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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/12/24 | 1,110 | 1,110 | 1,080 | 1,080 | 5,000 |
| 1988/12/23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 |
| 1988/12/22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1988/12/19 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1988/12/15 | 1,200 | 1,250 | 1,200 | 1,250 | 7,000 |
| 1988/12/12 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1988/12/09 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 |
| 1988/12/06 | 1,290 | 1,290 | 1,290 | 1,290 | 7,000 |
| 1988/12/03 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 |
| 1988/12/02 | 1,240 | 1,260 | 1,240 | 1,260 | 5,000 |
| 1988/12/01 | 1,280 | 1,280 | 1,280 | 1,280 | 5,000 |
| 1988/11/30 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 |
| 1988/11/25 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1988/11/22 | 1,250 | 1,300 | 1,250 | 1,300 | 17,000 |
| 1988/11/18 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 |
| 1988/11/17 | 1,220 | 1,250 | 1,200 | 1,250 | 7,000 |
| 1988/11/16 | 1,300 | 1,320 | 1,200 | 1,200 | 27,000 |
| 1988/11/15 | 1,170 | 1,280 | 1,170 | 1,280 | 52,000 |
| 1988/11/14 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 |
| 1988/11/10 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 |
| 1988/11/08 | 1,170 | 1,180 | 1,170 | 1,180 | 10,000 |
| 1988/11/04 | 1,190 | 1,200 | 1,190 | 1,200 | 11,000 |
| 1988/11/02 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 |
| 1988/10/31 | 1,190 | 1,200 | 1,180 | 1,200 | 8,000 |
| 1988/10/28 | 1,190 | 1,200 | 1,180 | 1,190 | 7,000 |
| 1988/10/27 | 1,120 | 1,200 | 1,120 | 1,200 | 12,000 |
| 1988/10/26 | 1,090 | 1,100 | 1,090 | 1,100 | 18,000 |
| 1988/10/25 | 1,080 | 1,090 | 1,080 | 1,090 | 7,000 |
| 1988/10/24 | 1,030 | 1,060 | 1,030 | 1,060 | 7,000 |
| 1988/10/22 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1988/10/21 | 1,000 | 1,020 | 1,000 | 1,020 | 38,000 |
| 1988/10/19 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 1988/10/12 | 990 | 1,010 | 980 | 1,010 | 12,000 |
| 1988/10/11 | 980 | 980 | 980 | 980 | 2,000 |
| 1988/10/04 | 1,010 | 1,010 | 990 | 1,000 | 7,000 |
| 1988/10/03 | 960 | 991 | 960 | 991 | 16,000 |
| 1988/10/01 | 950 | 951 | 950 | 951 | 5,000 |
| 1988/09/28 | 930 | 940 | 930 | 940 | 3,000 |
| 1988/09/22 | 950 | 950 | 950 | 950 | 2,000 |
| 1988/09/20 | 989 | 989 | 989 | 989 | 1,000 |
| 1988/09/19 | 990 | 990 | 990 | 990 | 1,000 |
| 1988/09/12 | 998 | 998 | 990 | 990 | 4,000 |
| 1988/09/09 | 999 | 999 | 999 | 999 | 1,000 |
| 1988/09/08 | 999 | 999 | 999 | 999 | 1,000 |
| 1988/09/01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1988/08/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/18 | 1,000 | 1,040 | 1,000 | 1,040 | 4,000 |
| 1988/08/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/05 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1988/08/01 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1988/07/30 | 1,010 | 1,050 | 1,010 | 1,050 | 2,000 |
| 1988/07/29 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1988/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1988/07/23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1988/07/22 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/07/15 | 1,230 | 1,230 | 1,230 | 1,230 | 32,000 |
| 1988/07/13 | 1,140 | 1,150 | 1,100 | 1,150 | 14,000 |
| 1988/07/08 | 1,170 | 1,170 | 1,160 | 1,170 | 8,000 |
| 1988/07/07 | 1,170 | 1,170 | 1,160 | 1,170 | 13,000 |
| 1988/07/05 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1988/07/04 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1988/07/02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1988/07/01 | 1,160 | 1,200 | 1,160 | 1,200 | 19,000 |
| 1988/06/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1988/06/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1988/06/27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1988/06/22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1988/06/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1988/06/20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1988/06/16 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1988/06/14 | 1,160 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1988/06/13 | 1,150 | 1,170 | 1,150 | 1,170 | 4,000 |
| 1988/06/10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1988/06/09 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1988/06/08 | 1,180 | 1,200 | 1,150 | 1,150 | 13,000 |
| 1988/06/06 | 1,250 | 1,250 | 1,240 | 1,240 | 9,000 |
| 1988/06/04 | 1,210 | 1,250 | 1,180 | 1,230 | 13,000 |
| 1988/06/03 | 1,190 | 1,300 | 1,190 | 1,210 | 87,000 |
| 1988/06/02 | 1,070 | 1,200 | 1,070 | 1,200 | 96,000 |
| 1988/06/01 | 1,060 | 1,070 | 1,030 | 1,030 | 10,000 |
| 1988/05/30 | 1,070 | 1,080 | 1,070 | 1,080 | 10,000 |
| 1988/05/28 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/05/27 | 1,090 | 1,090 | 1,050 | 1,050 | 5,000 |
| 1988/05/26 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1988/05/25 | 1,100 | 1,100 | 1,050 | 1,080 | 18,000 |
| 1988/05/24 | 1,030 | 1,100 | 1,030 | 1,100 | 37,000 |
| 1988/05/23 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 |
| 1988/05/20 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 |
| 1988/05/19 | 1,030 | 1,030 | 1,000 | 1,000 | 15,000 |
| 1988/05/18 | 1,040 | 1,040 | 1,020 | 1,040 | 7,000 |
| 1988/05/17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1988/05/16 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1988/05/13 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1988/05/12 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1988/05/11 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 1988/05/10 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 |
| 1988/05/06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/05/02 | 1,080 | 1,120 | 1,080 | 1,110 | 9,000 |
| 1988/04/30 | 1,000 | 1,060 | 1,000 | 1,060 | 13,000 |
| 1988/04/28 | 985 | 1,020 | 985 | 1,000 | 10,000 |
| 1988/04/27 | 986 | 986 | 985 | 985 | 6,000 |
| 1988/04/26 | 960 | 980 | 960 | 980 | 4,000 |
| 1988/04/22 | 964 | 964 | 964 | 964 | 2,000 |
| 1988/04/21 | 975 | 975 | 960 | 960 | 3,000 |
| 1988/04/20 | 975 | 975 | 975 | 975 | 2,000 |
| 1988/04/15 | 960 | 960 | 960 | 960 | 5,000 |
| 1988/04/14 | 990 | 990 | 990 | 990 | 3,000 |
| 1988/04/13 | 980 | 980 | 980 | 980 | 6,000 |
| 1988/04/12 | 960 | 976 | 960 | 976 | 15,000 |
| 1988/04/11 | 960 | 960 | 960 | 960 | 3,000 |
| 1988/04/07 | 975 | 975 | 970 | 975 | 6,000 |
| 1988/04/06 | 975 | 975 | 975 | 975 | 16,000 |
| 1988/04/05 | 960 | 970 | 960 | 970 | 8,000 |
| 1988/04/02 | 990 | 1,000 | 990 | 990 | 3,000 |
| 1988/04/01 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1988/03/31 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1988/03/30 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1988/03/29 | 960 | 990 | 960 | 990 | 9,000 |
| 1988/03/28 | 963 | 970 | 960 | 960 | 9,000 |
| 1988/03/26 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1988/03/24 | 1,070 | 1,070 | 1,050 | 1,050 | 5,000 |
| 1988/03/23 | 1,140 | 1,140 | 1,070 | 1,090 | 46,000 |
| 1988/03/22 | 1,120 | 1,190 | 1,100 | 1,140 | 122,000 |
| 1988/03/18 | 1,000 | 1,100 | 1,000 | 1,100 | 157,000 |
| 1988/03/17 | 945 | 992 | 945 | 992 | 83,000 |
| 1988/03/16 | 915 | 930 | 915 | 925 | 24,000 |
| 1988/03/15 | 925 | 935 | 914 | 915 | 19,000 |
| 1988/03/14 | 919 | 919 | 915 | 915 | 33,000 |
| 1988/03/11 | 891 | 920 | 891 | 919 | 39,000 |
| 1988/03/10 | 878 | 885 | 878 | 885 | 21,000 |
| 1988/03/09 | 880 | 885 | 870 | 870 | 7,000 |
| 1988/03/08 | 875 | 895 | 875 | 875 | 17,000 |
| 1988/03/07 | 885 | 885 | 885 | 885 | 5,000 |
| 1988/03/05 | 883 | 885 | 883 | 885 | 3,000 |
| 1988/03/04 | 881 | 890 | 881 | 881 | 6,000 |
| 1988/03/03 | 885 | 895 | 885 | 890 | 7,000 |
| 1988/03/02 | 900 | 900 | 885 | 885 | 7,000 |
| 1988/03/01 | 911 | 911 | 900 | 900 | 20,000 |
| 1988/02/29 | 910 | 910 | 900 | 900 | 39,000 |
| 1988/02/27 | 881 | 881 | 881 | 881 | 1,000 |
| 1988/02/26 | 901 | 910 | 870 | 870 | 32,000 |
| 1988/02/25 | 905 | 906 | 900 | 900 | 17,000 |
| 1988/02/24 | 925 | 925 | 900 | 925 | 33,000 |
| 1988/02/23 | 900 | 915 | 900 | 915 | 39,000 |
| 1988/02/22 | 880 | 901 | 855 | 900 | 20,000 |
| 1988/02/19 | 914 | 914 | 875 | 875 | 39,000 |
| 1988/02/18 | 925 | 946 | 915 | 915 | 119,000 |
| 1988/02/17 | 830 | 924 | 830 | 915 | 131,000 |
| 1988/02/16 | 785 | 840 | 785 | 832 | 75,000 |
| 1988/02/15 | 775 | 780 | 775 | 780 | 19,000 |
| 1988/02/12 | 765 | 770 | 765 | 770 | 5,000 |
| 1988/02/10 | 770 | 775 | 756 | 756 | 11,000 |
| 1988/02/09 | 790 | 790 | 767 | 770 | 9,000 |
| 1988/02/08 | 771 | 790 | 771 | 790 | 13,000 |
| 1988/02/06 | 780 | 790 | 780 | 790 | 12,000 |
| 1988/02/05 | 780 | 790 | 775 | 775 | 18,000 |
| 1988/02/04 | 800 | 800 | 780 | 800 | 54,000 |
| 1988/02/03 | 800 | 805 | 795 | 800 | 29,000 |
| 1988/02/02 | 781 | 800 | 781 | 795 | 24,000 |
| 1988/02/01 | 800 | 800 | 770 | 770 | 67,000 |
| 1988/01/30 | 751 | 770 | 751 | 770 | 8,000 |
| 1988/01/29 | 769 | 775 | 740 | 770 | 21,000 |
| 1988/01/28 | 779 | 779 | 779 | 779 | 7,000 |
| 1988/01/27 | 743 | 780 | 743 | 780 | 22,000 |
| 1988/01/26 | 742 | 743 | 740 | 743 | 14,000 |
| 1988/01/25 | 745 | 750 | 745 | 750 | 35,000 |
| 1988/01/23 | 748 | 748 | 748 | 748 | 5,000 |
| 1988/01/22 | 746 | 750 | 740 | 750 | 22,000 |
| 1988/01/21 | 750 | 750 | 725 | 745 | 26,000 |
| 1988/01/20 | 706 | 750 | 706 | 745 | 63,000 |
| 1988/01/19 | 680 | 700 | 680 | 685 | 29,000 |
| 1988/01/18 | 685 | 690 | 680 | 680 | 15,000 |
| 1988/01/14 | 685 | 685 | 680 | 680 | 27,000 |
| 1988/01/13 | 685 | 685 | 685 | 685 | 11,000 |
| 1988/01/12 | 685 | 685 | 685 | 685 | 1,000 |
| 1988/01/08 | 685 | 685 | 685 | 685 | 2,000 |
| 1988/01/07 | 682 | 688 | 682 | 688 | 18,000 |
| 1988/01/06 | 679 | 680 | 679 | 680 | 3,000 |
| 1988/01/05 | 680 | 680 | 680 | 680 | 4,000 |
| 1988/01/04 | 680 | 680 | 680 | 680 | 1,000 |