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 |
|---|---|---|---|---|---|
| 1985/12/27 | 425 | 425 | 421 | 421 | 4,000 |
| 1985/12/26 | 421 | 425 | 421 | 425 | 6,000 |
| 1985/12/24 | 415 | 420 | 415 | 420 | 3,000 |
| 1985/12/23 | 410 | 410 | 410 | 410 | 10,000 |
| 1985/12/20 | 445 | 445 | 445 | 445 | 3,000 |
| 1985/12/19 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/12/18 | 436 | 445 | 436 | 445 | 8,000 |
| 1985/12/17 | 435 | 440 | 435 | 436 | 12,000 |
| 1985/12/16 | 420 | 430 | 420 | 430 | 20,000 |
| 1985/12/12 | 420 | 420 | 420 | 420 | 14,000 |
| 1985/12/11 | 410 | 412 | 409 | 410 | 12,000 |
| 1985/12/10 | 410 | 412 | 410 | 410 | 4,000 |
| 1985/12/09 | 420 | 420 | 410 | 410 | 8,000 |
| 1985/12/07 | 416 | 416 | 416 | 416 | 4,000 |
| 1985/12/06 | 422 | 422 | 422 | 422 | 5,000 |
| 1985/12/05 | 415 | 425 | 415 | 420 | 18,000 |
| 1985/12/04 | 405 | 415 | 405 | 415 | 19,000 |
| 1985/12/02 | 420 | 420 | 420 | 420 | 3,000 |
| 1985/11/30 | 416 | 416 | 416 | 416 | 4,000 |
| 1985/11/29 | 422 | 422 | 420 | 420 | 7,000 |
| 1985/11/28 | 422 | 425 | 422 | 425 | 8,000 |
| 1985/11/27 | 425 | 425 | 425 | 425 | 4,000 |
| 1985/11/26 | 416 | 420 | 416 | 420 | 3,000 |
| 1985/11/25 | 415 | 416 | 415 | 415 | 8,000 |
| 1985/11/22 | 415 | 415 | 410 | 410 | 34,000 |
| 1985/11/21 | 410 | 415 | 410 | 415 | 17,000 |
| 1985/11/19 | 405 | 405 | 390 | 390 | 5,000 |
| 1985/11/18 | 400 | 400 | 400 | 400 | 4,000 |
| 1985/11/16 | 401 | 401 | 401 | 401 | 3,000 |
| 1985/11/15 | 400 | 400 | 400 | 400 | 2,000 |
| 1985/11/14 | 406 | 406 | 405 | 405 | 12,000 |
| 1985/11/13 | 420 | 420 | 405 | 405 | 8,000 |
| 1985/11/12 | 420 | 420 | 415 | 415 | 3,000 |
| 1985/11/11 | 411 | 426 | 411 | 426 | 8,000 |
| 1985/11/08 | 401 | 406 | 401 | 406 | 7,000 |
| 1985/11/07 | 403 | 403 | 400 | 400 | 4,000 |
| 1985/11/06 | 413 | 413 | 403 | 403 | 5,000 |
| 1985/11/05 | 421 | 421 | 419 | 419 | 13,000 |
| 1985/11/02 | 420 | 420 | 420 | 420 | 6,000 |
| 1985/11/01 | 422 | 423 | 422 | 422 | 19,000 |
| 1985/10/31 | 423 | 423 | 422 | 422 | 5,000 |
| 1985/10/30 | 429 | 429 | 422 | 423 | 9,000 |
| 1985/10/29 | 440 | 440 | 429 | 429 | 8,000 |
| 1985/10/26 | 450 | 450 | 450 | 450 | 7,000 |
| 1985/10/25 | 455 | 455 | 450 | 455 | 16,000 |
| 1985/10/21 | 499 | 505 | 490 | 490 | 27,000 |
| 1985/10/18 | 470 | 511 | 470 | 511 | 40,000 |
| 1985/10/17 | 479 | 479 | 479 | 479 | 13,000 |
| 1985/10/16 | 480 | 485 | 480 | 480 | 10,000 |
| 1985/10/14 | 510 | 510 | 510 | 510 | 4,000 |
| 1985/10/11 | 515 | 515 | 515 | 515 | 2,000 |
| 1985/10/09 | 515 | 515 | 515 | 515 | 151,000 |
| 1985/10/08 | 530 | 530 | 530 | 530 | 2,000 |
| 1985/10/07 | 530 | 530 | 530 | 530 | 2,000 |
| 1985/10/05 | 530 | 530 | 520 | 520 | 18,000 |
| 1985/10/04 | 530 | 530 | 510 | 520 | 22,000 |
| 1985/10/03 | 500 | 528 | 500 | 520 | 42,000 |
| 1985/10/02 | 500 | 500 | 500 | 500 | 16,000 |
| 1985/10/01 | 500 | 500 | 500 | 500 | 5,000 |
| 1985/09/30 | 500 | 501 | 500 | 500 | 19,000 |
| 1985/09/28 | 500 | 510 | 495 | 495 | 7,000 |
| 1985/09/27 | 500 | 508 | 495 | 500 | 14,000 |
| 1985/09/26 | 505 | 510 | 500 | 510 | 25,000 |
| 1985/09/25 | 530 | 530 | 510 | 520 | 8,000 |
| 1985/09/24 | 540 | 542 | 529 | 529 | 19,000 |
| 1985/09/21 | 501 | 536 | 501 | 536 | 11,000 |
| 1985/09/20 | 525 | 536 | 525 | 530 | 9,000 |
| 1985/09/19 | 550 | 550 | 530 | 530 | 19,000 |
| 1985/09/18 | 564 | 564 | 550 | 550 | 9,000 |
| 1985/09/17 | 574 | 577 | 574 | 577 | 6,000 |
| 1985/09/13 | 580 | 580 | 551 | 569 | 31,000 |
| 1985/09/12 | 616 | 616 | 599 | 600 | 180,000 |
| 1985/09/11 | 570 | 624 | 567 | 610 | 205,000 |
| 1985/09/10 | 540 | 570 | 540 | 570 | 60,000 |
| 1985/09/09 | 525 | 543 | 525 | 543 | 38,000 |
| 1985/09/07 | 505 | 515 | 505 | 505 | 11,000 |
| 1985/09/06 | 525 | 526 | 505 | 505 | 19,000 |
| 1985/09/05 | 524 | 524 | 507 | 522 | 38,000 |
| 1985/09/04 | 528 | 530 | 520 | 524 | 36,000 |
| 1985/09/03 | 540 | 548 | 530 | 530 | 60,000 |
| 1985/09/02 | 507 | 542 | 507 | 530 | 119,000 |
| 1985/08/31 | 495 | 502 | 490 | 490 | 42,000 |
| 1985/08/30 | 485 | 502 | 485 | 502 | 26,000 |
| 1985/08/29 | 485 | 490 | 482 | 485 | 19,000 |
| 1985/08/28 | 491 | 494 | 485 | 485 | 25,000 |
| 1985/08/27 | 495 | 495 | 480 | 490 | 42,000 |
| 1985/08/26 | 501 | 505 | 490 | 490 | 59,000 |
| 1985/08/24 | 535 | 535 | 521 | 521 | 20,000 |
| 1985/08/23 | 585 | 585 | 570 | 575 | 106,000 |
| 1985/08/22 | 531 | 580 | 531 | 580 | 126,000 |
| 1985/08/21 | 545 | 555 | 540 | 551 | 79,000 |
| 1985/08/20 | 564 | 570 | 545 | 560 | 115,000 |
| 1985/08/19 | 560 | 564 | 540 | 558 | 131,000 |
| 1985/08/17 | 553 | 558 | 539 | 558 | 79,000 |
| 1985/08/16 | 580 | 599 | 553 | 573 | 197,000 |
| 1985/08/15 | 519 | 600 | 511 | 600 | 698,000 |
| 1985/08/14 | 460 | 535 | 460 | 535 | 326,000 |
| 1985/08/13 | 419 | 456 | 419 | 455 | 87,000 |
| 1985/08/12 | 420 | 420 | 416 | 420 | 26,000 |
| 1985/08/09 | 406 | 420 | 406 | 420 | 28,000 |
| 1985/08/08 | 400 | 406 | 400 | 405 | 16,000 |
| 1985/08/07 | 402 | 402 | 402 | 402 | 28,000 |
| 1985/08/06 | 402 | 402 | 393 | 393 | 21,000 |
| 1985/08/05 | 406 | 406 | 404 | 405 | 13,000 |
| 1985/08/03 | 415 | 420 | 415 | 415 | 12,000 |
| 1985/08/02 | 415 | 419 | 415 | 415 | 25,000 |
| 1985/08/01 | 415 | 415 | 415 | 415 | 18,000 |
| 1985/07/31 | 420 | 421 | 416 | 420 | 65,000 |
| 1985/07/30 | 415 | 438 | 415 | 420 | 41,000 |
| 1985/07/29 | 410 | 415 | 406 | 415 | 31,000 |
| 1985/07/27 | 415 | 415 | 407 | 415 | 23,000 |
| 1985/07/26 | 424 | 428 | 411 | 420 | 101,000 |
| 1985/07/25 | 405 | 431 | 402 | 429 | 110,000 |
| 1985/07/24 | 405 | 409 | 394 | 404 | 100,000 |
| 1985/07/23 | 375 | 416 | 375 | 410 | 108,000 |
| 1985/07/22 | 372 | 375 | 371 | 372 | 11,000 |
| 1985/07/20 | 380 | 380 | 368 | 368 | 34,000 |
| 1985/07/19 | 365 | 375 | 365 | 375 | 65,000 |
| 1985/07/18 | 356 | 363 | 356 | 360 | 30,000 |
| 1985/07/17 | 359 | 360 | 355 | 355 | 26,000 |
| 1985/07/16 | 351 | 354 | 349 | 354 | 17,000 |
| 1985/07/15 | 360 | 362 | 350 | 350 | 46,000 |
| 1985/07/12 | 359 | 359 | 353 | 359 | 18,000 |
| 1985/07/11 | 367 | 367 | 350 | 350 | 40,000 |
| 1985/07/10 | 345 | 360 | 345 | 360 | 42,000 |
| 1985/07/09 | 348 | 348 | 345 | 345 | 25,000 |
| 1985/07/08 | 334 | 345 | 334 | 345 | 18,000 |
| 1985/07/05 | 335 | 335 | 325 | 328 | 5,000 |
| 1985/07/04 | 325 | 325 | 325 | 325 | 2,000 |
| 1985/07/03 | 345 | 345 | 335 | 335 | 2,000 |
| 1985/07/02 | 345 | 345 | 344 | 344 | 5,000 |
| 1985/07/01 | 346 | 350 | 344 | 345 | 22,000 |
| 1985/06/29 | 342 | 343 | 335 | 343 | 8,000 |
| 1985/06/28 | 340 | 346 | 335 | 346 | 14,000 |
| 1985/06/27 | 340 | 342 | 340 | 342 | 4,000 |
| 1985/06/26 | 321 | 321 | 321 | 321 | 3,000 |
| 1985/06/24 | 325 | 325 | 310 | 310 | 4,000 |
| 1985/06/21 | 327 | 327 | 327 | 327 | 1,000 |
| 1985/06/20 | 349 | 349 | 320 | 321 | 10,000 |
| 1985/06/19 | 352 | 355 | 350 | 350 | 13,000 |
| 1985/06/18 | 340 | 375 | 340 | 375 | 73,000 |
| 1985/06/17 | 335 | 340 | 334 | 335 | 37,000 |
| 1985/06/15 | 326 | 335 | 326 | 335 | 6,000 |
| 1985/06/14 | 322 | 325 | 322 | 325 | 29,000 |
| 1985/06/13 | 330 | 330 | 322 | 325 | 11,000 |
| 1985/06/12 | 328 | 335 | 328 | 335 | 26,000 |
| 1985/06/11 | 330 | 330 | 320 | 320 | 11,000 |
| 1985/06/10 | 338 | 338 | 335 | 335 | 29,000 |
| 1985/06/07 | 330 | 335 | 330 | 335 | 37,000 |
| 1985/06/06 | 310 | 320 | 307 | 320 | 36,000 |
| 1985/06/05 | 303 | 307 | 303 | 307 | 4,000 |
| 1985/06/04 | 301 | 301 | 301 | 301 | 2,000 |
| 1985/06/03 | 302 | 302 | 301 | 302 | 7,000 |
| 1985/06/01 | 303 | 303 | 302 | 302 | 5,000 |
| 1985/05/31 | 302 | 302 | 302 | 302 | 3,000 |
| 1985/05/30 | 309 | 309 | 308 | 308 | 7,000 |
| 1985/05/29 | 302 | 310 | 302 | 310 | 4,000 |
| 1985/05/28 | 300 | 303 | 300 | 302 | 7,000 |
| 1985/05/27 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/05/25 | 297 | 297 | 297 | 297 | 3,000 |
| 1985/05/24 | 300 | 300 | 297 | 297 | 3,000 |
| 1985/05/23 | 305 | 305 | 297 | 297 | 5,000 |
| 1985/05/17 | 302 | 305 | 297 | 305 | 4,000 |
| 1985/05/16 | 302 | 302 | 302 | 302 | 1,000 |
| 1985/05/15 | 309 | 309 | 303 | 303 | 2,000 |
| 1985/05/14 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/05/13 | 305 | 310 | 305 | 310 | 2,000 |
| 1985/05/09 | 300 | 300 | 295 | 300 | 10,000 |
| 1985/05/02 | 296 | 296 | 296 | 296 | 1,000 |
| 1985/05/01 | 296 | 296 | 296 | 296 | 5,000 |
| 1985/04/30 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/04/27 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/04/19 | 286 | 286 | 282 | 282 | 6,000 |
| 1985/04/18 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/04/15 | 285 | 285 | 285 | 285 | 8,000 |
| 1985/04/12 | 309 | 309 | 309 | 309 | 2,000 |
| 1985/04/11 | 314 | 315 | 313 | 313 | 19,000 |
| 1985/04/10 | 317 | 317 | 317 | 317 | 10,000 |
| 1985/04/09 | 291 | 291 | 291 | 291 | 2,000 |
| 1985/04/08 | 282 | 282 | 282 | 282 | 1,000 |
| 1985/04/06 | 281 | 281 | 281 | 281 | 1,000 |
| 1985/04/03 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/04/01 | 283 | 283 | 280 | 280 | 3,000 |
| 1985/03/29 | 283 | 283 | 283 | 283 | 2,000 |
| 1985/03/28 | 283 | 283 | 283 | 283 | 1,000 |
| 1985/03/27 | 283 | 283 | 283 | 283 | 1,000 |
| 1985/03/26 | 290 | 291 | 290 | 290 | 6,000 |
| 1985/03/20 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/03/19 | 290 | 290 | 281 | 281 | 9,000 |
| 1985/03/18 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/03/15 | 294 | 294 | 294 | 294 | 1,000 |
| 1985/03/14 | 293 | 293 | 293 | 293 | 1,000 |
| 1985/03/08 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/03/07 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/03/06 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/03/02 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/03/01 | 293 | 293 | 293 | 293 | 10,000 |
| 1985/02/28 | 312 | 315 | 312 | 315 | 16,000 |
| 1985/02/27 | 315 | 319 | 315 | 315 | 28,000 |
| 1985/02/26 | 305 | 305 | 300 | 305 | 6,000 |
| 1985/02/25 | 310 | 310 | 290 | 290 | 3,000 |
| 1985/02/23 | 313 | 314 | 312 | 312 | 4,000 |
| 1985/02/22 | 320 | 320 | 315 | 315 | 32,000 |
| 1985/02/21 | 296 | 320 | 296 | 305 | 26,000 |
| 1985/02/20 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/02/18 | 290 | 290 | 290 | 290 | 7,000 |
| 1985/02/12 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/02/08 | 286 | 286 | 286 | 286 | 3,000 |
| 1985/02/06 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/02/05 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/02/02 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/02/01 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/01/31 | 290 | 290 | 285 | 285 | 10,000 |
| 1985/01/30 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/01/28 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/01/26 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/01/25 | 290 | 291 | 290 | 291 | 11,000 |
| 1985/01/24 | 290 | 290 | 290 | 290 | 13,000 |
| 1985/01/22 | 291 | 291 | 291 | 291 | 1,000 |
| 1985/01/17 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/01/16 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/01/11 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/01/05 | 291 | 291 | 290 | 290 | 2,000 |