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
2004/12/29 515 515 515 515 2,000
2004/12/28 500 500 500 500 1,000
2004/12/27 520 520 518 518 3,000
2004/12/24 503 503 495 495 11,000
2004/12/22 501 501 497 497 7,000
2004/12/21 500 500 500 500 3,000
2004/12/20 500 500 500 500 4,000
2004/12/16 496 502 496 502 3,000
2004/12/15 490 490 490 490 1,000
2004/12/14 502 505 502 505 5,000
2004/12/13 495 500 495 500 10,000
2004/12/07 505 505 505 505 1,000
2004/12/06 512 512 512 512 1,000
2004/12/03 502 508 502 508 5,000
2004/11/29 503 503 502 502 4,000
2004/11/26 508 508 508 508 1,000
2004/11/25 502 502 502 502 3,000
2004/11/22 485 485 485 485 3,000
2004/11/19 486 486 480 485 4,000
2004/11/16 482 487 482 487 2,000
2004/11/15 500 500 490 490 3,000
2004/11/10 500 500 500 500 1,000
2004/11/09 500 500 500 500 5,000
2004/11/04 500 500 500 500 1,000
2004/10/28 500 500 500 500 2,000
2004/10/27 510 510 510 510 1,000
2004/10/26 510 510 510 510 1,000
2004/10/25 514 514 500 500 2,000
2004/10/22 510 510 510 510 1,000
2004/10/21 510 510 510 510 2,000
2004/10/20 510 510 510 510 3,000
2004/10/19 511 511 511 511 2,000
2004/10/18 515 515 515 515 3,000
2004/10/15 513 513 513 513 5,000
2004/10/13 520 520 520 520 2,000
2004/10/12 520 520 520 520 1,000
2004/10/08 518 520 516 520 8,000
2004/10/07 515 518 515 518 6,000
2004/10/06 515 515 515 515 3,000
2004/10/04 510 510 510 510 4,000
2004/10/01 515 520 515 520 12,000
2004/09/30 510 510 510 510 2,000
2004/09/29 510 510 510 510 7,000
2004/09/28 509 510 500 500 5,000
2004/09/27 520 520 520 520 1,000
2004/09/24 490 490 490 490 1,000
2004/09/22 489 490 489 490 3,000
2004/09/21 490 504 490 504 5,000
2004/09/15 506 506 500 500 5,000
2004/09/14 503 503 503 503 3,000
2004/09/13 505 505 504 505 5,000
2004/09/10 510 510 510 510 2,000
2004/09/07 485 485 485 485 1,000
2004/09/03 485 485 485 485 4,000
2004/09/02 485 485 485 485 1,000
2004/08/31 487 487 487 487 1,000
2004/08/30 488 488 488 488 1,000
2004/08/27 490 490 490 490 3,000
2004/08/26 492 492 489 490 9,000
2004/08/25 515 515 486 486 9,000
2004/08/23 496 496 496 496 3,000
2004/08/19 494 494 494 494 2,000
2004/08/12 484 484 483 483 2,000
2004/08/10 484 484 484 484 2,000
2004/08/09 486 486 486 486 1,000
2004/08/06 490 490 490 490 4,000
2004/08/05 505 505 505 505 2,000
2004/08/04 502 502 480 500 6,000
2004/08/03 503 503 503 503 2,000
2004/07/30 494 494 494 494 2,000
2004/07/27 490 490 490 490 5,000
2004/07/26 494 494 485 486 8,000
2004/07/23 489 489 489 489 1,000
2004/07/22 483 494 483 494 12,000
2004/07/21 481 481 481 481 10,000
2004/07/20 491 496 491 496 3,000
2004/07/16 485 485 485 485 6,000
2004/07/15 519 519 519 519 1,000
2004/07/14 512 512 500 500 2,000
2004/07/13 528 528 490 510 10,000
2004/07/12 530 530 530 530 1,000
2004/07/09 500 510 500 510 5,000
2004/07/08 495 499 495 499 2,000
2004/07/07 495 495 485 485 3,000
2004/07/06 495 495 495 495 1,000
2004/07/05 500 500 495 495 5,000
2004/07/02 491 500 490 490 4,000
2004/06/30 485 485 482 482 6,000
2004/06/29 500 500 480 500 16,000
2004/06/28 495 495 495 495 4,000
2004/06/25 495 495 495 495 1,000
2004/06/24 490 490 485 485 7,000
2004/06/23 490 490 490 490 1,000
2004/06/22 500 500 490 490 7,000
2004/06/21 510 510 500 500 10,000
2004/06/18 494 494 479 490 9,000
2004/06/17 475 495 475 495 3,000
2004/06/16 497 508 495 500 16,000
2004/06/15 490 495 487 495 11,000
2004/06/14 479 482 479 482 7,000
2004/06/11 473 473 473 473 2,000
2004/06/10 470 472 470 470 5,000
2004/06/09 470 470 470 470 5,000
2004/06/08 473 473 470 470 5,000
2004/06/07 468 470 468 470 4,000
2004/06/03 463 463 463 463 1,000
2004/06/02 465 465 460 460 2,000
2004/05/31 465 465 465 465 1,000
2004/05/28 465 465 465 465 1,000
2004/05/27 462 462 460 460 4,000
2004/05/26 478 479 470 479 8,000
2004/05/25 446 480 446 480 14,000
2004/05/24 445 445 445 445 8,000
2004/05/21 445 445 445 445 1,000
2004/05/11 440 440 440 440 3,000
2004/05/10 460 460 450 450 7,000
2004/05/07 475 475 460 465 10,000
2004/05/06 467 475 467 475 8,000
2004/04/27 470 470 470 470 2,000
2004/04/26 450 450 450 450 1,000
2004/04/22 455 455 440 440 6,000
2004/04/21 450 450 450 450 3,000
2004/04/16 451 451 451 451 2,000
2004/04/15 450 450 450 450 1,000
2004/04/14 455 455 450 450 4,000
2004/04/13 450 461 450 461 7,000
2004/04/09 451 451 451 451 1,000
2004/04/08 450 450 450 450 1,000
2004/04/07 450 450 427 431 7,000
2004/04/06 447 447 447 447 1,000
2004/04/05 445 445 445 445 1,000
2004/03/31 443 443 443 443 1,000
2004/03/29 445 445 445 445 1,000
2004/03/26 450 450 450 450 1,000
2004/03/25 450 450 450 450 2,000
2004/03/23 451 451 449 449 4,000
2004/03/22 450 451 450 451 8,000
2004/03/19 440 450 440 450 7,000
2004/03/18 440 440 440 440 3,000
2004/03/16 431 431 431 431 1,000
2004/03/15 440 440 430 430 3,000
2004/03/12 430 430 430 430 2,000
2004/03/11 420 422 420 422 2,000
2004/03/10 440 440 440 440 1,000
2004/03/09 449 449 440 440 2,000
2004/03/08 430 450 430 450 8,000
2004/03/05 420 425 418 425 8,000
2004/03/04 417 417 410 417 8,000
2004/03/03 412 412 400 400 4,000
2004/03/02 410 410 410 410 1,000
2004/03/01 405 405 400 405 9,000
2004/02/26 410 410 405 405 3,000
2004/02/25 410 410 410 410 1,000
2004/02/24 400 400 400 400 1,000
2004/02/18 390 390 390 390 1,000
2004/02/17 400 400 400 400 1,000
2004/02/13 400 400 400 400 1,000
2004/02/10 390 390 390 390 1,000
2004/02/04 400 400 400 400 5,000
2004/01/29 400 400 400 400 1,000
2004/01/27 399 399 399 399 1,000
2004/01/26 401 401 400 400 2,000
2004/01/15 380 380 380 380 1,000
2004/01/14 400 400 400 400 1,000
2004/01/13 383 385 383 385 9,000
2004/01/09 400 400 400 400 1,000
2004/01/08 399 400 395 400 5,000
2004/01/07 400 400 400 400 1,000
2004/01/05 400 400 400 400 1,000

このページの先頭へ