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 |
|---|---|---|---|---|---|
| 2003/12/29 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/12/26 | 414 | 414 | 400 | 400 | 4,000 |
| 2003/12/25 | 414 | 414 | 414 | 414 | 3,000 |
| 2003/12/24 | 394 | 399 | 394 | 399 | 4,000 |
| 2003/12/22 | 383 | 383 | 383 | 383 | 2,000 |
| 2003/12/19 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/12/18 | 385 | 398 | 385 | 398 | 3,000 |
| 2003/12/17 | 385 | 385 | 385 | 385 | 6,000 |
| 2003/12/16 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/12/15 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/12/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/12/05 | 395 | 395 | 385 | 385 | 3,000 |
| 2003/12/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/11/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/11/21 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/11/18 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/11/13 | 355 | 365 | 355 | 365 | 4,000 |
| 2003/11/12 | 365 | 365 | 360 | 360 | 3,000 |
| 2003/11/10 | 380 | 380 | 370 | 370 | 2,000 |
| 2003/11/06 | 390 | 390 | 380 | 380 | 2,000 |
| 2003/11/05 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/11/04 | 400 | 400 | 390 | 390 | 2,000 |
| 2003/10/31 | 400 | 410 | 400 | 400 | 8,000 |
| 2003/10/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/28 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/27 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/10/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/23 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/10/21 | 410 | 410 | 400 | 400 | 6,000 |
| 2003/10/20 | 412 | 412 | 412 | 412 | 1,000 |
| 2003/10/17 | 415 | 415 | 412 | 412 | 6,000 |
| 2003/10/16 | 416 | 416 | 416 | 416 | 3,000 |
| 2003/10/15 | 416 | 416 | 416 | 416 | 2,000 |
| 2003/10/14 | 417 | 417 | 415 | 417 | 6,000 |
| 2003/10/10 | 418 | 418 | 418 | 418 | 5,000 |
| 2003/10/07 | 418 | 418 | 418 | 418 | 1,000 |
| 2003/10/06 | 419 | 419 | 419 | 419 | 2,000 |
| 2003/10/03 | 399 | 420 | 399 | 420 | 51,000 |
| 2003/10/02 | 399 | 399 | 399 | 399 | 3,000 |
| 2003/10/01 | 385 | 385 | 385 | 385 | 4,000 |
| 2003/09/30 | 380 | 385 | 380 | 385 | 5,000 |
| 2003/09/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/11 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/09/10 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/09/09 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/02 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/09/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/08/25 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/08/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/08/18 | 385 | 385 | 385 | 385 | 3,000 |
| 2003/08/14 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/08/06 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/08/01 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/28 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/07/25 | 375 | 410 | 375 | 410 | 10,000 |
| 2003/07/24 | 360 | 365 | 360 | 365 | 3,000 |
| 2003/07/23 | 360 | 360 | 360 | 360 | 9,000 |
| 2003/07/22 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/07/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/07/15 | 360 | 360 | 360 | 360 | 6,000 |
| 2003/07/11 | 360 | 360 | 360 | 360 | 5,000 |
| 2003/07/10 | 360 | 360 | 360 | 360 | 11,000 |
| 2003/07/08 | 350 | 354 | 350 | 354 | 2,000 |
| 2003/07/04 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/07/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/07/02 | 347 | 347 | 347 | 347 | 1,000 |
| 2003/06/30 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/06/27 | 335 | 345 | 335 | 345 | 8,000 |
| 2003/06/26 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/06/24 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/06/19 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/18 | 338 | 340 | 335 | 340 | 7,000 |
| 2003/06/17 | 335 | 335 | 335 | 335 | 2,000 |
| 2003/06/13 | 335 | 339 | 335 | 339 | 2,000 |
| 2003/06/11 | 335 | 335 | 335 | 335 | 3,000 |
| 2003/06/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/06/02 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/05/28 | 337 | 337 | 337 | 337 | 2,000 |
| 2003/05/26 | 339 | 339 | 339 | 339 | 1,000 |
| 2003/05/20 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/05/19 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/05/07 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/04/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/04/25 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/04/23 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/04/16 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/04/14 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/04/08 | 318 | 318 | 318 | 318 | 4,000 |
| 2003/03/27 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/03/26 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/03/25 | 340 | 340 | 340 | 340 | 7,000 |
| 2003/03/20 | 320 | 320 | 320 | 320 | 7,000 |
| 2003/03/18 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/03/17 | 324 | 324 | 320 | 320 | 2,000 |
| 2003/03/12 | 325 | 325 | 325 | 325 | 5,000 |
| 2003/03/06 | 325 | 325 | 321 | 325 | 7,000 |
| 2003/02/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/02/26 | 321 | 330 | 321 | 330 | 2,000 |
| 2003/02/25 | 331 | 331 | 320 | 321 | 7,000 |
| 2003/02/24 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/02/21 | 324 | 330 | 324 | 330 | 3,000 |
| 2003/02/17 | 321 | 321 | 321 | 321 | 1,000 |
| 2003/02/10 | 317 | 317 | 316 | 316 | 2,000 |
| 2003/02/07 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/02/06 | 316 | 316 | 316 | 316 | 2,000 |
| 2003/02/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/02/04 | 315 | 315 | 315 | 315 | 2,000 |
| 2003/01/30 | 311 | 330 | 311 | 330 | 2,000 |
| 2003/01/29 | 311 | 311 | 311 | 311 | 5,000 |
| 2003/01/28 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/01/27 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/01/24 | 332 | 332 | 331 | 331 | 2,000 |
| 2003/01/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/21 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/20 | 327 | 327 | 327 | 327 | 1,000 |
| 2003/01/14 | 328 | 328 | 328 | 328 | 1,000 |
| 2003/01/09 | 330 | 330 | 330 | 330 | 3,000 |