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 |
|---|---|---|---|---|---|
| 2024/11/08 | 568 | 642 | 566 | 642 | 82,800 |
| 2024/11/07 | 567 | 580 | 555 | 575 | 23,800 |
| 2024/11/06 | 555 | 594 | 555 | 562 | 23,400 |
| 2024/11/05 | 547 | 563 | 547 | 549 | 2,900 |
| 2024/11/01 | 558 | 560 | 542 | 548 | 13,100 |
| 2024/10/31 | 560 | 566 | 551 | 552 | 5,900 |
| 2024/10/30 | 556 | 557 | 555 | 555 | 1,200 |
| 2024/10/29 | 558 | 560 | 555 | 555 | 2,000 |
| 2024/10/28 | 560 | 564 | 556 | 556 | 700 |
| 2024/10/25 | 569 | 569 | 551 | 558 | 2,400 |
| 2024/10/24 | 561 | 566 | 558 | 566 | 1,000 |
| 2024/10/23 | 564 | 571 | 561 | 561 | 2,500 |
| 2024/10/22 | 567 | 570 | 562 | 564 | 2,500 |
| 2024/10/21 | 566 | 566 | 565 | 566 | 1,100 |
| 2024/10/18 | 566 | 572 | 566 | 566 | 800 |
| 2024/10/17 | 571 | 574 | 564 | 564 | 5,400 |
| 2024/10/16 | 561 | 561 | 561 | 561 | 900 |
| 2024/10/15 | 551 | 575 | 551 | 561 | 11,000 |
| 2024/10/11 | 552 | 556 | 550 | 551 | 1,800 |
| 2024/10/10 | 550 | 550 | 550 | 550 | 200 |
| 2024/10/09 | 552 | 552 | 549 | 549 | 1,400 |
| 2024/10/08 | 551 | 551 | 551 | 551 | 800 |
| 2024/10/07 | 555 | 555 | 551 | 555 | 1,600 |
| 2024/10/04 | 548 | 556 | 548 | 556 | 400 |
| 2024/10/03 | 561 | 561 | 547 | 552 | 1,500 |
| 2024/10/02 | 562 | 562 | 539 | 556 | 3,500 |
| 2024/10/01 | 545 | 567 | 536 | 567 | 2,700 |
| 2024/09/30 | 545 | 546 | 533 | 546 | 7,300 |
| 2024/09/27 | 549 | 567 | 545 | 545 | 3,900 |
| 2024/09/26 | 543 | 551 | 543 | 550 | 7,200 |
| 2024/09/25 | 544 | 545 | 542 | 542 | 700 |
| 2024/09/24 | 540 | 543 | 540 | 543 | 1,900 |
| 2024/09/20 | 543 | 543 | 540 | 540 | 300 |
| 2024/09/19 | 535 | 540 | 535 | 540 | 1,300 |
| 2024/09/18 | 537 | 537 | 535 | 535 | 700 |
| 2024/09/17 | 538 | 538 | 530 | 537 | 2,000 |
| 2024/09/13 | 537 | 537 | 535 | 535 | 800 |
| 2024/09/12 | 532 | 541 | 532 | 537 | 3,100 |
| 2024/09/11 | 537 | 541 | 535 | 535 | 700 |
| 2024/09/10 | 539 | 541 | 533 | 537 | 2,500 |
| 2024/09/09 | 534 | 541 | 528 | 539 | 6,200 |
| 2024/09/06 | 540 | 550 | 539 | 544 | 2,300 |
| 2024/09/05 | 541 | 542 | 540 | 540 | 4,600 |
| 2024/09/04 | 556 | 557 | 543 | 544 | 9,500 |
| 2024/09/03 | 557 | 559 | 556 | 559 | 3,000 |
| 2024/09/02 | 565 | 565 | 560 | 560 | 6,600 |
| 2024/08/30 | 567 | 567 | 563 | 565 | 1,900 |
| 2024/08/29 | 567 | 567 | 563 | 567 | 700 |
| 2024/08/28 | 566 | 567 | 564 | 567 | 3,100 |
| 2024/08/27 | 569 | 569 | 566 | 566 | 600 |
| 2024/08/26 | 569 | 569 | 563 | 563 | 5,000 |
| 2024/08/23 | 570 | 570 | 563 | 567 | 2,600 |
| 2024/08/22 | 562 | 570 | 560 | 570 | 8,200 |
| 2024/08/21 | 562 | 562 | 556 | 561 | 3,000 |
| 2024/08/20 | 566 | 569 | 559 | 562 | 5,200 |
| 2024/08/19 | 562 | 569 | 557 | 563 | 3,700 |
| 2024/08/16 | 559 | 567 | 558 | 560 | 4,400 |
| 2024/08/15 | 558 | 558 | 552 | 555 | 1,700 |
| 2024/08/14 | 545 | 557 | 540 | 548 | 6,200 |
| 2024/08/13 | 557 | 563 | 535 | 545 | 25,800 |
| 2024/08/09 | 536 | 538 | 531 | 535 | 5,300 |
| 2024/08/08 | 522 | 540 | 522 | 530 | 7,800 |
| 2024/08/07 | 501 | 520 | 500 | 515 | 40,900 |
| 2024/08/06 | 520 | 538 | 500 | 500 | 58,400 |
| 2024/08/05 | 564 | 564 | 480 | 480 | 39,200 |
| 2024/08/02 | 575 | 575 | 565 | 568 | 14,600 |
| 2024/08/01 | 588 | 592 | 575 | 575 | 20,900 |
| 2024/07/31 | 588 | 591 | 585 | 588 | 7,000 |
| 2024/07/30 | 591 | 592 | 586 | 588 | 2,700 |
| 2024/07/29 | 590 | 591 | 586 | 591 | 6,000 |
| 2024/07/26 | 593 | 593 | 587 | 587 | 12,000 |
| 2024/07/25 | 600 | 600 | 593 | 593 | 5,100 |
| 2024/07/24 | 597 | 597 | 594 | 596 | 3,900 |
| 2024/07/23 | 596 | 596 | 595 | 596 | 1,300 |
| 2024/07/22 | 599 | 600 | 595 | 595 | 6,000 |
| 2024/07/19 | 597 | 599 | 595 | 597 | 3,400 |
| 2024/07/18 | 594 | 600 | 594 | 595 | 4,500 |
| 2024/07/17 | 600 | 600 | 593 | 593 | 6,400 |
| 2024/07/16 | 595 | 600 | 595 | 600 | 14,500 |
| 2024/07/12 | 592 | 598 | 591 | 594 | 12,300 |
| 2024/07/11 | 598 | 598 | 588 | 592 | 11,000 |
| 2024/07/10 | 599 | 599 | 591 | 596 | 8,500 |
| 2024/07/09 | 599 | 600 | 592 | 593 | 10,800 |
| 2024/07/08 | 594 | 601 | 594 | 599 | 11,300 |
| 2024/07/05 | 598 | 598 | 593 | 593 | 4,000 |
| 2024/07/04 | 594 | 597 | 591 | 597 | 6,700 |
| 2024/07/03 | 594 | 594 | 589 | 594 | 5,900 |
| 2024/07/02 | 591 | 593 | 587 | 590 | 7,700 |
| 2024/07/01 | 590 | 592 | 586 | 589 | 4,200 |
| 2024/06/28 | 585 | 591 | 583 | 590 | 9,900 |
| 2024/06/27 | 583 | 590 | 582 | 584 | 9,000 |
| 2024/06/26 | 582 | 586 | 582 | 583 | 2,700 |
| 2024/06/25 | 585 | 585 | 579 | 581 | 5,100 |
| 2024/06/24 | 575 | 588 | 575 | 585 | 7,500 |
| 2024/06/21 | 588 | 588 | 580 | 580 | 9,000 |
| 2024/06/20 | 585 | 587 | 581 | 582 | 7,000 |
| 2024/06/19 | 585 | 585 | 577 | 582 | 6,300 |
| 2024/06/18 | 581 | 587 | 580 | 582 | 2,300 |
| 2024/06/17 | 587 | 587 | 577 | 580 | 5,700 |
| 2024/06/14 | 585 | 587 | 580 | 587 | 3,800 |
| 2024/06/13 | 592 | 592 | 580 | 580 | 5,700 |
| 2024/06/12 | 581 | 593 | 579 | 592 | 18,100 |
| 2024/06/11 | 577 | 583 | 577 | 580 | 6,700 |
| 2024/06/10 | 583 | 584 | 571 | 575 | 26,500 |
| 2024/06/07 | 574 | 577 | 574 | 575 | 15,300 |
| 2024/06/06 | 580 | 584 | 576 | 580 | 8,400 |
| 2024/06/05 | 584 | 584 | 581 | 582 | 6,600 |
| 2024/06/04 | 586 | 586 | 580 | 580 | 16,100 |
| 2024/06/03 | 579 | 585 | 570 | 581 | 20,500 |
| 2024/05/31 | 569 | 577 | 568 | 575 | 3,000 |
| 2024/05/30 | 570 | 573 | 566 | 568 | 10,200 |
| 2024/05/29 | 580 | 580 | 570 | 570 | 14,500 |
| 2024/05/28 | 590 | 593 | 567 | 578 | 41,600 |
| 2024/05/27 | 594 | 598 | 590 | 594 | 7,400 |
| 2024/05/24 | 594 | 594 | 591 | 593 | 4,100 |
| 2024/05/23 | 593 | 595 | 591 | 594 | 7,800 |
| 2024/05/22 | 595 | 597 | 589 | 590 | 14,500 |
| 2024/05/21 | 600 | 604 | 593 | 597 | 17,500 |
| 2024/05/20 | 587 | 602 | 587 | 596 | 13,400 |
| 2024/05/17 | 584 | 592 | 580 | 588 | 28,800 |
| 2024/05/16 | 599 | 607 | 585 | 594 | 52,400 |
| 2024/05/15 | 668 | 672 | 590 | 599 | 124,400 |
| 2024/05/14 | 665 | 670 | 661 | 669 | 14,300 |
| 2024/05/13 | 665 | 670 | 664 | 665 | 5,800 |
| 2024/05/10 | 664 | 671 | 663 | 669 | 10,300 |
| 2024/05/09 | 663 | 670 | 663 | 670 | 5,100 |
| 2024/05/08 | 665 | 670 | 662 | 668 | 8,100 |
| 2024/05/07 | 664 | 666 | 658 | 661 | 11,700 |
| 2024/05/02 | 659 | 666 | 658 | 664 | 11,900 |
| 2024/05/01 | 665 | 665 | 657 | 662 | 19,000 |
| 2024/04/30 | 665 | 668 | 657 | 668 | 17,400 |
| 2024/04/26 | 655 | 660 | 654 | 657 | 5,500 |
| 2024/04/25 | 655 | 660 | 654 | 655 | 6,300 |
| 2024/04/24 | 654 | 665 | 654 | 660 | 12,000 |
| 2024/04/23 | 667 | 667 | 642 | 653 | 38,600 |
| 2024/04/22 | 652 | 664 | 652 | 660 | 12,600 |
| 2024/04/19 | 662 | 663 | 643 | 650 | 39,700 |
| 2024/04/18 | 663 | 670 | 661 | 669 | 3,700 |
| 2024/04/17 | 671 | 671 | 658 | 669 | 10,000 |
| 2024/04/16 | 675 | 675 | 666 | 670 | 7,900 |
| 2024/04/15 | 678 | 680 | 671 | 675 | 9,200 |
| 2024/04/12 | 670 | 678 | 670 | 676 | 9,100 |
| 2024/04/11 | 677 | 679 | 669 | 670 | 13,200 |
| 2024/04/10 | 664 | 674 | 664 | 674 | 22,200 |
| 2024/04/09 | 659 | 664 | 655 | 664 | 6,600 |
| 2024/04/08 | 660 | 665 | 657 | 659 | 9,000 |
| 2024/04/05 | 661 | 669 | 659 | 660 | 4,100 |
| 2024/04/04 | 670 | 670 | 659 | 668 | 7,300 |
| 2024/04/03 | 665 | 671 | 658 | 665 | 10,900 |
| 2024/04/02 | 669 | 673 | 666 | 666 | 14,000 |
| 2024/04/01 | 667 | 671 | 658 | 671 | 22,600 |
| 2024/03/29 | 679 | 679 | 670 | 670 | 15,100 |
| 2024/03/28 | 664 | 681 | 664 | 673 | 29,900 |
| 2024/03/27 | 680 | 690 | 677 | 681 | 32,300 |
| 2024/03/26 | 677 | 680 | 675 | 678 | 15,600 |
| 2024/03/25 | 679 | 680 | 673 | 677 | 26,800 |
| 2024/03/22 | 676 | 676 | 672 | 675 | 13,100 |
| 2024/03/21 | 672 | 681 | 671 | 674 | 55,000 |
| 2024/03/19 | 670 | 671 | 664 | 670 | 17,400 |
| 2024/03/18 | 673 | 676 | 668 | 670 | 26,200 |
| 2024/03/15 | 672 | 673 | 669 | 670 | 29,500 |
| 2024/03/14 | 668 | 670 | 667 | 668 | 8,600 |
| 2024/03/13 | 671 | 674 | 667 | 668 | 13,800 |
| 2024/03/12 | 666 | 672 | 660 | 668 | 25,000 |
| 2024/03/11 | 672 | 674 | 659 | 667 | 35,200 |
| 2024/03/08 | 670 | 670 | 665 | 669 | 9,300 |
| 2024/03/07 | 666 | 674 | 660 | 667 | 17,100 |
| 2024/03/06 | 660 | 666 | 658 | 666 | 16,500 |
| 2024/03/05 | 662 | 662 | 652 | 660 | 14,100 |
| 2024/03/04 | 659 | 662 | 657 | 662 | 22,300 |
| 2024/03/01 | 659 | 659 | 654 | 656 | 9,000 |
| 2024/02/29 | 658 | 658 | 654 | 657 | 11,900 |
| 2024/02/28 | 655 | 659 | 652 | 659 | 20,900 |
| 2024/02/27 | 658 | 659 | 649 | 655 | 22,800 |
| 2024/02/26 | 662 | 662 | 652 | 657 | 22,500 |
| 2024/02/22 | 657 | 657 | 651 | 655 | 12,300 |
| 2024/02/21 | 658 | 662 | 650 | 651 | 45,200 |
| 2024/02/20 | 646 | 652 | 646 | 652 | 192,500 |
| 2024/02/19 | 645 | 649 | 641 | 646 | 38,000 |
| 2024/02/16 | 640 | 648 | 636 | 642 | 26,300 |
| 2024/02/15 | 648 | 675 | 635 | 643 | 97,500 |
| 2024/02/14 | 651 | 651 | 639 | 646 | 31,800 |
| 2024/02/13 | 675 | 675 | 645 | 651 | 160,000 |
| 2024/02/09 | 638 | 647 | 632 | 635 | 89,300 |
| 2024/02/08 | 633 | 636 | 628 | 636 | 25,300 |
| 2024/02/07 | 625 | 628 | 623 | 626 | 22,500 |
| 2024/02/06 | 624 | 627 | 619 | 625 | 12,300 |
| 2024/02/05 | 627 | 629 | 613 | 620 | 63,800 |
| 2024/02/02 | 635 | 638 | 624 | 627 | 41,900 |
| 2024/02/01 | 638 | 640 | 630 | 631 | 18,300 |
| 2024/01/31 | 635 | 642 | 633 | 636 | 19,600 |
| 2024/01/30 | 645 | 645 | 634 | 637 | 11,000 |
| 2024/01/29 | 643 | 648 | 640 | 645 | 23,600 |
| 2024/01/26 | 640 | 648 | 638 | 638 | 11,200 |
| 2024/01/25 | 635 | 643 | 635 | 640 | 23,300 |
| 2024/01/24 | 633 | 637 | 631 | 634 | 22,000 |
| 2024/01/23 | 627 | 632 | 626 | 630 | 15,700 |
| 2024/01/22 | 624 | 628 | 622 | 626 | 10,400 |
| 2024/01/19 | 623 | 628 | 622 | 624 | 8,000 |
| 2024/01/18 | 619 | 626 | 618 | 623 | 19,800 |
| 2024/01/17 | 623 | 627 | 615 | 618 | 22,600 |
| 2024/01/16 | 627 | 627 | 618 | 622 | 12,000 |
| 2024/01/15 | 622 | 625 | 620 | 623 | 17,300 |
| 2024/01/12 | 621 | 622 | 618 | 620 | 8,900 |
| 2024/01/11 | 620 | 630 | 620 | 624 | 26,900 |
| 2024/01/10 | 615 | 620 | 614 | 618 | 12,300 |
| 2024/01/09 | 614 | 620 | 612 | 617 | 13,200 |
| 2024/01/05 | 604 | 611 | 603 | 610 | 11,800 |
| 2024/01/04 | 603 | 609 | 598 | 604 | 11,800 |