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 |
---|---|---|---|---|---|
2017/12/29 | 851 | 851 | 848 | 848 | 7,000 |
2017/12/28 | 848 | 848 | 848 | 848 | 1,000 |
2017/12/27 | 845 | 848 | 845 | 848 | 3,000 |
2017/12/26 | 848 | 850 | 848 | 848 | 9,000 |
2017/12/25 | 842 | 842 | 842 | 842 | 1,000 |
2017/12/22 | 841 | 850 | 841 | 850 | 6,000 |
2017/12/13 | 842 | 842 | 842 | 842 | 2,000 |
2017/12/12 | 844 | 844 | 844 | 844 | 1,000 |
2017/12/08 | 849 | 849 | 849 | 849 | 1,000 |
2017/12/07 | 840 | 843 | 840 | 843 | 4,000 |
2017/12/01 | 839 | 840 | 838 | 840 | 6,000 |
2017/11/29 | 842 | 842 | 842 | 842 | 1,000 |
2017/11/28 | 812 | 812 | 812 | 812 | 1,000 |
2017/11/27 | 810 | 810 | 810 | 810 | 2,000 |
2017/11/24 | 808 | 808 | 808 | 808 | 1,000 |
2017/11/22 | 807 | 808 | 804 | 808 | 4,000 |
2017/11/20 | 799 | 799 | 799 | 799 | 1,000 |
2017/11/17 | 792 | 792 | 792 | 792 | 1,000 |
2017/11/16 | 797 | 797 | 797 | 797 | 1,000 |
2017/11/15 | 798 | 798 | 797 | 797 | 2,000 |
2017/11/09 | 797 | 797 | 797 | 797 | 1,000 |
2017/11/07 | 797 | 797 | 797 | 797 | 3,000 |
2017/11/02 | 800 | 800 | 800 | 800 | 4,000 |
2017/11/01 | 800 | 800 | 800 | 800 | 2,000 |
2017/10/30 | 800 | 800 | 800 | 800 | 1,000 |
2017/10/27 | 797 | 800 | 797 | 800 | 3,000 |
2017/10/25 | 788 | 793 | 788 | 793 | 5,000 |
2017/10/24 | 788 | 793 | 786 | 793 | 6,000 |
2017/10/23 | 779 | 793 | 779 | 785 | 9,000 |
2017/10/20 | 768 | 779 | 768 | 779 | 7,000 |
2017/10/18 | 765 | 765 | 765 | 765 | 2,000 |
2017/10/17 | 752 | 765 | 752 | 765 | 5,000 |
2017/10/16 | 762 | 762 | 749 | 750 | 7,000 |
2017/10/13 | 762 | 762 | 762 | 762 | 2,000 |
2017/10/10 | 747 | 747 | 747 | 747 | 7,000 |
2017/10/06 | 748 | 748 | 748 | 748 | 1,000 |
2017/10/05 | 751 | 757 | 748 | 748 | 4,000 |
2017/10/04 | 750 | 751 | 750 | 751 | 12,000 |
2017/09/27 | 770 | 770 | 770 | 770 | 3,000 |
2017/09/25 | 775 | 775 | 770 | 770 | 2,000 |
2017/09/21 | 761 | 761 | 760 | 760 | 3,000 |
2017/09/20 | 759 | 762 | 759 | 762 | 3,000 |
2017/09/14 | 760 | 760 | 760 | 760 | 1,000 |
2017/09/11 | 761 | 768 | 761 | 761 | 4,000 |
2017/09/08 | 761 | 761 | 761 | 761 | 1,000 |
2017/09/06 | 774 | 774 | 771 | 771 | 2,000 |
2017/09/05 | 775 | 775 | 774 | 774 | 2,000 |
2017/09/04 | 770 | 775 | 770 | 775 | 4,000 |
2017/09/01 | 769 | 770 | 769 | 770 | 3,000 |
2017/08/31 | 769 | 769 | 769 | 769 | 1,000 |
2017/08/30 | 764 | 765 | 764 | 765 | 3,000 |
2017/08/28 | 760 | 760 | 759 | 759 | 2,000 |
2017/08/25 | 762 | 762 | 760 | 760 | 7,000 |
2017/08/24 | 753 | 758 | 753 | 758 | 4,000 |
2017/08/23 | 750 | 756 | 750 | 753 | 3,000 |
2017/08/22 | 750 | 750 | 750 | 750 | 1,000 |
2017/08/16 | 743 | 743 | 743 | 743 | 1,000 |
2017/08/15 | 743 | 743 | 743 | 743 | 1,000 |
2017/08/14 | 748 | 748 | 742 | 742 | 2,000 |
2017/08/10 | 740 | 740 | 740 | 740 | 1,000 |
2017/08/09 | 752 | 752 | 743 | 743 | 10,000 |
2017/08/08 | 750 | 751 | 750 | 751 | 9,000 |
2017/08/07 | 753 | 753 | 745 | 745 | 2,000 |
2017/08/04 | 750 | 750 | 750 | 750 | 2,000 |
2017/08/03 | 750 | 750 | 750 | 750 | 6,000 |
2017/08/02 | 738 | 742 | 738 | 742 | 3,000 |
2017/08/01 | 736 | 737 | 736 | 737 | 4,000 |
2017/07/28 | 735 | 736 | 735 | 736 | 3,000 |
2017/07/27 | 730 | 730 | 730 | 730 | 1,000 |
2017/07/25 | 735 | 735 | 735 | 735 | 1,000 |
2017/07/21 | 730 | 730 | 730 | 730 | 1,000 |
2017/07/20 | 730 | 735 | 730 | 730 | 6,000 |
2017/07/19 | 728 | 733 | 728 | 733 | 8,000 |
2017/07/18 | 728 | 728 | 728 | 728 | 1,000 |
2017/07/13 | 730 | 738 | 730 | 738 | 6,000 |
2017/07/10 | 727 | 730 | 727 | 730 | 5,000 |
2017/07/07 | 723 | 723 | 723 | 723 | 4,000 |
2017/07/06 | 720 | 726 | 720 | 726 | 4,000 |
2017/07/04 | 716 | 720 | 716 | 720 | 2,000 |
2017/06/30 | 708 | 708 | 708 | 708 | 2,000 |
2017/06/29 | 698 | 708 | 698 | 708 | 2,000 |
2017/06/27 | 698 | 698 | 698 | 698 | 1,000 |
2017/06/26 | 694 | 698 | 694 | 698 | 7,000 |
2017/06/23 | 694 | 695 | 694 | 695 | 4,000 |
2017/06/20 | 690 | 690 | 690 | 690 | 4,000 |
2017/06/16 | 694 | 694 | 694 | 694 | 2,000 |
2017/06/15 | 695 | 695 | 694 | 694 | 3,000 |
2017/06/14 | 696 | 696 | 696 | 696 | 3,000 |
2017/06/13 | 696 | 696 | 696 | 696 | 1,000 |
2017/06/12 | 696 | 696 | 686 | 687 | 8,000 |
2017/06/09 | 696 | 696 | 696 | 696 | 3,000 |
2017/06/08 | 691 | 696 | 691 | 696 | 2,000 |
2017/06/07 | 696 | 696 | 686 | 686 | 3,000 |
2017/06/06 | 696 | 696 | 696 | 696 | 1,000 |
2017/06/05 | 695 | 695 | 689 | 689 | 6,000 |
2017/06/02 | 704 | 704 | 689 | 689 | 5,000 |
2017/06/01 | 701 | 701 | 701 | 701 | 1,000 |
2017/05/31 | 701 | 701 | 701 | 701 | 1,000 |
2017/05/30 | 690 | 700 | 690 | 700 | 3,000 |
2017/05/29 | 704 | 704 | 704 | 704 | 2,000 |
2017/05/26 | 689 | 690 | 689 | 689 | 3,000 |
2017/05/25 | 704 | 704 | 699 | 704 | 4,000 |
2017/05/24 | 706 | 706 | 706 | 706 | 1,000 |
2017/05/22 | 696 | 696 | 692 | 692 | 2,000 |
2017/05/18 | 691 | 691 | 691 | 691 | 3,000 |
2017/05/17 | 694 | 698 | 694 | 698 | 3,000 |
2017/05/16 | 718 | 718 | 694 | 695 | 31,000 |
2017/05/15 | 737 | 745 | 737 | 738 | 3,000 |
2017/05/11 | 738 | 738 | 738 | 738 | 1,000 |
2017/05/10 | 734 | 734 | 723 | 723 | 3,000 |
2017/05/08 | 720 | 720 | 720 | 720 | 2,000 |
2017/05/02 | 725 | 725 | 719 | 719 | 6,000 |
2017/05/01 | 725 | 725 | 724 | 724 | 3,000 |
2017/04/28 | 710 | 725 | 710 | 713 | 7,000 |
2017/04/27 | 713 | 725 | 713 | 725 | 6,000 |
2017/04/26 | 737 | 737 | 724 | 724 | 4,000 |
2017/04/25 | 747 | 747 | 724 | 724 | 7,000 |
2017/04/24 | 737 | 737 | 724 | 728 | 5,000 |
2017/04/21 | 723 | 723 | 723 | 723 | 1,000 |
2017/04/20 | 731 | 731 | 720 | 720 | 2,000 |
2017/04/17 | 720 | 720 | 720 | 720 | 1,000 |
2017/04/14 | 720 | 720 | 720 | 720 | 1,000 |
2017/04/13 | 718 | 718 | 713 | 713 | 2,000 |
2017/04/10 | 718 | 728 | 715 | 728 | 6,000 |
2017/04/05 | 735 | 735 | 729 | 729 | 3,000 |
2017/04/04 | 745 | 745 | 727 | 735 | 3,000 |
2017/04/03 | 749 | 749 | 749 | 749 | 1,000 |
2017/03/31 | 750 | 750 | 749 | 749 | 2,000 |
2017/03/30 | 751 | 751 | 749 | 749 | 3,000 |
2017/03/28 | 770 | 770 | 770 | 770 | 1,000 |
2017/03/27 | 770 | 770 | 769 | 770 | 4,000 |
2017/03/23 | 740 | 740 | 740 | 740 | 1,000 |
2017/03/22 | 740 | 740 | 731 | 738 | 3,000 |
2017/03/21 | 740 | 740 | 740 | 740 | 2,000 |
2017/03/17 | 724 | 735 | 724 | 735 | 13,000 |
2017/03/16 | 760 | 760 | 760 | 760 | 6,000 |
2017/03/15 | 765 | 765 | 765 | 765 | 1,000 |
2017/03/10 | 765 | 765 | 765 | 765 | 1,000 |
2017/03/08 | 765 | 765 | 765 | 765 | 1,000 |
2017/03/07 | 757 | 765 | 757 | 765 | 3,000 |
2017/03/06 | 760 | 765 | 760 | 765 | 23,000 |
2017/03/03 | 750 | 750 | 747 | 750 | 3,000 |
2017/03/02 | 750 | 750 | 750 | 750 | 6,000 |
2017/03/01 | 746 | 750 | 746 | 750 | 3,000 |
2017/02/28 | 746 | 746 | 746 | 746 | 1,000 |
2017/02/27 | 769 | 769 | 740 | 755 | 6,000 |
2017/02/24 | 744 | 759 | 744 | 758 | 3,000 |
2017/02/23 | 744 | 747 | 744 | 744 | 3,000 |
2017/02/22 | 732 | 744 | 731 | 744 | 4,000 |
2017/02/21 | 730 | 738 | 730 | 738 | 7,000 |
2017/02/20 | 723 | 730 | 723 | 730 | 4,000 |
2017/02/17 | 727 | 738 | 727 | 738 | 6,000 |
2017/02/15 | 729 | 733 | 720 | 720 | 8,000 |
2017/02/14 | 705 | 714 | 705 | 714 | 4,000 |
2017/02/13 | 700 | 708 | 699 | 707 | 10,000 |
2017/02/09 | 707 | 707 | 707 | 707 | 1,000 |
2017/02/06 | 703 | 703 | 696 | 696 | 3,000 |
2017/02/02 | 701 | 701 | 701 | 701 | 1,000 |
2017/02/01 | 694 | 694 | 694 | 694 | 1,000 |
2017/01/31 | 700 | 700 | 700 | 700 | 1,000 |
2017/01/30 | 701 | 707 | 701 | 707 | 2,000 |
2017/01/27 | 707 | 707 | 707 | 707 | 1,000 |
2017/01/20 | 700 | 707 | 700 | 707 | 2,000 |
2017/01/19 | 707 | 707 | 707 | 707 | 1,000 |
2017/01/18 | 700 | 707 | 698 | 707 | 10,000 |
2017/01/16 | 694 | 694 | 694 | 694 | 1,000 |
2017/01/13 | 694 | 694 | 694 | 694 | 1,000 |
2017/01/12 | 699 | 699 | 694 | 694 | 6,000 |
2017/01/11 | 701 | 702 | 701 | 702 | 2,000 |
2017/01/10 | 700 | 702 | 700 | 702 | 3,000 |
2017/01/06 | 693 | 700 | 693 | 700 | 10,000 |
2017/01/05 | 693 | 693 | 693 | 693 | 3,000 |
2017/01/04 | 695 | 695 | 691 | 691 | 4,000 |