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
2007/12/28 915 915 915 915 1,000
2007/12/25 865 865 865 865 19,000
2007/12/21 865 865 865 865 2,000
2007/12/20 865 865 865 865 1,000
2007/12/19 865 865 865 865 1,000
2007/12/18 865 865 865 865 4,000
2007/12/17 865 865 865 865 1,000
2007/12/10 865 865 865 865 1,000
2007/12/07 865 865 865 865 1,000
2007/12/06 865 865 865 865 1,000
2007/12/05 870 870 870 870 1,000
2007/12/03 860 860 860 860 1,000
2007/11/29 860 860 860 860 1,000
2007/11/27 850 850 850 850 3,000
2007/11/26 850 850 850 850 3,000
2007/11/21 850 850 850 850 1,000
2007/11/20 850 850 850 850 2,000
2007/11/19 870 870 850 850 5,000
2007/11/16 860 860 860 860 1,000
2007/11/15 860 860 860 860 1,000
2007/11/14 860 860 860 860 1,000
2007/11/13 860 860 860 860 1,000
2007/11/12 860 860 860 860 1,000
2007/11/08 860 860 860 860 1,000
2007/11/05 860 860 860 860 3,000
2007/10/25 871 871 860 860 4,000
2007/10/19 860 860 860 860 1,000
2007/10/18 860 860 860 860 1,000
2007/10/09 860 860 860 860 2,000
2007/10/05 860 860 860 860 1,000
2007/10/04 860 860 860 860 1,000
2007/10/03 860 860 860 860 3,000
2007/09/28 850 850 850 850 1,000
2007/09/27 850 850 850 850 3,000
2007/09/26 850 850 850 850 4,000
2007/09/25 851 851 851 851 1,000
2007/09/21 850 850 850 850 1,000
2007/09/12 850 850 850 850 2,000
2007/09/11 850 850 850 850 3,000
2007/09/10 850 850 850 850 3,000
2007/09/07 850 850 850 850 4,000
2007/09/06 850 850 850 850 3,000
2007/09/05 850 850 850 850 2,000
2007/09/04 850 850 850 850 5,000
2007/08/29 830 830 816 830 48,000
2007/08/28 840 840 821 821 3,000
2007/08/23 820 820 820 820 3,000
2007/08/22 820 820 820 820 5,000
2007/08/21 820 820 820 820 1,000
2007/08/20 828 828 820 820 6,000
2007/08/17 820 820 819 820 9,000
2007/08/15 821 822 820 820 3,000
2007/08/13 854 854 854 854 1,000
2007/08/10 856 856 856 856 1,000
2007/08/07 887 887 887 887 2,000
2007/08/02 864 870 864 870 3,000
2007/08/01 864 864 864 864 1,000
2007/07/31 848 848 848 848 1,000
2007/07/30 868 868 868 868 1,000
2007/07/27 867 868 867 868 6,000
2007/07/25 870 870 870 870 1,000
2007/07/24 885 885 885 885 1,000
2007/07/20 903 903 903 903 1,000
2007/07/19 905 905 887 887 2,000
2007/07/18 876 876 870 870 2,000
2007/07/17 879 921 879 891 19,000
2007/07/13 879 879 879 879 1,000
2007/07/12 879 879 879 879 1,000
2007/07/11 866 879 866 879 3,000
2007/07/10 856 866 856 866 2,000
2007/07/09 883 883 883 883 1,000
2007/07/06 865 866 865 866 5,000
2007/07/05 863 863 863 863 2,000
2007/07/04 846 856 846 855 4,000
2007/07/03 856 856 856 856 3,000
2007/07/02 856 856 856 856 1,000
2007/06/29 856 856 856 856 1,000
2007/06/28 862 862 862 862 1,000
2007/06/19 875 875 865 865 3,000
2007/06/15 875 875 875 875 1,000
2007/06/14 850 866 850 866 7,000
2007/06/13 849 849 849 849 1,000
2007/06/07 905 910 890 890 8,000
2007/06/06 880 910 855 910 8,000
2007/06/05 898 905 888 898 16,000
2007/06/04 850 868 850 868 3,000
2007/06/01 848 849 831 840 21,000
2007/05/31 830 838 830 838 10,000
2007/05/30 828 828 828 828 6,000
2007/05/28 838 838 838 838 1,000
2007/05/23 879 879 858 858 3,000
2007/05/15 880 880 880 880 1,000
2007/05/10 888 888 888 888 2,000
2007/04/25 899 899 899 899 1,000
2007/04/12 871 871 871 871 1,000
2007/04/10 881 881 881 881 2,000
2007/04/06 891 891 891 891 2,000
2007/04/03 893 893 892 892 2,000
2007/04/02 891 891 891 891 1,000
2007/03/30 887 890 887 890 3,000
2007/03/29 881 881 881 881 5,000
2007/03/28 969 969 930 950 9,000
2007/03/27 979 979 979 979 2,000
2007/03/26 992 993 992 993 3,000
2007/03/23 984 984 984 984 1,000
2007/03/22 990 990 975 975 10,000
2007/03/20 996 996 980 980 5,000
2007/03/19 981 981 981 981 1,000
2007/03/16 974 987 974 978 5,000
2007/03/15 969 969 969 969 1,000
2007/03/14 959 960 959 960 3,000
2007/03/13 967 967 967 967 2,000
2007/03/12 959 959 959 959 1,000
2007/03/09 955 958 955 958 2,000
2007/03/08 949 949 946 946 4,000
2007/03/06 925 928 925 928 9,000
2007/03/05 935 935 927 927 11,000
2007/03/02 929 929 929 929 1,000
2007/03/01 909 909 909 909 1,000
2007/02/28 909 909 900 900 18,000
2007/02/27 921 923 921 923 4,000
2007/02/26 914 914 914 914 1,000
2007/02/23 869 905 869 905 3,000
2007/02/22 915 915 861 861 10,000
2007/02/21 829 845 828 845 6,000
2007/02/20 814 820 814 820 3,000
2007/02/19 796 796 796 796 1,000
2007/02/15 790 790 790 790 1,000
2007/02/14 805 805 796 796 2,000
2007/02/09 780 783 780 783 2,000
2007/02/07 765 770 765 770 4,000
2007/02/06 765 765 765 765 1,000
2007/02/05 767 767 767 767 1,000
2007/02/02 757 757 757 757 1,000
2007/01/31 742 747 742 747 4,000
2007/01/29 741 750 740 740 3,000
2007/01/25 765 765 750 750 2,000
2007/01/24 755 755 755 755 1,000
2007/01/19 730 730 730 730 3,000
2007/01/18 755 755 755 755 2,000
2007/01/17 760 760 760 760 3,000
2007/01/15 770 770 770 770 1,000
2007/01/10 776 776 776 776 1,000
2007/01/09 769 769 765 765 2,000
2007/01/05 749 750 749 750 2,000
2007/01/04 736 736 735 735 2,000

このページの先頭へ