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 |
|---|---|---|---|---|---|
| 2025/06/17 | 939 | 943 | 936 | 937 | 16,100 |
| 2025/06/16 | 960 | 960 | 939 | 941 | 11,700 |
| 2025/06/13 | 962 | 962 | 938 | 945 | 14,500 |
| 2025/06/12 | 961 | 965 | 952 | 959 | 12,900 |
| 2025/06/11 | 952 | 961 | 952 | 961 | 10,100 |
| 2025/06/10 | 961 | 964 | 948 | 950 | 23,700 |
| 2025/06/09 | 971 | 981 | 960 | 964 | 37,900 |
| 2025/06/06 | 961 | 977 | 961 | 975 | 11,800 |
| 2025/06/05 | 985 | 998 | 965 | 970 | 16,600 |
| 2025/06/04 | 993 | 995 | 975 | 983 | 29,500 |
| 2025/06/03 | 999 | 1,002 | 989 | 993 | 10,400 |
| 2025/06/02 | 992 | 1,007 | 982 | 1,000 | 21,900 |
| 2025/05/30 | 1,000 | 1,020 | 983 | 993 | 46,100 |
| 2025/05/29 | 1,011 | 1,011 | 977 | 996 | 98,500 |
| 2025/05/28 | 1,060 | 1,060 | 985 | 1,019 | 78,900 |
| 2025/05/27 | 1,024 | 1,123 | 1,024 | 1,060 | 62,600 |
| 2025/05/26 | 1,015 | 1,063 | 1,015 | 1,026 | 48,500 |
| 2025/05/23 | 1,107 | 1,148 | 1,012 | 1,012 | 156,600 |
| 2025/05/22 | 975 | 1,104 | 960 | 1,077 | 94,700 |
| 2025/05/21 | 954 | 997 | 943 | 989 | 52,000 |
| 2025/05/20 | 906 | 967 | 900 | 954 | 101,500 |
| 2025/05/19 | 880 | 905 | 880 | 900 | 54,100 |
| 2025/05/16 | 875 | 897 | 861 | 880 | 69,700 |
| 2025/05/15 | 834 | 898 | 828 | 888 | 138,200 |
| 2025/05/14 | 826 | 840 | 821 | 840 | 24,400 |
| 2025/05/13 | 840 | 840 | 826 | 826 | 9,500 |
| 2025/05/12 | 831 | 845 | 826 | 826 | 32,400 |
| 2025/05/09 | 828 | 840 | 824 | 838 | 25,800 |
| 2025/05/08 | 820 | 873 | 813 | 843 | 88,300 |
| 2025/05/07 | 791 | 826 | 791 | 825 | 24,500 |
| 2025/05/02 | 790 | 806 | 785 | 795 | 24,500 |
| 2025/05/01 | 805 | 805 | 789 | 798 | 15,300 |
| 2025/04/30 | 806 | 811 | 800 | 806 | 7,300 |
| 2025/04/28 | 784 | 813 | 784 | 800 | 22,300 |
| 2025/04/25 | 792 | 793 | 781 | 787 | 11,800 |
| 2025/04/24 | 782 | 794 | 780 | 784 | 16,500 |
| 2025/04/23 | 781 | 790 | 780 | 782 | 11,900 |
| 2025/04/22 | 777 | 782 | 773 | 774 | 8,800 |
| 2025/04/21 | 782 | 791 | 777 | 778 | 10,600 |
| 2025/04/18 | 778 | 784 | 773 | 782 | 9,800 |
| 2025/04/17 | 775 | 778 | 768 | 778 | 8,800 |
| 2025/04/16 | 780 | 785 | 770 | 779 | 14,800 |
| 2025/04/15 | 774 | 779 | 770 | 779 | 12,700 |
| 2025/04/14 | 775 | 776 | 754 | 769 | 33,500 |
| 2025/04/11 | 769 | 777 | 750 | 777 | 48,600 |
| 2025/04/10 | 778 | 778 | 746 | 754 | 24,100 |
| 2025/04/09 | 732 | 732 | 702 | 730 | 20,800 |
| 2025/04/08 | 691 | 741 | 691 | 733 | 51,600 |
| 2025/04/07 | 625 | 670 | 624 | 651 | 73,600 |
| 2025/04/04 | 714 | 715 | 666 | 693 | 60,500 |
| 2025/04/03 | 729 | 740 | 722 | 729 | 35,700 |
| 2025/04/02 | 755 | 759 | 747 | 747 | 27,000 |
| 2025/04/01 | 763 | 787 | 753 | 760 | 48,600 |
| 2025/03/31 | 778 | 778 | 760 | 761 | 35,200 |
| 2025/03/28 | 793 | 799 | 767 | 781 | 155,900 |
| 2025/03/27 | 880 | 885 | 868 | 880 | 54,000 |
| 2025/03/26 | 873 | 896 | 865 | 875 | 59,600 |
| 2025/03/25 | 889 | 902 | 875 | 879 | 60,900 |
| 2025/03/24 | 900 | 920 | 886 | 894 | 62,700 |
| 2025/03/21 | 901 | 905 | 894 | 900 | 35,600 |
| 2025/03/19 | 883 | 910 | 883 | 903 | 46,900 |
| 2025/03/18 | 882 | 893 | 882 | 890 | 22,700 |
| 2025/03/17 | 889 | 890 | 877 | 884 | 39,500 |
| 2025/03/14 | 868 | 885 | 868 | 875 | 39,200 |
| 2025/03/13 | 868 | 876 | 866 | 868 | 10,300 |
| 2025/03/12 | 864 | 870 | 860 | 864 | 11,400 |
| 2025/03/11 | 865 | 866 | 850 | 861 | 20,200 |
| 2025/03/10 | 860 | 867 | 860 | 866 | 17,400 |
| 2025/03/07 | 860 | 869 | 850 | 864 | 16,500 |
| 2025/03/06 | 865 | 870 | 853 | 858 | 20,100 |
| 2025/03/05 | 857 | 867 | 848 | 863 | 40,500 |
| 2025/03/04 | 856 | 870 | 850 | 863 | 29,900 |
| 2025/03/03 | 856 | 866 | 846 | 857 | 26,100 |
| 2025/02/28 | 856 | 859 | 835 | 855 | 33,300 |
| 2025/02/27 | 851 | 870 | 851 | 856 | 15,700 |
| 2025/02/26 | 866 | 866 | 839 | 857 | 20,900 |
| 2025/02/25 | 850 | 869 | 846 | 861 | 19,900 |
| 2025/02/21 | 842 | 846 | 840 | 844 | 8,400 |
| 2025/02/20 | 849 | 849 | 836 | 843 | 19,800 |
| 2025/02/19 | 844 | 853 | 840 | 849 | 15,300 |
| 2025/02/18 | 838 | 850 | 827 | 844 | 25,100 |
| 2025/02/17 | 845 | 853 | 838 | 841 | 19,100 |
| 2025/02/14 | 857 | 862 | 830 | 845 | 54,500 |
| 2025/02/13 | 874 | 883 | 868 | 872 | 32,600 |
| 2025/02/12 | 882 | 882 | 869 | 877 | 49,900 |
| 2025/02/10 | 878 | 891 | 874 | 880 | 59,300 |
| 2025/02/07 | 908 | 909 | 882 | 908 | 28,600 |
| 2025/02/06 | 915 | 915 | 901 | 911 | 20,300 |
| 2025/02/05 | 894 | 914 | 886 | 910 | 37,000 |
| 2025/02/04 | 889 | 890 | 875 | 889 | 12,700 |
| 2025/02/03 | 890 | 890 | 875 | 884 | 28,200 |
| 2025/01/31 | 876 | 890 | 869 | 881 | 26,500 |
| 2025/01/30 | 865 | 879 | 865 | 865 | 15,200 |
| 2025/01/29 | 866 | 890 | 856 | 860 | 33,200 |
| 2025/01/28 | 869 | 878 | 860 | 866 | 10,700 |
| 2025/01/27 | 852 | 876 | 852 | 856 | 29,900 |
| 2025/01/24 | 854 | 880 | 852 | 856 | 37,400 |
| 2025/01/23 | 838 | 856 | 824 | 854 | 25,700 |
| 2025/01/22 | 839 | 839 | 827 | 839 | 12,400 |
| 2025/01/21 | 833 | 850 | 807 | 839 | 34,400 |
| 2025/01/20 | 822 | 833 | 811 | 818 | 14,900 |
| 2025/01/17 | 812 | 813 | 799 | 813 | 20,100 |
| 2025/01/16 | 833 | 833 | 795 | 812 | 44,100 |
| 2025/01/15 | 857 | 857 | 823 | 825 | 77,900 |
| 2025/01/14 | 855 | 864 | 835 | 853 | 26,300 |
| 2025/01/10 | 845 | 858 | 836 | 855 | 28,500 |
| 2025/01/09 | 840 | 845 | 825 | 837 | 34,300 |
| 2025/01/08 | 839 | 850 | 832 | 837 | 36,400 |
| 2025/01/07 | 834 | 844 | 825 | 839 | 33,900 |
| 2025/01/06 | 808 | 832 | 790 | 827 | 74,200 |
| 2024/12/30 | 797 | 807 | 764 | 793 | 77,200 |
| 2024/12/27 | 794 | 800 | 790 | 796 | 29,000 |
| 2024/12/26 | 778 | 793 | 778 | 793 | 13,500 |
| 2024/12/25 | 782 | 784 | 772 | 777 | 15,100 |
| 2024/12/24 | 780 | 785 | 752 | 780 | 28,500 |
| 2024/12/23 | 789 | 791 | 779 | 780 | 19,000 |
| 2024/12/20 | 777 | 784 | 777 | 778 | 13,400 |
| 2024/12/19 | 781 | 788 | 773 | 777 | 26,900 |
| 2024/12/18 | 782 | 800 | 780 | 790 | 14,900 |
| 2024/12/17 | 794 | 799 | 782 | 782 | 15,600 |
| 2024/12/16 | 800 | 800 | 791 | 794 | 13,700 |
| 2024/12/13 | 801 | 801 | 793 | 800 | 28,100 |
| 2024/12/12 | 803 | 803 | 794 | 801 | 25,200 |
| 2024/12/11 | 797 | 805 | 779 | 804 | 39,300 |
| 2024/12/10 | 787 | 797 | 784 | 797 | 26,900 |
| 2024/12/09 | 782 | 793 | 780 | 786 | 22,600 |
| 2024/12/06 | 775 | 790 | 770 | 780 | 32,400 |
| 2024/12/05 | 753 | 772 | 753 | 760 | 18,600 |
| 2024/12/04 | 779 | 784 | 749 | 762 | 45,300 |
| 2024/12/03 | 773 | 781 | 766 | 766 | 28,800 |
| 2024/12/02 | 769 | 775 | 760 | 766 | 38,300 |
| 2024/11/29 | 757 | 761 | 750 | 754 | 16,900 |
| 2024/11/28 | 760 | 765 | 744 | 759 | 31,100 |
| 2024/11/27 | 751 | 759 | 744 | 758 | 24,200 |
| 2024/11/26 | 748 | 753 | 745 | 750 | 15,100 |
| 2024/11/25 | 756 | 756 | 743 | 752 | 29,200 |
| 2024/11/22 | 755 | 757 | 750 | 752 | 8,000 |
| 2024/11/21 | 739 | 754 | 733 | 750 | 27,800 |
| 2024/11/20 | 738 | 738 | 728 | 733 | 22,900 |
| 2024/11/19 | 746 | 746 | 730 | 738 | 12,800 |
| 2024/11/18 | 762 | 762 | 734 | 738 | 43,900 |
| 2024/11/15 | 720 | 813 | 719 | 761 | 139,300 |
| 2024/11/14 | 698 | 720 | 695 | 718 | 57,100 |
| 2024/11/13 | 695 | 707 | 680 | 695 | 62,700 |
| 2024/11/12 | 681 | 744 | 670 | 701 | 249,000 |
| 2024/11/11 | 652 | 667 | 646 | 667 | 225,400 |
| 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 |