日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京汽船(9193)の株価時系列情報

東京汽船(9193)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/28 350 360 350 360 8,000
1999/12/22 315 315 315 315 1,000
1999/12/21 315 315 310 310 17,000
1999/12/20 319 320 315 315 32,000
1999/12/17 340 340 312 315 10,000
1999/12/16 346 348 344 344 13,000
1999/12/15 343 344 343 344 6,000
1999/12/14 393 393 393 393 1,000
1999/12/10 398 398 398 398 3,000
1999/11/30 400 400 400 400 4,000
1999/11/24 410 410 410 410 1,000
1999/11/19 409 410 409 410 3,000
1999/11/18 409 409 409 409 1,000
1999/11/17 400 400 400 400 1,000
1999/11/15 410 410 410 410 1,000
1999/11/11 410 410 410 410 1,000
1999/11/10 407 410 407 410 5,000
1999/11/04 397 397 397 397 3,000
1999/11/02 401 435 401 435 4,000
1999/11/01 450 450 450 450 1,000
1999/10/26 435 435 435 435 1,000
1999/10/25 435 435 435 435 2,000
1999/10/22 435 435 435 435 1,000
1999/10/21 436 440 435 440 4,000
1999/10/20 435 435 435 435 1,000
1999/10/19 435 435 430 430 3,000
1999/10/18 435 435 430 430 3,000
1999/10/15 430 435 430 435 12,000
1999/10/12 430 430 430 430 1,000
1999/10/08 435 435 435 435 2,000
1999/10/07 437 437 437 437 2,000
1999/10/05 437 437 437 437 2,000
1999/10/04 437 437 437 437 4,000
1999/09/28 437 437 437 437 1,000
1999/09/22 477 477 477 477 1,000
1999/09/20 479 480 479 480 3,000
1999/09/14 480 480 480 480 14,000
1999/09/13 495 495 495 495 8,000
1999/09/10 495 495 495 495 2,000
1999/09/09 495 495 495 495 6,000
1999/09/07 495 495 495 495 1,000
1999/09/06 495 495 495 495 1,000
1999/09/03 494 495 494 495 20,000
1999/09/02 495 495 495 495 8,000
1999/09/01 475 495 475 495 7,000
1999/08/31 475 475 475 475 7,000
1999/08/27 461 461 461 461 1,000
1999/08/24 461 461 460 460 10,000
1999/08/23 450 451 450 451 3,000
1999/08/20 449 450 449 450 3,000
1999/08/19 448 449 448 448 11,000
1999/08/18 449 449 449 449 5,000
1999/08/17 449 449 449 449 5,000
1999/08/16 449 449 449 449 5,000
1999/08/12 450 451 450 450 3,000
1999/08/11 450 450 450 450 1,000
1999/08/03 470 470 470 470 1,000
1999/07/30 470 470 470 470 1,000
1999/07/28 470 470 470 470 1,000
1999/07/27 470 470 470 470 1,000
1999/07/26 470 470 470 470 2,000
1999/07/23 470 470 470 470 7,000
1999/07/22 485 485 480 480 10,000
1999/07/21 491 491 490 490 3,000
1999/07/19 490 492 490 492 2,000
1999/07/16 510 510 501 501 10,000
1999/07/15 520 520 510 510 5,000
1999/07/14 500 520 500 520 28,000
1999/07/13 495 500 490 500 9,000
1999/07/12 490 495 490 490 5,000
1999/07/09 489 490 489 490 14,000
1999/07/08 480 490 480 490 20,000
1999/07/07 456 475 456 470 7,000
1999/07/06 452 452 452 452 1,000
1999/07/05 450 450 450 450 1,000
1999/07/02 449 450 449 449 3,000
1999/07/01 449 449 449 449 1,000
1999/06/30 440 440 439 439 6,000
1999/06/29 430 430 430 430 8,000
1999/06/28 435 435 431 435 9,000
1999/06/25 440 440 435 435 7,000
1999/06/24 433 440 433 440 8,000
1999/06/23 420 423 420 423 9,000
1999/06/22 421 421 421 421 5,000
1999/06/21 400 419 400 419 9,000
1999/06/18 395 400 395 400 8,000
1999/06/17 390 394 390 394 4,000
1999/06/16 395 395 390 390 2,000
1999/06/15 395 395 395 395 1,000
1999/06/14 400 400 400 400 1,000
1999/06/11 390 390 390 390 1,000
1999/06/09 390 390 390 390 2,000
1999/06/07 395 395 395 395 2,000
1999/06/04 386 386 386 386 3,000
1999/06/02 385 385 385 385 3,000
1999/05/31 389 389 385 385 3,000
1999/05/28 390 390 390 390 2,000
1999/05/26 395 395 395 395 1,000
1999/05/25 400 400 400 400 2,000
1999/05/24 415 415 405 405 4,000
1999/05/21 400 415 400 415 30,000
1999/05/19 385 385 385 385 1,000
1999/05/17 395 395 385 385 4,000
1999/05/12 380 380 380 380 1,000
1999/05/11 400 400 400 400 3,000
1999/05/10 409 409 400 400 12,000
1999/05/07 399 399 399 399 3,000
1999/05/06 365 365 365 365 1,000
1999/04/30 355 360 355 360 2,000
1999/04/28 356 356 350 350 2,000
1999/04/23 360 360 351 351 8,000
1999/04/20 370 370 370 370 4,000
1999/04/19 370 370 370 370 2,000
1999/04/16 350 370 350 370 4,000
1999/04/15 354 354 349 349 6,000
1999/04/14 354 355 350 350 9,000
1999/04/13 350 350 350 350 7,000
1999/04/12 358 359 340 340 30,000
1999/04/09 362 362 360 360 32,000
1999/04/08 361 365 361 364 18,000
1999/04/07 370 370 360 360 13,000
1999/04/06 345 369 345 369 6,000
1999/04/05 336 345 336 341 10,000
1999/04/02 339 339 336 336 2,000
1999/04/01 341 341 341 341 1,000
1999/03/31 340 340 336 336 16,000
1999/03/30 350 350 340 340 7,000
1999/03/26 345 345 340 340 17,000
1999/03/25 347 352 347 347 7,000
1999/03/24 347 347 347 347 1,000
1999/03/23 346 346 346 346 2,000
1999/03/17 347 347 340 340 6,000
1999/03/11 340 340 340 340 1,000
1999/03/10 339 339 339 339 1,000
1999/03/04 334 339 334 339 2,000
1999/03/02 334 334 331 331 3,000
1999/03/01 328 334 328 334 6,000
1999/02/25 330 330 330 330 2,000
1999/02/17 311 311 296 305 30,000
1999/02/16 313 313 310 310 9,000
1999/02/15 317 317 317 317 2,000
1999/02/01 329 329 329 329 2,000
1999/01/29 330 330 330 330 3,000
1999/01/28 340 340 340 340 2,000
1999/01/22 340 340 340 340 1,000
1999/01/21 333 340 333 340 2,000
1999/01/20 313 313 313 313 1,000
1999/01/19 315 315 313 313 2,000
1999/01/18 315 315 315 315 1,000
1999/01/13 315 315 315 315 1,000
1999/01/12 315 315 315 315 4,000
1999/01/11 315 315 315 315 3,000
1999/01/07 315 315 315 315 4,000
1999/01/06 315 315 315 315 2,000
1999/01/04 311 313 311 313 8,000

このページの先頭へ