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 |
---|---|---|---|---|---|
2018/12/28 | 747 | 747 | 731 | 742 | 800 |
2018/12/27 | 758 | 758 | 713 | 755 | 500 |
2018/12/26 | 691 | 758 | 691 | 758 | 800 |
2018/12/25 | 759 | 759 | 697 | 702 | 7,800 |
2018/12/21 | 764 | 764 | 764 | 764 | 2,300 |
2018/12/20 | 764 | 764 | 764 | 764 | 200 |
2018/12/19 | 756 | 767 | 756 | 764 | 500 |
2018/12/17 | 774 | 777 | 774 | 777 | 300 |
2018/12/14 | 772 | 775 | 772 | 775 | 200 |
2018/12/13 | 760 | 780 | 756 | 780 | 9,500 |
2018/12/12 | 764 | 764 | 764 | 764 | 300 |
2018/12/11 | 764 | 764 | 761 | 762 | 900 |
2018/12/10 | 789 | 789 | 771 | 771 | 1,700 |
2018/12/07 | 790 | 790 | 790 | 790 | 1,000 |
2018/12/06 | 775 | 775 | 775 | 775 | 100 |
2018/12/05 | 774 | 774 | 774 | 774 | 1,000 |
2018/12/04 | 789 | 789 | 789 | 789 | 100 |
2018/11/29 | 784 | 784 | 784 | 784 | 100 |
2018/11/28 | 784 | 784 | 784 | 784 | 200 |
2018/11/27 | 784 | 784 | 784 | 784 | 100 |
2018/11/26 | 784 | 784 | 784 | 784 | 400 |
2018/11/22 | 788 | 788 | 785 | 785 | 200 |
2018/11/21 | 781 | 788 | 781 | 788 | 200 |
2018/11/16 | 780 | 789 | 780 | 789 | 500 |
2018/11/15 | 781 | 781 | 781 | 781 | 100 |
2018/11/13 | 780 | 780 | 780 | 780 | 100 |
2018/11/12 | 788 | 795 | 788 | 795 | 1,300 |
2018/11/09 | 788 | 795 | 788 | 788 | 1,600 |
2018/11/08 | 783 | 788 | 783 | 788 | 400 |
2018/11/07 | 767 | 774 | 759 | 774 | 2,300 |
2018/11/06 | 782 | 782 | 782 | 782 | 100 |
2018/11/02 | 780 | 780 | 780 | 780 | 100 |
2018/11/01 | 767 | 774 | 767 | 774 | 700 |
2018/10/30 | 789 | 789 | 789 | 789 | 200 |
2018/10/29 | 790 | 790 | 790 | 790 | 300 |
2018/10/26 | 802 | 802 | 802 | 802 | 100 |
2018/10/25 | 809 | 809 | 786 | 786 | 1,300 |
2018/10/24 | 791 | 794 | 790 | 794 | 400 |
2018/10/23 | 790 | 792 | 790 | 792 | 11,500 |
2018/10/22 | 775 | 789 | 775 | 789 | 1,200 |
2018/10/19 | 782 | 785 | 782 | 783 | 2,300 |
2018/10/18 | 783 | 783 | 783 | 783 | 1,600 |
2018/10/16 | 781 | 781 | 772 | 772 | 1,300 |
2018/10/11 | 789 | 789 | 789 | 789 | 200 |
2018/10/10 | 797 | 797 | 797 | 797 | 1,200 |
2018/10/09 | 777 | 777 | 777 | 777 | 100 |
2018/10/05 | 778 | 778 | 777 | 777 | 300 |
2018/10/04 | 790 | 790 | 777 | 778 | 1,300 |
2018/10/01 | 791 | 798 | 791 | 798 | 900 |
2018/09/28 | 792 | 792 | 792 | 792 | 100 |
2018/09/27 | 782 | 811 | 781 | 810 | 1,900 |
2018/09/26 | 788 | 788 | 783 | 783 | 5,200 |
2018/09/25 | 798 | 798 | 783 | 785 | 3,100 |
2018/09/21 | 789 | 795 | 789 | 789 | 300 |
2018/09/20 | 790 | 790 | 790 | 790 | 100 |
2018/09/19 | 790 | 790 | 790 | 790 | 100 |
2018/09/18 | 791 | 791 | 790 | 790 | 3,200 |
2018/09/14 | 791 | 791 | 791 | 791 | 100 |
2018/09/12 | 799 | 799 | 799 | 799 | 100 |
2018/09/11 | 798 | 798 | 798 | 798 | 200 |
2018/09/10 | 792 | 797 | 792 | 797 | 1,100 |
2018/09/07 | 794 | 794 | 790 | 791 | 700 |
2018/09/05 | 791 | 791 | 791 | 791 | 100 |
2018/09/04 | 790 | 790 | 790 | 790 | 600 |
2018/09/03 | 791 | 791 | 786 | 786 | 900 |
2018/08/31 | 791 | 791 | 785 | 785 | 1,100 |
2018/08/30 | 791 | 791 | 791 | 791 | 100 |
2018/08/29 | 791 | 791 | 791 | 791 | 200 |
2018/08/28 | 775 | 776 | 775 | 776 | 900 |
2018/08/27 | 790 | 795 | 777 | 777 | 1,200 |
2018/08/24 | 773 | 785 | 773 | 785 | 2,400 |
2018/08/23 | 773 | 773 | 773 | 773 | 200 |
2018/08/22 | 754 | 762 | 754 | 759 | 4,000 |
2018/08/16 | 792 | 792 | 770 | 777 | 3,200 |
2018/08/15 | 796 | 796 | 796 | 796 | 200 |
2018/08/14 | 793 | 795 | 789 | 795 | 2,400 |
2018/08/13 | 808 | 808 | 808 | 808 | 100 |
2018/08/09 | 807 | 811 | 790 | 790 | 2,300 |
2018/08/08 | 811 | 811 | 806 | 806 | 200 |
2018/08/07 | 811 | 811 | 811 | 811 | 100 |
2018/08/06 | 811 | 811 | 811 | 811 | 800 |
2018/08/03 | 803 | 803 | 803 | 803 | 100 |
2018/08/01 | 808 | 808 | 800 | 800 | 200 |
2018/07/31 | 806 | 807 | 784 | 807 | 2,700 |
2018/07/30 | 815 | 815 | 815 | 815 | 100 |
2018/07/27 | 810 | 815 | 802 | 815 | 600 |
2018/07/26 | 815 | 815 | 810 | 810 | 200 |
2018/07/25 | 819 | 819 | 818 | 818 | 1,900 |
2018/07/24 | 796 | 796 | 796 | 796 | 100 |
2018/07/23 | 795 | 796 | 795 | 796 | 900 |
2018/07/20 | 800 | 803 | 795 | 795 | 1,300 |
2018/07/19 | 802 | 802 | 802 | 802 | 100 |
2018/07/18 | 803 | 803 | 803 | 803 | 100 |
2018/07/13 | 802 | 802 | 802 | 802 | 100 |
2018/07/12 | 811 | 811 | 801 | 801 | 900 |
2018/07/11 | 819 | 820 | 810 | 810 | 600 |
2018/07/10 | 800 | 819 | 792 | 819 | 4,900 |
2018/07/09 | 800 | 800 | 788 | 800 | 8,300 |
2018/07/06 | 816 | 819 | 795 | 806 | 2,600 |
2018/07/05 | 805 | 815 | 805 | 815 | 5,200 |
2018/07/04 | 805 | 805 | 804 | 804 | 7,100 |
2018/07/03 | 797 | 803 | 797 | 803 | 1,100 |
2018/07/02 | 793 | 795 | 793 | 795 | 900 |
2018/06/28 | 795 | 795 | 795 | 795 | 1,000 |
2018/06/26 | 790 | 790 | 790 | 790 | 2,000 |
2018/06/19 | 802 | 802 | 802 | 802 | 1,000 |
2018/06/18 | 811 | 811 | 788 | 796 | 8,000 |
2018/06/15 | 813 | 813 | 813 | 813 | 3,000 |
2018/06/12 | 812 | 812 | 805 | 805 | 3,000 |
2018/06/11 | 815 | 815 | 815 | 815 | 2,000 |
2018/06/06 | 816 | 816 | 815 | 815 | 2,000 |
2018/06/01 | 810 | 810 | 810 | 810 | 1,000 |
2018/05/30 | 813 | 813 | 802 | 802 | 8,000 |
2018/05/25 | 813 | 813 | 813 | 813 | 1,000 |
2018/05/24 | 818 | 818 | 813 | 813 | 6,000 |
2018/05/22 | 826 | 826 | 818 | 818 | 5,000 |
2018/05/16 | 826 | 826 | 826 | 826 | 1,000 |
2018/05/15 | 849 | 849 | 849 | 849 | 1,000 |
2018/05/14 | 821 | 830 | 815 | 830 | 4,000 |
2018/05/09 | 806 | 806 | 806 | 806 | 1,000 |
2018/05/08 | 803 | 807 | 803 | 807 | 2,000 |
2018/04/26 | 801 | 801 | 790 | 791 | 11,000 |
2018/04/25 | 811 | 811 | 785 | 801 | 19,000 |
2018/04/24 | 817 | 817 | 801 | 806 | 16,000 |
2018/04/23 | 840 | 840 | 817 | 817 | 5,000 |
2018/04/19 | 847 | 847 | 847 | 847 | 1,000 |
2018/04/18 | 851 | 851 | 850 | 850 | 5,000 |
2018/04/13 | 860 | 860 | 860 | 860 | 2,000 |
2018/04/12 | 861 | 861 | 861 | 861 | 2,000 |
2018/04/02 | 842 | 899 | 842 | 899 | 3,000 |
2018/03/23 | 842 | 842 | 840 | 840 | 5,000 |
2018/03/22 | 858 | 858 | 858 | 858 | 2,000 |
2018/03/20 | 838 | 838 | 835 | 835 | 2,000 |
2018/03/19 | 857 | 857 | 853 | 853 | 3,000 |
2018/03/16 | 859 | 859 | 859 | 859 | 1,000 |
2018/03/15 | 854 | 854 | 854 | 854 | 1,000 |
2018/03/14 | 845 | 854 | 845 | 854 | 2,000 |
2018/03/13 | 837 | 845 | 837 | 845 | 3,000 |
2018/03/12 | 867 | 867 | 867 | 867 | 1,000 |
2018/03/09 | 865 | 865 | 865 | 865 | 1,000 |
2018/03/08 | 866 | 866 | 865 | 865 | 3,000 |
2018/03/07 | 866 | 866 | 866 | 866 | 1,000 |
2018/03/05 | 861 | 861 | 861 | 861 | 1,000 |
2018/03/01 | 871 | 871 | 871 | 871 | 1,000 |
2018/02/28 | 871 | 871 | 871 | 871 | 1,000 |
2018/02/27 | 871 | 871 | 871 | 871 | 1,000 |
2018/02/23 | 833 | 833 | 833 | 833 | 1,000 |
2018/02/22 | 832 | 833 | 832 | 833 | 3,000 |
2018/02/19 | 827 | 827 | 827 | 827 | 1,000 |
2018/02/16 | 804 | 804 | 804 | 804 | 2,000 |
2018/02/14 | 820 | 820 | 807 | 807 | 4,000 |
2018/02/13 | 821 | 821 | 821 | 821 | 1,000 |
2018/02/09 | 811 | 811 | 811 | 811 | 2,000 |
2018/02/07 | 831 | 835 | 831 | 835 | 2,000 |
2018/02/06 | 850 | 850 | 831 | 831 | 5,000 |
2018/02/05 | 882 | 882 | 872 | 872 | 2,000 |
2018/02/01 | 882 | 882 | 882 | 882 | 1,000 |
2018/01/31 | 880 | 880 | 880 | 880 | 1,000 |
2018/01/26 | 873 | 873 | 873 | 873 | 2,000 |
2018/01/25 | 895 | 895 | 888 | 888 | 4,000 |
2018/01/24 | 894 | 894 | 894 | 894 | 1,000 |
2018/01/22 | 900 | 900 | 900 | 900 | 1,000 |
2018/01/16 | 900 | 900 | 900 | 900 | 13,000 |
2018/01/11 | 900 | 900 | 900 | 900 | 1,000 |
2018/01/10 | 899 | 899 | 899 | 899 | 3,000 |
2018/01/09 | 896 | 896 | 896 | 896 | 1,000 |
2018/01/05 | 900 | 900 | 866 | 866 | 4,000 |
2018/01/04 | 923 | 923 | 922 | 922 | 3,000 |