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 |
|---|---|---|---|---|---|
| 2005/12/28 | 930 | 930 | 930 | 930 | 8,000 |
| 2005/12/27 | 945 | 945 | 930 | 930 | 4,000 |
| 2005/12/26 | 951 | 951 | 930 | 930 | 6,000 |
| 2005/12/22 | 911 | 911 | 911 | 911 | 1,000 |
| 2005/12/21 | 910 | 930 | 910 | 930 | 3,000 |
| 2005/12/20 | 885 | 910 | 885 | 910 | 7,000 |
| 2005/12/15 | 880 | 890 | 860 | 880 | 17,000 |
| 2005/12/14 | 940 | 940 | 930 | 930 | 2,000 |
| 2005/12/13 | 939 | 940 | 939 | 940 | 2,000 |
| 2005/12/12 | 930 | 932 | 930 | 931 | 6,000 |
| 2005/12/09 | 917 | 920 | 917 | 920 | 3,000 |
| 2005/12/08 | 897 | 897 | 897 | 897 | 3,000 |
| 2005/12/07 | 895 | 895 | 891 | 891 | 2,000 |
| 2005/12/06 | 909 | 922 | 909 | 915 | 5,000 |
| 2005/12/05 | 898 | 900 | 898 | 900 | 7,000 |
| 2005/12/02 | 860 | 860 | 860 | 860 | 3,000 |
| 2005/11/30 | 855 | 866 | 850 | 856 | 10,000 |
| 2005/11/29 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/11/25 | 859 | 860 | 859 | 860 | 4,000 |
| 2005/11/24 | 843 | 843 | 843 | 843 | 3,000 |
| 2005/11/22 | 840 | 852 | 840 | 852 | 15,000 |
| 2005/11/21 | 840 | 841 | 840 | 840 | 6,000 |
| 2005/11/18 | 845 | 850 | 836 | 836 | 7,000 |
| 2005/11/17 | 844 | 844 | 824 | 834 | 3,000 |
| 2005/11/15 | 838 | 839 | 838 | 839 | 2,000 |
| 2005/11/14 | 845 | 845 | 825 | 835 | 3,000 |
| 2005/11/11 | 849 | 860 | 848 | 860 | 9,000 |
| 2005/11/10 | 845 | 845 | 845 | 845 | 1,000 |
| 2005/11/08 | 850 | 860 | 850 | 860 | 12,000 |
| 2005/11/07 | 860 | 860 | 841 | 841 | 4,000 |
| 2005/11/04 | 849 | 850 | 849 | 850 | 6,000 |
| 2005/11/02 | 821 | 831 | 821 | 831 | 4,000 |
| 2005/10/31 | 813 | 898 | 813 | 850 | 7,000 |
| 2005/10/28 | 801 | 803 | 801 | 803 | 2,000 |
| 2005/10/27 | 830 | 830 | 820 | 830 | 12,000 |
| 2005/10/26 | 821 | 830 | 821 | 830 | 5,000 |
| 2005/10/25 | 815 | 815 | 815 | 815 | 1,000 |
| 2005/10/24 | 815 | 815 | 815 | 815 | 2,000 |
| 2005/10/21 | 800 | 805 | 800 | 805 | 7,000 |
| 2005/10/20 | 809 | 830 | 809 | 829 | 25,000 |
| 2005/10/19 | 801 | 808 | 800 | 800 | 8,000 |
| 2005/10/18 | 801 | 801 | 791 | 799 | 15,000 |
| 2005/10/17 | 795 | 795 | 795 | 795 | 9,000 |
| 2005/10/14 | 783 | 790 | 780 | 780 | 11,000 |
| 2005/10/13 | 762 | 772 | 762 | 772 | 5,000 |
| 2005/10/12 | 778 | 786 | 778 | 785 | 10,000 |
| 2005/10/11 | 778 | 778 | 778 | 778 | 1,000 |
| 2005/10/07 | 759 | 770 | 759 | 760 | 24,000 |
| 2005/10/06 | 750 | 750 | 745 | 750 | 9,000 |
| 2005/10/04 | 747 | 770 | 747 | 770 | 11,000 |
| 2005/10/03 | 735 | 741 | 735 | 741 | 8,000 |
| 2005/09/30 | 740 | 740 | 740 | 740 | 3,000 |
| 2005/09/29 | 738 | 738 | 731 | 735 | 5,000 |
| 2005/09/28 | 732 | 738 | 723 | 738 | 17,000 |
| 2005/09/27 | 723 | 723 | 723 | 723 | 2,000 |
| 2005/09/26 | 715 | 729 | 714 | 729 | 7,000 |
| 2005/09/22 | 711 | 712 | 711 | 712 | 3,000 |
| 2005/09/20 | 727 | 735 | 721 | 721 | 8,000 |
| 2005/09/16 | 726 | 727 | 726 | 727 | 3,000 |
| 2005/09/15 | 720 | 725 | 720 | 725 | 25,000 |
| 2005/09/14 | 716 | 725 | 716 | 725 | 52,000 |
| 2005/09/13 | 715 | 715 | 715 | 715 | 2,000 |
| 2005/09/12 | 720 | 720 | 707 | 707 | 4,000 |
| 2005/09/09 | 713 | 720 | 713 | 720 | 19,000 |
| 2005/09/08 | 706 | 712 | 705 | 712 | 3,000 |
| 2005/09/07 | 704 | 714 | 703 | 714 | 14,000 |
| 2005/09/06 | 701 | 714 | 700 | 714 | 13,000 |
| 2005/09/05 | 705 | 705 | 700 | 700 | 4,000 |
| 2005/09/02 | 713 | 714 | 698 | 714 | 12,000 |
| 2005/09/01 | 701 | 710 | 692 | 710 | 35,000 |
| 2005/08/31 | 701 | 701 | 700 | 701 | 10,000 |
| 2005/08/30 | 708 | 708 | 702 | 702 | 7,000 |
| 2005/08/29 | 712 | 712 | 712 | 712 | 8,000 |
| 2005/08/26 | 711 | 715 | 711 | 711 | 5,000 |
| 2005/08/25 | 722 | 722 | 711 | 711 | 2,000 |
| 2005/08/24 | 709 | 730 | 700 | 730 | 16,000 |
| 2005/08/23 | 706 | 711 | 700 | 700 | 16,000 |
| 2005/08/22 | 702 | 702 | 702 | 702 | 4,000 |
| 2005/08/18 | 701 | 701 | 701 | 701 | 2,000 |
| 2005/08/17 | 701 | 701 | 700 | 701 | 6,000 |
| 2005/08/16 | 709 | 709 | 700 | 705 | 8,000 |
| 2005/08/15 | 697 | 707 | 697 | 707 | 2,000 |
| 2005/08/12 | 704 | 704 | 694 | 704 | 3,000 |
| 2005/08/11 | 701 | 701 | 688 | 688 | 7,000 |
| 2005/08/10 | 700 | 700 | 700 | 700 | 7,000 |
| 2005/08/08 | 687 | 687 | 687 | 687 | 12,000 |
| 2005/08/05 | 687 | 687 | 687 | 687 | 3,000 |
| 2005/08/04 | 688 | 689 | 687 | 687 | 24,000 |
| 2005/08/03 | 689 | 689 | 689 | 689 | 1,000 |
| 2005/08/02 | 691 | 691 | 691 | 691 | 1,000 |
| 2005/07/29 | 692 | 692 | 691 | 691 | 2,000 |
| 2005/07/27 | 687 | 687 | 687 | 687 | 1,000 |
| 2005/07/26 | 687 | 687 | 687 | 687 | 1,000 |
| 2005/07/25 | 698 | 698 | 687 | 687 | 5,000 |
| 2005/07/22 | 690 | 690 | 688 | 688 | 4,000 |
| 2005/07/21 | 678 | 690 | 678 | 690 | 17,000 |
| 2005/07/20 | 675 | 675 | 670 | 670 | 6,000 |
| 2005/07/19 | 668 | 670 | 668 | 670 | 2,000 |
| 2005/07/15 | 667 | 668 | 667 | 667 | 11,000 |
| 2005/07/14 | 670 | 675 | 670 | 675 | 2,000 |
| 2005/07/13 | 672 | 672 | 672 | 672 | 2,000 |
| 2005/07/12 | 673 | 673 | 673 | 673 | 2,000 |
| 2005/07/11 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/07/08 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/07/07 | 670 | 671 | 670 | 671 | 2,000 |
| 2005/07/01 | 680 | 680 | 680 | 680 | 3,000 |
| 2005/06/30 | 677 | 677 | 677 | 677 | 1,000 |
| 2005/06/28 | 669 | 669 | 669 | 669 | 1,000 |
| 2005/06/27 | 685 | 685 | 670 | 670 | 6,000 |
| 2005/06/24 | 679 | 685 | 679 | 683 | 7,000 |
| 2005/06/23 | 666 | 679 | 666 | 679 | 46,000 |
| 2005/06/22 | 661 | 661 | 661 | 661 | 2,000 |
| 2005/06/21 | 665 | 670 | 665 | 670 | 2,000 |
| 2005/06/20 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/06/17 | 665 | 665 | 665 | 665 | 2,000 |
| 2005/06/16 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/06/15 | 665 | 665 | 665 | 665 | 1,000 |
| 2005/06/13 | 670 | 670 | 670 | 670 | 3,000 |
| 2005/06/10 | 662 | 662 | 662 | 662 | 1,000 |
| 2005/06/06 | 660 | 660 | 659 | 659 | 3,000 |
| 2005/06/01 | 651 | 659 | 651 | 659 | 4,000 |
| 2005/05/30 | 650 | 654 | 650 | 654 | 2,000 |
| 2005/05/27 | 657 | 657 | 631 | 637 | 42,000 |
| 2005/05/26 | 670 | 670 | 651 | 651 | 2,000 |
| 2005/05/25 | 679 | 679 | 679 | 679 | 2,000 |
| 2005/05/24 | 683 | 683 | 671 | 671 | 8,000 |
| 2005/05/23 | 675 | 675 | 675 | 675 | 20,000 |
| 2005/05/20 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/05/19 | 672 | 675 | 672 | 675 | 4,000 |
| 2005/05/18 | 671 | 672 | 670 | 672 | 7,000 |
| 2005/05/17 | 672 | 672 | 672 | 672 | 1,000 |
| 2005/05/13 | 690 | 690 | 690 | 690 | 4,000 |
| 2005/05/12 | 676 | 686 | 676 | 686 | 3,000 |
| 2005/05/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/05/10 | 703 | 703 | 703 | 703 | 1,000 |
| 2005/05/06 | 690 | 690 | 690 | 690 | 4,000 |
| 2005/05/02 | 690 | 690 | 690 | 690 | 1,000 |
| 2005/04/28 | 671 | 680 | 671 | 680 | 4,000 |
| 2005/04/27 | 672 | 672 | 670 | 670 | 3,000 |
| 2005/04/26 | 690 | 700 | 690 | 700 | 4,000 |
| 2005/04/25 | 680 | 680 | 680 | 680 | 3,000 |
| 2005/04/21 | 660 | 680 | 660 | 680 | 5,000 |
| 2005/04/20 | 660 | 660 | 660 | 660 | 3,000 |
| 2005/04/19 | 680 | 680 | 660 | 660 | 6,000 |
| 2005/04/18 | 631 | 660 | 631 | 660 | 10,000 |
| 2005/04/15 | 680 | 681 | 680 | 681 | 3,000 |
| 2005/04/13 | 691 | 703 | 690 | 703 | 5,000 |
| 2005/04/12 | 700 | 700 | 695 | 695 | 2,000 |
| 2005/04/08 | 695 | 700 | 695 | 700 | 8,000 |
| 2005/04/07 | 695 | 695 | 695 | 695 | 1,000 |
| 2005/04/06 | 690 | 695 | 690 | 695 | 4,000 |
| 2005/04/05 | 700 | 703 | 700 | 700 | 9,000 |
| 2005/04/04 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/04/01 | 670 | 679 | 670 | 679 | 2,000 |
| 2005/03/31 | 690 | 690 | 670 | 670 | 10,000 |
| 2005/03/30 | 700 | 701 | 700 | 701 | 6,000 |
| 2005/03/29 | 730 | 740 | 719 | 740 | 4,000 |
| 2005/03/28 | 729 | 729 | 710 | 710 | 2,000 |
| 2005/03/25 | 739 | 739 | 739 | 739 | 1,000 |
| 2005/03/24 | 740 | 740 | 734 | 740 | 6,000 |
| 2005/03/23 | 744 | 744 | 720 | 730 | 8,000 |
| 2005/03/22 | 740 | 745 | 722 | 727 | 9,000 |
| 2005/03/18 | 715 | 740 | 710 | 740 | 10,000 |
| 2005/03/17 | 694 | 700 | 690 | 700 | 5,000 |
| 2005/03/16 | 718 | 718 | 700 | 700 | 10,000 |
| 2005/03/15 | 700 | 720 | 698 | 720 | 8,000 |
| 2005/03/14 | 698 | 700 | 670 | 700 | 18,000 |
| 2005/03/11 | 700 | 700 | 700 | 700 | 1,000 |
| 2005/03/10 | 700 | 700 | 700 | 700 | 6,000 |
| 2005/03/09 | 680 | 700 | 680 | 700 | 12,000 |
| 2005/03/08 | 660 | 680 | 660 | 680 | 4,000 |
| 2005/03/07 | 660 | 680 | 660 | 680 | 9,000 |
| 2005/03/04 | 660 | 675 | 660 | 670 | 9,000 |
| 2005/03/02 | 659 | 660 | 655 | 660 | 7,000 |
| 2005/03/01 | 670 | 670 | 660 | 660 | 6,000 |
| 2005/02/28 | 640 | 670 | 640 | 670 | 19,000 |
| 2005/02/25 | 639 | 640 | 630 | 640 | 7,000 |
| 2005/02/24 | 612 | 612 | 612 | 612 | 1,000 |
| 2005/02/23 | 592 | 612 | 592 | 612 | 4,000 |
| 2005/02/22 | 630 | 630 | 613 | 613 | 4,000 |
| 2005/02/21 | 640 | 640 | 630 | 640 | 3,000 |
| 2005/02/18 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/02/17 | 631 | 631 | 631 | 631 | 1,000 |
| 2005/02/16 | 640 | 640 | 631 | 631 | 5,000 |
| 2005/02/15 | 643 | 643 | 640 | 640 | 2,000 |
| 2005/02/14 | 640 | 640 | 630 | 630 | 4,000 |
| 2005/02/10 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/02/09 | 615 | 615 | 610 | 610 | 7,000 |
| 2005/02/08 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/02/07 | 605 | 605 | 603 | 603 | 5,000 |
| 2005/02/04 | 620 | 620 | 610 | 610 | 10,000 |
| 2005/02/03 | 610 | 615 | 610 | 615 | 4,000 |
| 2005/02/02 | 602 | 602 | 602 | 602 | 2,000 |
| 2005/02/01 | 624 | 625 | 601 | 606 | 7,000 |
| 2005/01/31 | 572 | 646 | 572 | 609 | 22,000 |
| 2005/01/28 | 574 | 574 | 562 | 562 | 4,000 |
| 2005/01/27 | 562 | 572 | 562 | 572 | 2,000 |
| 2005/01/25 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/01/24 | 579 | 579 | 575 | 575 | 3,000 |
| 2005/01/21 | 575 | 580 | 575 | 580 | 10,000 |
| 2005/01/20 | 570 | 570 | 570 | 570 | 2,000 |
| 2005/01/19 | 580 | 585 | 570 | 570 | 19,000 |
| 2005/01/18 | 545 | 580 | 545 | 580 | 18,000 |
| 2005/01/17 | 532 | 544 | 532 | 543 | 4,000 |
| 2005/01/14 | 525 | 529 | 525 | 525 | 6,000 |
| 2005/01/13 | 519 | 527 | 519 | 527 | 5,000 |
| 2005/01/11 | 515 | 519 | 515 | 519 | 3,000 |
| 2005/01/07 | 515 | 515 | 510 | 515 | 3,000 |
| 2005/01/05 | 515 | 515 | 515 | 515 | 2,000 |