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 |
|---|---|---|---|---|---|
| 2000/12/29 | 310 | 310 | 310 | 310 | 1,000 |
| 2000/12/26 | 305 | 305 | 300 | 300 | 2,000 |
| 2000/12/25 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/12/22 | 312 | 312 | 312 | 312 | 1,000 |
| 2000/12/21 | 311 | 311 | 311 | 311 | 1,000 |
| 2000/12/19 | 322 | 322 | 310 | 310 | 6,000 |
| 2000/12/14 | 322 | 322 | 322 | 322 | 2,000 |
| 2000/12/13 | 322 | 322 | 322 | 322 | 1,000 |
| 2000/11/28 | 320 | 320 | 311 | 311 | 2,000 |
| 2000/11/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/11/14 | 320 | 320 | 320 | 320 | 5,000 |
| 2000/11/13 | 316 | 316 | 311 | 311 | 2,000 |
| 2000/10/26 | 317 | 317 | 300 | 300 | 15,000 |
| 2000/10/25 | 317 | 317 | 317 | 317 | 1,000 |
| 2000/10/23 | 329 | 329 | 317 | 317 | 6,000 |
| 2000/10/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/10/19 | 330 | 330 | 330 | 330 | 6,000 |
| 2000/10/17 | 321 | 321 | 321 | 321 | 3,000 |
| 2000/10/16 | 321 | 321 | 320 | 320 | 5,000 |
| 2000/10/10 | 321 | 321 | 320 | 320 | 2,000 |
| 2000/09/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/09/21 | 321 | 321 | 321 | 321 | 1,000 |
| 2000/09/20 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/09/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2000/09/18 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/09/08 | 316 | 316 | 316 | 316 | 2,000 |
| 2000/09/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/09/06 | 341 | 341 | 341 | 341 | 1,000 |
| 2000/09/04 | 341 | 341 | 341 | 341 | 1,000 |
| 2000/08/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/08/22 | 340 | 340 | 340 | 340 | 4,000 |
| 2000/08/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/08/16 | 340 | 340 | 340 | 340 | 6,000 |
| 2000/08/14 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/08/11 | 341 | 341 | 335 | 335 | 13,000 |
| 2000/08/02 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/08/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/07/31 | 350 | 350 | 350 | 350 | 3,000 |
| 2000/07/21 | 380 | 380 | 379 | 379 | 2,000 |
| 2000/07/12 | 385 | 385 | 385 | 385 | 2,000 |
| 2000/07/11 | 390 | 390 | 380 | 380 | 5,000 |
| 2000/07/10 | 386 | 388 | 386 | 388 | 2,000 |
| 2000/07/07 | 385 | 385 | 385 | 385 | 2,000 |
| 2000/07/06 | 385 | 385 | 385 | 385 | 1,000 |
| 2000/07/05 | 395 | 395 | 395 | 395 | 2,000 |
| 2000/07/04 | 400 | 400 | 400 | 400 | 4,000 |
| 2000/07/03 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/06/26 | 336 | 336 | 336 | 336 | 1,000 |
| 2000/06/23 | 346 | 346 | 346 | 346 | 2,000 |
| 2000/06/21 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/06/20 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/06/19 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/06/16 | 350 | 350 | 350 | 350 | 2,000 |
| 2000/06/15 | 351 | 351 | 350 | 350 | 6,000 |
| 2000/06/14 | 353 | 353 | 346 | 346 | 13,000 |
| 2000/06/13 | 352 | 352 | 352 | 352 | 6,000 |
| 2000/06/12 | 350 | 351 | 350 | 351 | 4,000 |
| 2000/06/09 | 339 | 339 | 339 | 339 | 1,000 |
| 2000/06/08 | 339 | 339 | 339 | 339 | 1,000 |
| 2000/06/07 | 335 | 335 | 332 | 332 | 3,000 |
| 2000/06/06 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/06/05 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/06/02 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/06/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/05/31 | 330 | 330 | 330 | 330 | 2,000 |
| 2000/05/29 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/05/26 | 323 | 325 | 323 | 325 | 8,000 |
| 2000/05/24 | 320 | 321 | 320 | 321 | 7,000 |
| 2000/05/23 | 320 | 320 | 320 | 320 | 1,000 |
| 2000/05/18 | 321 | 321 | 320 | 320 | 3,000 |
| 2000/05/16 | 321 | 321 | 319 | 321 | 6,000 |
| 2000/05/15 | 321 | 321 | 321 | 321 | 2,000 |
| 2000/05/12 | 306 | 310 | 306 | 308 | 15,000 |
| 2000/05/11 | 306 | 306 | 305 | 306 | 37,000 |
| 2000/05/10 | 305 | 307 | 305 | 306 | 15,000 |
| 2000/05/09 | 320 | 320 | 320 | 320 | 11,000 |
| 2000/05/08 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/05/01 | 321 | 321 | 321 | 321 | 7,000 |
| 2000/04/28 | 320 | 320 | 320 | 320 | 3,000 |
| 2000/04/27 | 320 | 321 | 320 | 321 | 8,000 |
| 2000/04/26 | 321 | 321 | 321 | 321 | 3,000 |
| 2000/04/25 | 321 | 321 | 321 | 321 | 1,000 |
| 2000/04/24 | 321 | 321 | 321 | 321 | 2,000 |
| 2000/04/20 | 321 | 321 | 321 | 321 | 1,000 |
| 2000/04/18 | 321 | 321 | 321 | 321 | 3,000 |
| 2000/04/17 | 320 | 320 | 320 | 320 | 3,000 |
| 2000/04/13 | 317 | 317 | 317 | 317 | 1,000 |
| 2000/04/11 | 315 | 315 | 315 | 315 | 5,000 |
| 2000/04/10 | 313 | 315 | 313 | 313 | 6,000 |
| 2000/04/07 | 316 | 316 | 312 | 312 | 11,000 |
| 2000/04/06 | 318 | 318 | 316 | 316 | 4,000 |
| 2000/04/05 | 334 | 334 | 318 | 318 | 7,000 |
| 2000/04/04 | 334 | 334 | 334 | 334 | 4,000 |
| 2000/04/03 | 349 | 349 | 331 | 331 | 7,000 |
| 2000/03/31 | 344 | 349 | 344 | 344 | 4,000 |
| 2000/03/30 | 345 | 345 | 345 | 345 | 2,000 |
| 2000/03/28 | 407 | 407 | 362 | 362 | 6,000 |
| 2000/03/24 | 327 | 327 | 327 | 327 | 3,000 |
| 2000/03/21 | 325 | 326 | 325 | 326 | 3,000 |
| 2000/03/17 | 325 | 325 | 325 | 325 | 4,000 |
| 2000/03/15 | 321 | 321 | 321 | 321 | 5,000 |
| 2000/03/14 | 321 | 321 | 321 | 321 | 10,000 |
| 2000/03/13 | 321 | 321 | 321 | 321 | 3,000 |
| 2000/03/10 | 325 | 325 | 321 | 321 | 10,000 |
| 2000/03/07 | 325 | 325 | 325 | 325 | 1,000 |
| 2000/03/02 | 350 | 350 | 350 | 350 | 1,000 |
| 2000/03/01 | 325 | 325 | 325 | 325 | 10,000 |
| 2000/02/29 | 330 | 330 | 325 | 325 | 2,000 |
| 2000/02/24 | 315 | 325 | 315 | 325 | 9,000 |
| 2000/02/23 | 320 | 320 | 320 | 320 | 6,000 |
| 2000/02/22 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/02/21 | 335 | 335 | 335 | 335 | 2,000 |
| 2000/02/16 | 355 | 355 | 355 | 355 | 3,000 |
| 2000/02/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2000/02/07 | 365 | 370 | 365 | 370 | 15,000 |
| 2000/02/04 | 365 | 365 | 365 | 365 | 9,000 |
| 2000/02/01 | 353 | 353 | 353 | 353 | 1,000 |
| 2000/01/19 | 359 | 359 | 359 | 359 | 1,000 |
| 2000/01/17 | 330 | 333 | 330 | 333 | 4,000 |
| 2000/01/13 | 360 | 360 | 360 | 360 | 2,000 |
| 2000/01/04 | 360 | 360 | 360 | 360 | 1,000 |