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 |
|---|---|---|---|---|---|
| 1983/12/27 | 262 | 262 | 261 | 262 | 4,000 |
| 1983/12/24 | 261 | 261 | 261 | 261 | 1,000 |
| 1983/12/22 | 260 | 260 | 260 | 260 | 3,000 |
| 1983/12/21 | 275 | 275 | 273 | 273 | 3,000 |
| 1983/12/20 | 259 | 270 | 259 | 270 | 18,000 |
| 1983/12/16 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/12/15 | 259 | 259 | 253 | 253 | 5,000 |
| 1983/12/14 | 269 | 269 | 269 | 269 | 1,000 |
| 1983/12/13 | 270 | 270 | 270 | 270 | 11,000 |
| 1983/12/12 | 270 | 270 | 270 | 270 | 8,000 |
| 1983/12/08 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/12/03 | 275 | 280 | 275 | 280 | 11,000 |
| 1983/11/29 | 270 | 270 | 270 | 270 | 25,000 |
| 1983/11/28 | 272 | 272 | 270 | 270 | 6,000 |
| 1983/11/26 | 271 | 275 | 271 | 275 | 2,000 |
| 1983/11/25 | 275 | 275 | 272 | 272 | 3,000 |
| 1983/11/24 | 273 | 275 | 273 | 275 | 3,000 |
| 1983/11/22 | 272 | 273 | 272 | 273 | 5,000 |
| 1983/11/21 | 272 | 272 | 272 | 272 | 1,000 |
| 1983/11/14 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/11/11 | 275 | 275 | 270 | 270 | 6,000 |
| 1983/11/10 | 285 | 285 | 284 | 284 | 8,000 |
| 1983/11/09 | 284 | 284 | 284 | 284 | 4,000 |
| 1983/11/08 | 270 | 270 | 270 | 270 | 36,000 |
| 1983/11/07 | 270 | 270 | 270 | 270 | 40,000 |
| 1983/11/02 | 271 | 271 | 270 | 270 | 7,000 |
| 1983/11/01 | 271 | 271 | 271 | 271 | 3,000 |
| 1983/10/31 | 275 | 275 | 275 | 275 | 2,000 |
| 1983/10/26 | 280 | 280 | 275 | 275 | 3,000 |
| 1983/10/25 | 271 | 280 | 271 | 280 | 3,000 |
| 1983/10/24 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/10/22 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/10/21 | 265 | 265 | 265 | 265 | 6,000 |
| 1983/10/20 | 275 | 275 | 275 | 275 | 3,000 |
| 1983/10/19 | 277 | 277 | 276 | 276 | 7,000 |
| 1983/10/18 | 284 | 284 | 284 | 284 | 2,000 |
| 1983/10/14 | 276 | 276 | 276 | 276 | 8,000 |
| 1983/10/07 | 275 | 276 | 275 | 276 | 4,000 |
| 1983/10/06 | 275 | 275 | 275 | 275 | 6,000 |
| 1983/10/05 | 275 | 275 | 274 | 274 | 7,000 |
| 1983/10/04 | 279 | 279 | 275 | 275 | 11,000 |
| 1983/10/03 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/09/30 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/09/26 | 277 | 277 | 277 | 277 | 3,000 |
| 1983/09/24 | 273 | 273 | 273 | 273 | 3,000 |
| 1983/09/22 | 275 | 275 | 275 | 275 | 5,000 |
| 1983/09/19 | 273 | 273 | 273 | 273 | 4,000 |
| 1983/09/14 | 272 | 272 | 272 | 272 | 3,000 |
| 1983/09/13 | 272 | 272 | 272 | 272 | 1,000 |
| 1983/09/12 | 272 | 273 | 271 | 271 | 3,000 |
| 1983/09/09 | 271 | 271 | 271 | 271 | 9,000 |
| 1983/09/07 | 284 | 284 | 284 | 284 | 2,000 |
| 1983/09/06 | 285 | 285 | 285 | 285 | 2,000 |
| 1983/09/05 | 281 | 294 | 281 | 294 | 6,000 |
| 1983/09/02 | 279 | 279 | 270 | 270 | 5,000 |
| 1983/09/01 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/08/30 | 280 | 280 | 280 | 280 | 2,000 |
| 1983/08/29 | 290 | 290 | 285 | 285 | 8,000 |
| 1983/08/27 | 299 | 299 | 296 | 297 | 8,000 |
| 1983/08/26 | 293 | 300 | 288 | 300 | 21,000 |
| 1983/08/25 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/08/24 | 266 | 266 | 265 | 265 | 3,000 |
| 1983/08/23 | 265 | 265 | 265 | 265 | 2,000 |
| 1983/08/18 | 264 | 264 | 264 | 264 | 1,000 |
| 1983/08/17 | 261 | 261 | 261 | 261 | 6,000 |
| 1983/08/16 | 262 | 262 | 262 | 262 | 4,000 |
| 1983/08/15 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/08/12 | 266 | 266 | 260 | 260 | 14,000 |
| 1983/08/08 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/08/05 | 266 | 266 | 266 | 266 | 3,000 |
| 1983/08/02 | 268 | 268 | 268 | 268 | 1,000 |
| 1983/08/01 | 266 | 266 | 265 | 265 | 10,000 |
| 1983/07/28 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/07/26 | 271 | 271 | 270 | 270 | 17,000 |
| 1983/07/25 | 273 | 273 | 273 | 273 | 2,000 |
| 1983/07/23 | 271 | 271 | 271 | 271 | 7,000 |
| 1983/07/18 | 281 | 281 | 271 | 271 | 4,000 |
| 1983/07/15 | 289 | 289 | 289 | 289 | 1,000 |
| 1983/07/14 | 291 | 291 | 291 | 291 | 2,000 |
| 1983/07/13 | 295 | 295 | 293 | 293 | 16,000 |
| 1983/07/12 | 284 | 295 | 280 | 295 | 24,000 |
| 1983/07/11 | 278 | 283 | 278 | 283 | 19,000 |
| 1983/07/09 | 278 | 278 | 278 | 278 | 1,000 |
| 1983/07/08 | 279 | 279 | 273 | 273 | 4,000 |
| 1983/07/07 | 273 | 273 | 273 | 273 | 2,000 |
| 1983/07/06 | 274 | 275 | 270 | 270 | 5,000 |
| 1983/07/05 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/07/04 | 269 | 270 | 269 | 270 | 4,000 |
| 1983/07/01 | 269 | 269 | 266 | 266 | 2,000 |
| 1983/06/30 | 270 | 274 | 270 | 274 | 2,000 |
| 1983/06/29 | 261 | 265 | 260 | 265 | 7,000 |
| 1983/06/28 | 256 | 260 | 255 | 260 | 9,000 |
| 1983/06/25 | 256 | 256 | 256 | 256 | 2,000 |
| 1983/06/24 | 261 | 261 | 260 | 260 | 7,000 |
| 1983/06/23 | 261 | 261 | 261 | 261 | 8,000 |
| 1983/06/22 | 261 | 261 | 261 | 261 | 2,000 |
| 1983/06/21 | 261 | 261 | 261 | 261 | 3,000 |
| 1983/06/17 | 260 | 260 | 260 | 260 | 2,000 |
| 1983/06/15 | 257 | 257 | 257 | 257 | 1,000 |
| 1983/06/13 | 256 | 256 | 255 | 256 | 3,000 |
| 1983/06/09 | 256 | 256 | 256 | 256 | 2,000 |
| 1983/06/08 | 255 | 255 | 250 | 255 | 11,000 |
| 1983/06/07 | 270 | 270 | 255 | 255 | 15,000 |
| 1983/06/06 | 271 | 271 | 271 | 271 | 2,000 |
| 1983/06/04 | 270 | 270 | 270 | 270 | 4,000 |
| 1983/06/03 | 270 | 270 | 270 | 270 | 16,000 |
| 1983/06/02 | 270 | 270 | 270 | 270 | 7,000 |
| 1983/06/01 | 271 | 271 | 271 | 271 | 1,000 |
| 1983/05/31 | 272 | 272 | 272 | 272 | 2,000 |
| 1983/05/30 | 272 | 272 | 272 | 272 | 1,000 |
| 1983/05/28 | 271 | 271 | 271 | 271 | 5,000 |
| 1983/05/27 | 282 | 282 | 270 | 270 | 9,000 |
| 1983/05/25 | 282 | 282 | 282 | 282 | 1,000 |
| 1983/05/24 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/05/23 | 272 | 272 | 272 | 272 | 2,000 |
| 1983/05/18 | 272 | 272 | 272 | 272 | 3,000 |
| 1983/05/17 | 271 | 271 | 270 | 270 | 11,000 |
| 1983/05/16 | 289 | 289 | 289 | 289 | 1,000 |
| 1983/05/14 | 290 | 290 | 290 | 290 | 2,000 |
| 1983/05/13 | 285 | 285 | 285 | 285 | 1,000 |
| 1983/05/11 | 274 | 290 | 272 | 290 | 6,000 |
| 1983/05/10 | 274 | 274 | 274 | 274 | 10,000 |
| 1983/05/09 | 272 | 274 | 272 | 274 | 4,000 |
| 1983/05/07 | 275 | 275 | 274 | 274 | 3,000 |
| 1983/05/06 | 271 | 275 | 270 | 275 | 23,000 |
| 1983/05/04 | 273 | 273 | 270 | 270 | 59,000 |
| 1983/05/02 | 275 | 276 | 275 | 276 | 2,000 |
| 1983/04/30 | 276 | 276 | 270 | 270 | 10,000 |
| 1983/04/28 | 278 | 281 | 278 | 278 | 11,000 |
| 1983/04/27 | 278 | 278 | 278 | 278 | 2,000 |
| 1983/04/26 | 282 | 282 | 276 | 276 | 17,000 |
| 1983/04/22 | 280 | 280 | 279 | 279 | 5,000 |
| 1983/04/19 | 280 | 280 | 280 | 280 | 5,000 |
| 1983/04/18 | 280 | 281 | 280 | 280 | 8,000 |
| 1983/04/14 | 281 | 281 | 281 | 281 | 1,000 |
| 1983/04/13 | 281 | 281 | 281 | 281 | 3,000 |
| 1983/04/12 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/04/11 | 293 | 293 | 292 | 292 | 4,000 |
| 1983/04/08 | 288 | 289 | 280 | 280 | 15,000 |
| 1983/04/07 | 290 | 290 | 289 | 289 | 5,000 |
| 1983/04/06 | 291 | 291 | 291 | 291 | 3,000 |
| 1983/04/05 | 296 | 296 | 296 | 296 | 5,000 |
| 1983/04/01 | 279 | 279 | 279 | 279 | 1,000 |
| 1983/03/31 | 280 | 280 | 279 | 279 | 2,000 |
| 1983/03/30 | 285 | 285 | 283 | 283 | 7,000 |
| 1983/03/25 | 309 | 309 | 309 | 309 | 7,000 |
| 1983/03/23 | 309 | 309 | 309 | 309 | 4,000 |
| 1983/03/22 | 294 | 305 | 294 | 305 | 23,000 |
| 1983/03/15 | 285 | 285 | 285 | 285 | 10,000 |
| 1983/03/14 | 286 | 286 | 280 | 280 | 6,000 |
| 1983/03/11 | 282 | 282 | 281 | 282 | 10,000 |
| 1983/03/09 | 281 | 281 | 281 | 281 | 7,000 |
| 1983/03/07 | 304 | 304 | 304 | 304 | 2,000 |
| 1983/03/05 | 299 | 299 | 299 | 299 | 9,000 |
| 1983/03/04 | 289 | 289 | 285 | 285 | 6,000 |
| 1983/03/03 | 293 | 293 | 275 | 275 | 19,000 |
| 1983/03/02 | 300 | 300 | 300 | 300 | 6,000 |
| 1983/03/01 | 300 | 300 | 299 | 299 | 4,000 |
| 1983/02/26 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/02/25 | 320 | 320 | 311 | 311 | 5,000 |
| 1983/02/23 | 303 | 307 | 303 | 307 | 6,000 |
| 1983/02/22 | 301 | 301 | 301 | 301 | 10,000 |
| 1983/02/21 | 318 | 322 | 315 | 315 | 17,000 |
| 1983/02/18 | 285 | 304 | 285 | 304 | 15,000 |
| 1983/02/17 | 300 | 300 | 280 | 281 | 19,000 |
| 1983/02/16 | 306 | 306 | 300 | 300 | 16,000 |
| 1983/02/15 | 320 | 320 | 311 | 311 | 22,000 |
| 1983/02/14 | 326 | 326 | 315 | 315 | 37,000 |
| 1983/02/10 | 346 | 349 | 335 | 335 | 46,000 |
| 1983/02/09 | 370 | 372 | 343 | 355 | 155,000 |
| 1983/02/08 | 340 | 380 | 334 | 360 | 335,000 |
| 1983/02/07 | 325 | 335 | 320 | 334 | 119,000 |
| 1983/02/05 | 315 | 318 | 313 | 315 | 21,000 |
| 1983/02/04 | 308 | 315 | 308 | 314 | 31,000 |
| 1983/02/03 | 335 | 335 | 324 | 324 | 35,000 |
| 1983/02/02 | 298 | 327 | 298 | 327 | 124,000 |
| 1983/02/01 | 283 | 300 | 283 | 300 | 32,000 |
| 1983/01/31 | 279 | 285 | 279 | 285 | 18,000 |
| 1983/01/28 | 245 | 259 | 245 | 259 | 5,000 |
| 1983/01/25 | 241 | 241 | 241 | 241 | 1,000 |
| 1983/01/19 | 241 | 241 | 241 | 241 | 4,000 |
| 1983/01/14 | 259 | 259 | 259 | 259 | 5,000 |
| 1983/01/13 | 255 | 255 | 255 | 255 | 1,000 |
| 1983/01/12 | 255 | 255 | 255 | 255 | 4,000 |
| 1983/01/07 | 265 | 265 | 265 | 265 | 1,000 |