17	599	605	595	595	2,400	595
2023-10-16	602	602	592	599	4,500	599
2023-10-13	609	610	604	605	1,900	605
2023-10-12	604	609	600	605	4,400	605
2023-10-11	605	605	596	603	2,400	603
2023-10-10	594	607	594	600	11,300	600
2023-10-06	594	599	589	597	3,700	597
2023-10-05	586	591	585	590	9,800	590
2023-10-04	599	600	574	590	13,400	590
2023-10-03	618	618	602	608	12,900	608
2023-10-02	626	634	618	618	7,700	618
2023-09-29	633	633	621	624	6,800	624
2023-09-28	641	641	626	629	7,000	629
2023-09-27	639	644	637	638	5,600	638
2023-09-26	642	650	640	647	3,900	647
2023-09-25	650	652	646	649	5,200	649
2023-09-22	645	649	643	649	3,700	649
2023-09-21	648	648	645	645	1,400	645
2023-09-20	644	648	641	648	7,200	648
2023-09-19	639	644	635	641	7,000	641
2023-09-15	635	638	633	636	7,800	636
2023-09-14	635	638	634	635	4,200	635
2023-09-13	635	640	635	636	5,700	636
2023-09-12	632	637	630	635	1,800	635
2023-09-11	632	640	627	629	5,400	629
2023-09-08	632	633	626	630	11,500	630
2023-09-07	636	636	630	634	5,200	634
2023-09-06	635	637	631	637	6,300	637
2023-09-05	633	637	633	636	2,500	636
2023-09-04	635	635	632	635	7,500	635
2023-09-01	632	633	628	632	6,300	632
2023-08-31	635	635	627	632	4,800	632
2023-08-30	628	630	625	628	2,700	628
2023-08-29	627	627	621	626	5,900	626
2023-08-28	628	628	622	625	2,400	625
2023-08-25	624	626	619	626	4,300	626
2023-08-24	619	624	618	623	3,000	623
2023-08-23	622	623	613	621	3,700	621
2023-08-22	619	621	610	617	8,000	617
2023-08-21	619	624	618	619	7,400	619
2023-08-18	618	623	613	618	7,600	618
2023-08-17	615	625	611	621	8,200	621
2023-08-16	620	620	616	619	5,800	619
2023-08-15	621	621	614	619	10,600	619
2023-08-14	631	644	615	618	27,800	618
2023-08-10	611	631	602	624	78,600	624
2023-08-09	669	742	666	689	141,000	689
2023-08-08	639	672	635	672	26,900	672
2023-08-07	625	635	625	635	7,100	635
2023-08-04	617	625	617	619	3,600	619
2023-08-03	625	626	620	622	3,800	622
2023-08-02	625	630	623	628	4,600	628
2023-08-01	625	625	621	622	700	622
2023-07-31	629	629	618	620	3,200	620
2023-07-28	614	624	613	619	3,200	619
2023-07-27	623	625	616	620	3,300	620
2023-07-26	621	624	618	624	3,500	624
2023-07-25	622	622	612	617	6,200	617
2023-07-24	620	623	606	618	10,300	618
2023-07-21	615	622	615	621	2,100	621
2023-07-20	622	622	617	617	1,300	617
2023-07-19	618	620	610	620	8,000	620
2023-07-18	618	619	614	615	5,600	615
2023-07-14	612	619	612	618	2,800	618
2023-07-13	610	620	605	609	4,600	609
2023-07-12	612	620	607	620	3,800	620
2023-07-11	616	618	613	613	3,200	613
2023-07-10	618	619	615	615	2,300	615
2023-07-07	627	627	616	618	5,200	618
2023-07-06	618	626	618	624	5,800	624
2023-07-05	619	630	615	617	13,900	617
2023-07-04	599	626	599	616	27,700	616
2023-07-03	589	599	585	595	10,100	595
2023-06-30	586	589	580	585	13,700	585
2023-06-29	587	587	580	584	3,600	584
2023-06-28	584	585	576	585	8,500	585
2023-06-27	577	585	576	581	7,700	581
2023-06-26	581	581	573	575	5,300	575
2023-06-23	580	585	575	577	5,000	577
2023-06-22	584	588	579	580	7,800	580
2023-06-21	585	588	585	588	2,700	588
2023-06-20	584	586	579	585	3,600	585
2023-06-19	577	584	573	584	7,800	584
2023-06-16	575	575	572	573	2,100	573
2023-06-15	560	574	560	574	3,300	574
2023-06-14	570	574	569	570	2,800	570
2023-06-13	567	573	565	573	3,700	573
2023-06-12	570	572	565	568	1,700	568
2023-06-09	572	573	550	568	7,500	568
2023-06-08	574	574	557	572	8,800	572
2023-06-07	572	573	569	573	1,200	573
2023-06-06	575	575	568	569	4,700	569
2023-06-05	568	574	566	574	2,400	574
2023-06-02	570	573	568	568	2,500	568
2023-06-01	570	571	566	571	2,000	571
2023-05-31	573	573	566	566	6,200	566
2023-05-30	577	577	570	572	2,900	572
2023-05-29	581	581	566	570	13,700	570
2023-05-26	582	582	577	581	5,000	581
2023-05-25	580	590	572	582	13,400	582
2023-05-24	568	579	568	575	7,700	575
2023-05-23	579	579	568	568	11,800	568
2023-05-22	579	580	570	570	8,300	570
2023-05-19	565	575	563	575	7,700	575
2023-05-18	569	570	564	564	6,200	564
2023-05-17	568	579	556	566	13,700	566
2023-05-16	570	572	563	568	4,600	568
2023-05-15	578	596	564	570	26,500	570
2023-05-12	566	639	557	580	72,300	580
2023-05-11	571	572	561	566	3,000	566
2023-05-10	570	594	558	571	44,300	571
2023-05-09	550	643	550	567	96,300	567
2023-05-08	556	557	546	549	8,800	549
2023-05-02	570	570	555	555	2,400	555
2023-05-01	550	566	550	564	15,500	564
2023-04-28	573	574	566	569	2,700	569
2023-04-27	569	571	565	566	13,300	566
2023-04-26	566	566	557	564	3,100	564
2023-04-25	569	573	566	566	7,200	566
2023-04-24	551	567	551	567	5,800	567
2023-04-21	544	556	544	551	3,400	551
2023-04-20	557	557	543	545	5,000	545
2023-04-19	561	561	548	548	5,100	548
2023-04-18	559	561	556	561	3,500	561
2023-04-17	558	570	547	562	14,500	562
2023-04-14	562	562	548	549	6,500	549
2023-04-13	562	562	546	553	9,000	553
2023-04-12	553	563	550	562	10,500	562
2023-04-11	553	575	541	552	57,900	552
2023-04-10	522	523	518	523	2,600	523
2023-04-07	523	523	521	521	2,200	521
2023-04-06	529	532	514	523	24,800	523
2023-04-05	517	527	515	527	9,400	527
2023-04-04	512	515	512	513	5,700	513
2023-04-03	500	509	500	509	11,800	509
2023-03-31	492	499	488	499	3,700	499
2023-03-30	493	496	487	496	4,500	496
2023-03-29	494	496	494	495	11,000	495
2023-03-28	495	495	492	494	3,300	494
2023-03-27	498	499	494	495	5,100	495
2023-03-24	489	494	488	494	2,100	494
2023-03-23	486	490	486	490	1,600	490
2023-03-22	488	490	487	490	2,100	490
2023-03-20	485	507	475	480	22,000	480
2023-03-17	483	486	479	484	5,500	484
2023-03-16	480	482	475	479	11,700	479
2023-03-15	478	486	478	483	1,800	483
2023-03-14	488	491	474	475	14,800	475
2023-03-13	498	498	486	488	8,400	488
2023-03-10	496	501	496	498	3,500	498
2023-03-09	496	505	495	498	15,900	498
2023-03-08	495	496	490	494	6,900	494
2023-03-07	495	496	495	496	4,700	496
2023-03-06	492	495	490	495	11,800	495
2023-03-03	493	493	489	489	6,600	489
2023-03-02	493	494	489	489	6,000	489
2023-03-01	492	492	486	486	7,300	486
2023-02-28	489	490	487	487	3,500	487
2023-02-27	491	493	489	489	6,300	489
2023-02-24	480	486	480	486	4,900	486
2023-02-22	482	482	478	478	4,200	478
2023-02-21	476	483	474	481	8,200	481
2023-02-20	479	480	473	473	22,200	473
2023-02-17	479	480	477	478	12,400	478
2023-02-16	485	485	477	478	16,700	478
2023-02-15	479	485	477	484	12,600	484
2023-02-14	496	496	478	481	31,900	481
2023-02-13	484	497	484	491	35,100	491
2023-02-10	481	483	481	481	3,400	481
2023-02-09	484	484	481	484	5,000	484
2023-02-08	486	486	479	483	6,800	483
2023-02-07	483	486	481	483	8,000	483
2023-02-06	487	487	480	481	14,500	481
2023-02-03	479	483	479	481	6,100	481
2023-02-02	480	480	477	478	4,700	478
2023-02-01	478	480	477	477	5,900	477
2023-01-31	477	480	475	476	3,800	476
2023-01-30	476	476	475	475	2,000	475
2023-01-27	479	479	476	477	1,900	477
2023-01-26	479	479	475	479	1,300	479
2023-01-25	483	484	475	475	15,000	475
2023-01-24	470	480	469	478	17,100	478
2023-01-23	460	480	460	473	47,200	473
2023-01-20	457	461	457	461	12,000	461
2023-01-19	459	459	457	457	1,300	457
2023-01-18	456	459	453	459	12,800	459
2023-01-17	458	458	451	456	15,600	456
2023-01-16	461	461	457	458	1,100	458
2023-01-13	460	461	457	460	3,200	460
2023-01-12	461	461	459	459	1,600	459
2023-01-11	461	462	458	461	9,700	461
2023-01-10	462	462	457	462	10,800	462
2023-01-06	462	462	460	462	800	462
2023-01-05	462	464	460	463	4,000	463
2023-01-04	460	464	460	462	7,700	462

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30