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 |
|---|---|---|---|---|---|
| 2002/12/30 | 315 | 330 | 315 | 330 | 7,000 |
| 2002/12/25 | 332 | 332 | 311 | 311 | 3,000 |
| 2002/12/24 | 302 | 302 | 302 | 302 | 6,000 |
| 2002/12/20 | 302 | 302 | 302 | 302 | 3,000 |
| 2002/12/19 | 305 | 305 | 305 | 305 | 4,000 |
| 2002/12/18 | 305 | 305 | 305 | 305 | 3,000 |
| 2002/12/16 | 310 | 310 | 310 | 310 | 3,000 |
| 2002/12/13 | 333 | 333 | 333 | 333 | 2,000 |
| 2002/12/10 | 333 | 333 | 333 | 333 | 1,000 |
| 2002/12/05 | 333 | 333 | 333 | 333 | 2,000 |
| 2002/12/04 | 328 | 328 | 328 | 328 | 1,000 |
| 2002/12/02 | 349 | 349 | 349 | 349 | 1,000 |
| 2002/11/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2002/11/27 | 301 | 301 | 301 | 301 | 1,000 |
| 2002/11/26 | 302 | 302 | 302 | 302 | 3,000 |
| 2002/11/25 | 315 | 315 | 315 | 315 | 7,000 |
| 2002/11/20 | 287 | 305 | 287 | 305 | 6,000 |
| 2002/11/14 | 322 | 322 | 322 | 322 | 2,000 |
| 2002/11/12 | 322 | 322 | 322 | 322 | 1,000 |
| 2002/10/31 | 331 | 331 | 326 | 326 | 2,000 |
| 2002/10/30 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/10/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/10/22 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/10/21 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/10/15 | 332 | 332 | 330 | 330 | 7,000 |
| 2002/10/11 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/10/10 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/10/08 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/10/04 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/10/02 | 330 | 330 | 330 | 330 | 2,000 |
| 2002/10/01 | 340 | 340 | 340 | 340 | 4,000 |
| 2002/09/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/09/20 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/09/19 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/09/18 | 327 | 327 | 327 | 327 | 1,000 |
| 2002/09/17 | 320 | 320 | 320 | 320 | 10,000 |
| 2002/09/13 | 330 | 330 | 321 | 321 | 11,000 |
| 2002/09/12 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/09/11 | 330 | 335 | 330 | 335 | 3,000 |
| 2002/08/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/08/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/08/22 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/08/20 | 353 | 353 | 351 | 351 | 3,000 |
| 2002/08/16 | 355 | 355 | 353 | 353 | 2,000 |
| 2002/08/15 | 353 | 355 | 353 | 355 | 4,000 |
| 2002/08/14 | 353 | 353 | 353 | 353 | 1,000 |
| 2002/08/07 | 352 | 352 | 351 | 351 | 2,000 |
| 2002/08/06 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/07/30 | 355 | 355 | 355 | 355 | 3,000 |
| 2002/07/25 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/07/24 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/07/17 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/07/05 | 360 | 360 | 360 | 360 | 3,000 |
| 2002/07/04 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/07/03 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/07/01 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/06/25 | 350 | 350 | 335 | 335 | 2,000 |
| 2002/06/24 | 331 | 331 | 330 | 330 | 5,000 |
| 2002/06/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/06/14 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/06/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2002/06/05 | 345 | 350 | 345 | 350 | 2,000 |
| 2002/06/04 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/05/28 | 359 | 359 | 359 | 359 | 1,000 |
| 2002/05/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/05/24 | 351 | 351 | 351 | 351 | 1,000 |
| 2002/05/21 | 331 | 331 | 331 | 331 | 1,000 |
| 2002/05/13 | 330 | 330 | 330 | 330 | 3,000 |
| 2002/05/10 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/05/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/05/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/04/25 | 354 | 354 | 354 | 354 | 2,000 |
| 2002/04/24 | 335 | 335 | 335 | 335 | 4,000 |
| 2002/04/23 | 335 | 335 | 335 | 335 | 3,000 |
| 2002/04/22 | 331 | 331 | 331 | 331 | 2,000 |
| 2002/04/19 | 330 | 335 | 330 | 335 | 3,000 |
| 2002/04/18 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/04/15 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/04/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/04/10 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/04/02 | 321 | 321 | 321 | 321 | 1,000 |
| 2002/03/29 | 316 | 316 | 316 | 316 | 1,000 |
| 2002/03/28 | 341 | 341 | 331 | 331 | 4,000 |
| 2002/03/25 | 370 | 377 | 370 | 375 | 9,000 |
| 2002/03/22 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/03/20 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/03/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/03/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/03/15 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/03/12 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/03/08 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/03/07 | 364 | 364 | 364 | 364 | 1,000 |
| 2002/03/05 | 355 | 365 | 355 | 365 | 4,000 |
| 2002/02/28 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/02/27 | 355 | 355 | 355 | 355 | 5,000 |
| 2002/02/25 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/02/22 | 345 | 345 | 345 | 345 | 2,000 |
| 2002/02/20 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/02/15 | 343 | 343 | 343 | 343 | 1,000 |
| 2002/02/05 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/02/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/01/29 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/01/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/01/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/01/22 | 340 | 340 | 340 | 340 | 2,000 |
| 2002/01/17 | 335 | 340 | 335 | 340 | 4,000 |
| 2002/01/10 | 340 | 340 | 340 | 340 | 2,000 |
| 2002/01/08 | 340 | 340 | 340 | 340 | 2,000 |