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
2011/12/28 498 498 498 498 1,000
2011/12/26 498 498 498 498 1,000
2011/12/15 505 505 505 505 1,000
2011/12/13 515 515 515 515 1,000
2011/12/12 515 515 515 515 1,000
2011/12/05 517 517 517 517 1,000
2011/12/02 475 475 475 475 1,000
2011/11/30 0 0 0 475 0
2011/11/29 0 0 0 475 0
2011/11/28 0 0 0 475 0
2011/11/25 475 475 475 475 1,000
2011/11/24 475 475 475 475 1,000
2011/11/22 0 0 0 480 0
2011/11/21 475 480 475 480 2,000
2011/11/18 475 475 475 475 2,000
2011/11/17 0 0 0 475 0
2011/11/16 0 0 0 475 0
2011/11/15 0 0 0 475 0
2011/11/14 0 0 0 475 0
2011/11/11 0 0 0 475 0
2011/11/10 475 475 475 475 3,000
2011/11/09 475 475 475 475 2,000
2011/11/08 475 475 475 475 2,000
2011/11/07 0 0 0 470 0
2011/11/04 0 0 0 470 0
2011/11/02 461 470 461 470 2,000
2011/11/01 0 0 0 469 0
2011/10/31 0 0 0 469 0
2011/10/28 0 0 0 469 0
2011/10/27 0 0 0 469 0
2011/10/26 0 0 0 469 0
2011/10/25 469 469 469 469 1,000
2011/10/24 0 0 0 459 0
2011/10/21 0 0 0 459 0
2011/10/20 459 459 459 459 1,000
2011/10/19 0 0 0 475 0
2011/10/18 0 0 0 475 0
2011/10/17 0 0 0 475 0
2011/10/14 0 0 0 475 0
2011/10/13 475 475 475 475 1,000
2011/10/12 471 471 471 471 2,000
2011/10/11 0 0 0 475 0
2011/10/07 0 0 0 475 0
2011/10/06 0 0 0 475 0
2011/10/05 0 0 0 475 0
2011/10/04 476 476 475 475 2,000
2011/10/03 0 0 0 484 0
2011/09/30 0 0 0 484 0
2011/09/29 484 484 484 484 1,000
2011/09/28 477 477 477 477 1,000
2011/09/27 0 0 0 477 0
2011/09/26 485 485 477 477 3,000
2011/09/22 485 485 485 485 1,000
2011/09/21 483 483 483 483 2,000
2011/09/20 0 0 0 474 0
2011/09/16 474 474 474 474 1,000
2011/09/15 465 465 465 465 1,000
2011/09/14 0 0 0 466 0
2011/09/13 0 0 0 466 0
2011/09/12 466 466 466 466 5,000
2011/09/09 465 466 465 466 3,000
2011/09/08 466 466 466 466 1,000
2011/09/07 0 0 0 460 0
2011/09/06 0 0 0 460 0
2011/09/05 0 0 0 460 0
2011/09/02 0 0 0 460 0
2011/09/01 461 461 460 460 5,000
2011/08/31 466 466 466 466 1,000
2011/08/30 0 0 0 472 0
2011/08/29 0 0 0 472 0
2011/08/26 0 0 0 472 0
2011/08/25 477 477 472 472 2,000
2011/08/24 0 0 0 477 0
2011/08/23 477 477 477 477 1,000
2011/08/22 0 0 0 485 0
2011/08/19 0 0 0 485 0
2011/08/18 485 485 485 485 2,000
2011/08/17 485 485 485 485 1,000
2011/08/16 485 485 485 485 1,000
2011/08/15 0 0 0 485 0
2011/08/12 485 485 485 485 1,000
2011/08/11 485 485 485 485 4,000
2011/08/10 480 485 480 485 5,000
2011/08/09 472 472 472 472 1,000
2011/08/08 488 488 488 488 2,000
2011/08/05 488 488 488 488 2,000
2011/08/04 505 505 480 488 6,000
2011/08/03 520 520 505 505 4,000
2011/08/02 520 520 520 520 2,000
2011/08/01 520 520 520 520 2,000
2011/07/29 520 520 510 520 3,000
2011/07/28 524 524 520 520 4,000
2011/07/27 524 524 524 524 2,000
2011/07/26 524 524 524 524 2,000
2011/07/25 524 524 524 524 2,000
2011/07/22 488 488 488 488 2,000
2011/07/21 488 488 488 488 2,000
2011/07/20 488 488 488 488 1,000
2011/07/19 488 488 488 488 2,000
2011/07/15 488 488 488 488 1,000
2011/07/14 488 488 488 488 1,000
2011/07/13 488 488 488 488 2,000
2011/07/12 0 0 0 488 0
2011/07/11 0 0 0 488 0
2011/07/08 485 488 485 488 2,000
2011/07/07 485 485 480 485 5,000
2011/07/06 485 485 485 485 3,000
2011/07/05 485 485 485 485 1,000
2011/07/04 0 0 0 470 0
2011/07/01 470 470 470 470 2,000
2011/06/30 0 0 0 486 0
2011/06/29 486 486 486 486 1,000
2011/06/28 0 0 0 487 0
2011/06/27 487 487 487 487 1,000
2011/06/24 0 0 0 481 0
2011/06/23 0 0 0 481 0
2011/06/22 0 0 0 481 0
2011/06/21 0 0 0 481 0
2011/06/20 0 0 0 481 0
2011/06/17 0 0 0 481 0
2011/06/16 473 481 473 481 2,000
2011/06/15 0 0 0 474 0
2011/06/14 0 0 0 474 0
2011/06/13 0 0 0 474 0
2011/06/10 0 0 0 474 0
2011/06/09 0 0 0 474 0
2011/06/08 0 0 0 474 0
2011/06/07 0 0 0 474 0
2011/06/06 474 474 474 474 3,000
2011/06/03 0 0 0 490 0
2011/06/02 490 490 490 490 8,000
2011/06/01 490 490 490 490 1,000
2011/05/31 490 490 490 490 2,000
2011/05/30 490 490 490 490 3,000
2011/05/27 487 487 487 487 1,000
2011/05/26 482 487 482 487 3,000
2011/05/25 485 485 485 485 1,000
2011/05/24 480 480 480 480 2,000
2011/05/23 480 480 480 480 1,000
2011/05/20 483 483 483 483 1,000
2011/05/19 0 0 0 483 0
2011/05/18 0 0 0 483 0
2011/05/17 0 0 0 483 0
2011/05/16 483 483 483 483 2,000
2011/05/13 490 490 490 490 1,000
2011/05/12 498 498 498 498 1,000
2011/05/11 490 490 490 490 1,000
2011/05/10 480 483 480 483 4,000
2011/05/09 0 0 0 472 0
2011/05/06 0 0 0 472 0
2011/05/02 0 0 0 472 0
2011/04/28 0 0 0 472 0
2011/04/27 472 472 472 472 3,000
2011/04/26 0 0 0 488 0
2011/04/25 501 501 488 488 4,000
2011/04/22 0 0 0 480 0
2011/04/21 469 480 469 480 3,000
2011/04/20 462 462 462 462 1,000
2011/04/19 0 0 0 462 0
2011/04/18 0 0 0 462 0
2011/04/15 462 462 462 462 1,000
2011/04/14 0 0 0 462 0
2011/04/13 462 462 462 462 1,000
2011/04/12 462 478 462 478 3,000
2011/04/11 468 475 467 475 7,000
2011/04/08 0 0 0 468 0
2011/04/07 465 468 465 468 8,000
2011/04/06 465 468 465 468 7,000
2011/04/05 469 469 469 469 1,000
2011/04/04 0 0 0 469 0
2011/04/01 469 469 469 469 1,000
2011/03/31 461 469 461 469 2,000
2011/03/30 0 0 0 468 0
2011/03/29 0 0 0 468 0
2011/03/28 0 0 0 468 0
2011/03/25 0 0 0 468 0
2011/03/24 468 468 468 468 1,000
2011/03/23 450 450 450 450 1,000
2011/03/22 445 445 445 445 1,000
2011/03/18 436 438 436 437 4,000
2011/03/17 422 422 422 422 1,000
2011/03/16 414 438 414 438 3,000
2011/03/15 422 422 422 422 3,000
2011/03/14 0 0 0 504 0
2011/03/11 504 504 504 504 2,000
2011/03/10 505 505 505 505 2,000
2011/03/09 506 506 506 506 8,000
2011/03/08 0 0 0 504 0
2011/03/07 0 0 0 504 0
2011/03/04 504 504 504 504 2,000
2011/03/03 0 0 0 496 0
2011/03/02 0 0 0 496 0
2011/03/01 496 496 496 496 1,000
2011/02/28 496 496 496 496 2,000
2011/02/25 508 508 502 502 2,000
2011/02/24 501 501 501 501 1,000
2011/02/23 491 491 491 491 1,000
2011/02/22 505 506 501 501 3,000
2011/02/21 511 511 511 511 2,000
2011/02/18 511 511 511 511 3,000
2011/02/17 493 493 493 493 1,000
2011/02/16 0 0 0 485 0
2011/02/15 485 485 485 485 1,000
2011/02/14 0 0 0 483 0
2011/02/10 475 483 475 483 2,000
2011/02/09 480 485 475 475 12,000
2011/02/08 475 475 466 466 3,000
2011/02/07 466 467 466 467 2,000
2011/02/04 0 0 0 455 0
2011/02/03 0 0 0 455 0
2011/02/02 0 0 0 455 0
2011/02/01 455 455 455 455 1,000
2011/01/31 0 0 0 452 0
2011/01/28 452 452 452 452 1,000
2011/01/27 0 0 0 479 0
2011/01/26 0 0 0 479 0
2011/01/25 0 0 0 479 0
2011/01/24 0 0 0 479 0
2011/01/21 479 479 479 479 1,000
2011/01/20 479 479 479 479 1,000
2011/01/19 0 0 0 460 0
2011/01/18 460 460 460 460 1,000
2011/01/17 0 0 0 460 0
2011/01/14 460 460 460 460 2,000
2011/01/13 0 0 0 460 0
2011/01/12 462 462 460 460 3,000
2011/01/11 480 480 462 462 3,000
2011/01/07 0 0 0 480 0
2011/01/06 0 0 0 480 0
2011/01/05 480 480 480 480 2,000
2011/01/04 471 471 471 471 1,000

このページの先頭へ