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 |
|---|---|---|---|---|---|
| 2001/12/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/12/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/12/25 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/12/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/12/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/12/05 | 376 | 376 | 376 | 376 | 2,000 |
| 2001/11/27 | 331 | 331 | 331 | 331 | 1,000 |
| 2001/11/26 | 330 | 330 | 330 | 330 | 6,000 |
| 2001/11/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2001/11/13 | 335 | 335 | 330 | 330 | 8,000 |
| 2001/10/31 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/10/30 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/10/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/10/22 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/10/17 | 338 | 340 | 338 | 340 | 5,000 |
| 2001/10/11 | 340 | 340 | 340 | 340 | 4,000 |
| 2001/10/10 | 340 | 340 | 340 | 340 | 7,000 |
| 2001/10/09 | 330 | 330 | 330 | 330 | 2,000 |
| 2001/10/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/10/03 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/10/02 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/10/01 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/09/27 | 335 | 340 | 335 | 340 | 4,000 |
| 2001/09/26 | 335 | 335 | 335 | 335 | 2,000 |
| 2001/09/25 | 337 | 337 | 337 | 337 | 1,000 |
| 2001/09/21 | 337 | 337 | 337 | 337 | 1,000 |
| 2001/09/19 | 338 | 338 | 338 | 338 | 5,000 |
| 2001/09/18 | 338 | 338 | 338 | 338 | 1,000 |
| 2001/09/17 | 338 | 338 | 338 | 338 | 4,000 |
| 2001/09/14 | 338 | 338 | 338 | 338 | 1,000 |
| 2001/09/10 | 339 | 339 | 338 | 338 | 4,000 |
| 2001/09/07 | 338 | 339 | 338 | 339 | 6,000 |
| 2001/09/04 | 339 | 339 | 339 | 339 | 1,000 |
| 2001/08/30 | 340 | 340 | 340 | 340 | 6,000 |
| 2001/08/29 | 340 | 348 | 340 | 340 | 21,000 |
| 2001/08/28 | 340 | 340 | 340 | 340 | 4,000 |
| 2001/08/27 | 345 | 345 | 340 | 340 | 9,000 |
| 2001/08/24 | 340 | 340 | 340 | 340 | 5,000 |
| 2001/08/23 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/08/17 | 335 | 335 | 333 | 333 | 4,000 |
| 2001/08/16 | 335 | 335 | 335 | 335 | 1,000 |
| 2001/08/15 | 345 | 345 | 340 | 340 | 11,000 |
| 2001/08/09 | 345 | 345 | 345 | 345 | 2,000 |
| 2001/08/06 | 346 | 346 | 345 | 345 | 5,000 |
| 2001/08/03 | 347 | 347 | 347 | 347 | 1,000 |
| 2001/07/31 | 348 | 348 | 348 | 348 | 2,000 |
| 2001/07/25 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/07/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/07/17 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/07/16 | 340 | 340 | 340 | 340 | 4,000 |
| 2001/07/13 | 345 | 345 | 344 | 344 | 2,000 |
| 2001/07/10 | 349 | 351 | 345 | 345 | 8,000 |
| 2001/07/09 | 349 | 349 | 349 | 349 | 1,000 |
| 2001/07/06 | 355 | 355 | 355 | 355 | 1,000 |
| 2001/07/05 | 360 | 360 | 360 | 360 | 2,000 |
| 2001/07/04 | 350 | 350 | 350 | 350 | 6,000 |
| 2001/07/03 | 350 | 350 | 350 | 350 | 3,000 |
| 2001/06/27 | 353 | 353 | 350 | 350 | 11,000 |
| 2001/06/26 | 345 | 350 | 345 | 350 | 8,000 |
| 2001/06/25 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/06/21 | 345 | 345 | 345 | 345 | 1,000 |
| 2001/06/19 | 345 | 345 | 345 | 345 | 5,000 |
| 2001/06/18 | 345 | 345 | 345 | 345 | 2,000 |
| 2001/06/13 | 349 | 349 | 349 | 349 | 1,000 |
| 2001/06/11 | 350 | 350 | 350 | 350 | 3,000 |
| 2001/06/07 | 350 | 350 | 350 | 350 | 7,000 |
| 2001/06/04 | 350 | 350 | 350 | 350 | 4,000 |
| 2001/06/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2001/05/31 | 348 | 350 | 336 | 336 | 4,000 |
| 2001/05/30 | 349 | 350 | 349 | 350 | 6,000 |
| 2001/05/29 | 350 | 351 | 350 | 350 | 5,000 |
| 2001/05/28 | 348 | 352 | 348 | 352 | 6,000 |
| 2001/05/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2001/05/22 | 330 | 330 | 320 | 320 | 5,000 |
| 2001/05/17 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/05/16 | 340 | 340 | 340 | 340 | 3,000 |
| 2001/05/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2001/05/08 | 342 | 342 | 340 | 340 | 6,000 |
| 2001/05/02 | 341 | 342 | 341 | 342 | 5,000 |
| 2001/05/01 | 333 | 340 | 333 | 340 | 9,000 |
| 2001/04/27 | 341 | 341 | 330 | 330 | 6,000 |
| 2001/04/26 | 328 | 339 | 328 | 339 | 9,000 |
| 2001/04/25 | 329 | 329 | 328 | 328 | 4,000 |
| 2001/04/24 | 328 | 328 | 328 | 328 | 1,000 |
| 2001/04/23 | 322 | 329 | 322 | 329 | 4,000 |
| 2001/04/18 | 322 | 322 | 322 | 322 | 1,000 |
| 2001/04/17 | 320 | 320 | 318 | 320 | 6,000 |
| 2001/04/16 | 320 | 320 | 316 | 316 | 11,000 |
| 2001/04/13 | 320 | 320 | 320 | 320 | 3,000 |
| 2001/04/12 | 318 | 318 | 317 | 317 | 3,000 |
| 2001/04/11 | 318 | 318 | 318 | 318 | 1,000 |
| 2001/04/09 | 317 | 317 | 317 | 317 | 2,000 |
| 2001/04/05 | 311 | 311 | 311 | 311 | 1,000 |
| 2001/04/04 | 326 | 326 | 326 | 326 | 1,000 |
| 2001/03/26 | 323 | 330 | 323 | 330 | 5,000 |
| 2001/03/23 | 320 | 320 | 320 | 320 | 3,000 |
| 2001/03/22 | 320 | 325 | 320 | 322 | 7,000 |
| 2001/03/21 | 320 | 320 | 320 | 320 | 5,000 |
| 2001/03/19 | 318 | 320 | 318 | 320 | 5,000 |
| 2001/03/15 | 316 | 318 | 316 | 318 | 2,000 |
| 2001/03/14 | 316 | 316 | 316 | 316 | 1,000 |
| 2001/03/08 | 310 | 316 | 301 | 316 | 13,000 |
| 2001/03/07 | 315 | 315 | 315 | 315 | 1,000 |
| 2001/03/06 | 315 | 315 | 315 | 315 | 1,000 |
| 2001/03/05 | 320 | 320 | 320 | 320 | 5,000 |
| 2001/03/02 | 311 | 311 | 311 | 311 | 5,000 |
| 2001/03/01 | 310 | 310 | 310 | 310 | 1,000 |
| 2001/02/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2001/02/23 | 306 | 306 | 306 | 306 | 1,000 |
| 2001/02/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/02/15 | 305 | 305 | 305 | 305 | 5,000 |
| 2001/02/14 | 304 | 305 | 304 | 305 | 2,000 |
| 2001/02/13 | 300 | 300 | 299 | 299 | 7,000 |
| 2001/01/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/01/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/01/22 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/01/19 | 310 | 310 | 295 | 295 | 5,000 |
| 2001/01/18 | 300 | 310 | 300 | 310 | 14,000 |
| 2001/01/17 | 300 | 300 | 300 | 300 | 1,000 |
| 2001/01/16 | 301 | 301 | 301 | 301 | 4,000 |
| 2001/01/15 | 305 | 305 | 305 | 305 | 1,000 |
| 2001/01/11 | 301 | 301 | 301 | 301 | 1,000 |
| 2001/01/09 | 310 | 310 | 300 | 300 | 6,000 |
| 2001/01/05 | 311 | 311 | 310 | 310 | 3,000 |