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 |
|---|---|---|---|---|---|
| 2006/12/28 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/12/25 | 720 | 730 | 700 | 700 | 6,000 |
| 2006/12/19 | 720 | 720 | 720 | 720 | 1,000 |
| 2006/12/13 | 711 | 711 | 711 | 711 | 1,000 |
| 2006/12/11 | 711 | 711 | 711 | 711 | 1,000 |
| 2006/12/08 | 710 | 710 | 710 | 710 | 2,000 |
| 2006/12/06 | 707 | 707 | 707 | 707 | 2,000 |
| 2006/12/05 | 707 | 707 | 707 | 707 | 1,000 |
| 2006/12/01 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/11/30 | 695 | 704 | 695 | 704 | 3,000 |
| 2006/11/29 | 685 | 694 | 685 | 694 | 2,000 |
| 2006/11/24 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/11/22 | 675 | 675 | 675 | 675 | 17,000 |
| 2006/11/21 | 683 | 683 | 683 | 683 | 1,000 |
| 2006/11/20 | 675 | 675 | 675 | 675 | 15,000 |
| 2006/11/14 | 698 | 698 | 698 | 698 | 1,000 |
| 2006/11/13 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/11/10 | 695 | 695 | 690 | 690 | 2,000 |
| 2006/11/06 | 695 | 700 | 685 | 700 | 4,000 |
| 2006/11/02 | 680 | 695 | 677 | 695 | 5,000 |
| 2006/11/01 | 695 | 695 | 678 | 678 | 3,000 |
| 2006/10/27 | 695 | 700 | 695 | 700 | 7,000 |
| 2006/10/26 | 695 | 699 | 695 | 695 | 18,000 |
| 2006/10/23 | 692 | 692 | 692 | 692 | 1,000 |
| 2006/10/19 | 695 | 695 | 695 | 695 | 6,000 |
| 2006/10/18 | 700 | 700 | 700 | 700 | 1,000 |
| 2006/10/12 | 701 | 701 | 700 | 700 | 2,000 |
| 2006/10/04 | 713 | 713 | 713 | 713 | 1,000 |
| 2006/09/26 | 695 | 700 | 695 | 700 | 4,000 |
| 2006/09/25 | 695 | 695 | 695 | 695 | 1,000 |
| 2006/09/22 | 700 | 700 | 695 | 695 | 5,000 |
| 2006/09/20 | 695 | 695 | 695 | 695 | 5,000 |
| 2006/09/19 | 695 | 695 | 695 | 695 | 8,000 |
| 2006/09/15 | 695 | 695 | 695 | 695 | 1,000 |
| 2006/09/14 | 711 | 711 | 695 | 695 | 3,000 |
| 2006/09/11 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/09/07 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/09/06 | 715 | 715 | 715 | 715 | 2,000 |
| 2006/09/04 | 710 | 710 | 710 | 710 | 1,000 |
| 2006/08/30 | 715 | 715 | 692 | 692 | 10,000 |
| 2006/08/25 | 719 | 719 | 715 | 715 | 8,000 |
| 2006/08/24 | 716 | 716 | 716 | 716 | 1,000 |
| 2006/08/21 | 716 | 716 | 715 | 715 | 15,000 |
| 2006/08/18 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/08/15 | 719 | 719 | 719 | 719 | 4,000 |
| 2006/08/14 | 739 | 739 | 739 | 739 | 1,000 |
| 2006/08/10 | 719 | 719 | 719 | 719 | 1,000 |
| 2006/08/09 | 715 | 715 | 715 | 715 | 1,000 |
| 2006/08/08 | 719 | 719 | 716 | 716 | 2,000 |
| 2006/08/03 | 726 | 726 | 726 | 726 | 1,000 |
| 2006/08/01 | 725 | 725 | 725 | 725 | 1,000 |
| 2006/07/25 | 735 | 735 | 735 | 735 | 1,000 |
| 2006/07/24 | 716 | 716 | 715 | 715 | 10,000 |
| 2006/07/21 | 730 | 732 | 730 | 730 | 3,000 |
| 2006/07/19 | 730 | 735 | 715 | 715 | 24,000 |
| 2006/07/18 | 735 | 735 | 735 | 735 | 4,000 |
| 2006/07/14 | 756 | 756 | 755 | 755 | 22,000 |
| 2006/07/12 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/07/04 | 772 | 790 | 772 | 790 | 2,000 |
| 2006/06/27 | 772 | 772 | 772 | 772 | 1,000 |
| 2006/06/26 | 772 | 772 | 772 | 772 | 1,000 |
| 2006/06/23 | 772 | 772 | 772 | 772 | 1,000 |
| 2006/06/21 | 775 | 775 | 775 | 775 | 1,000 |
| 2006/06/20 | 771 | 775 | 771 | 775 | 2,000 |
| 2006/06/19 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/06/16 | 770 | 770 | 770 | 770 | 1,000 |
| 2006/06/14 | 755 | 755 | 755 | 755 | 2,000 |
| 2006/06/13 | 760 | 760 | 755 | 755 | 3,000 |
| 2006/06/12 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/06/09 | 761 | 775 | 760 | 760 | 8,000 |
| 2006/06/08 | 765 | 765 | 765 | 765 | 7,000 |
| 2006/06/07 | 766 | 785 | 766 | 772 | 4,000 |
| 2006/06/06 | 765 | 765 | 765 | 765 | 8,000 |
| 2006/06/05 | 766 | 766 | 766 | 766 | 1,000 |
| 2006/06/02 | 765 | 765 | 765 | 765 | 1,000 |
| 2006/06/01 | 767 | 767 | 765 | 765 | 3,000 |
| 2006/05/31 | 767 | 767 | 767 | 767 | 1,000 |
| 2006/05/30 | 770 | 775 | 770 | 775 | 3,000 |
| 2006/05/29 | 766 | 776 | 765 | 776 | 3,000 |
| 2006/05/26 | 767 | 767 | 766 | 766 | 3,000 |
| 2006/05/25 | 767 | 767 | 765 | 765 | 3,000 |
| 2006/05/24 | 793 | 793 | 784 | 785 | 10,000 |
| 2006/05/23 | 808 | 808 | 800 | 800 | 2,000 |
| 2006/05/22 | 816 | 820 | 812 | 813 | 5,000 |
| 2006/05/19 | 815 | 815 | 810 | 810 | 4,000 |
| 2006/05/18 | 830 | 830 | 830 | 830 | 1,000 |
| 2006/05/17 | 828 | 828 | 828 | 828 | 1,000 |
| 2006/05/15 | 825 | 845 | 825 | 831 | 6,000 |
| 2006/05/12 | 880 | 880 | 818 | 820 | 5,000 |
| 2006/05/09 | 920 | 920 | 910 | 910 | 5,000 |
| 2006/05/08 | 915 | 915 | 912 | 912 | 3,000 |
| 2006/05/02 | 947 | 950 | 946 | 950 | 4,000 |
| 2006/04/21 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2006/04/13 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/03/27 | 1,050 | 1,074 | 1,050 | 1,074 | 4,000 |
| 2006/03/24 | 1,074 | 1,074 | 1,050 | 1,050 | 2,000 |
| 2006/03/23 | 1,050 | 1,060 | 1,050 | 1,060 | 17,000 |
| 2006/03/22 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 |
| 2006/03/15 | 1,029 | 1,060 | 1,029 | 1,060 | 19,000 |
| 2006/03/14 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2006/03/08 | 1,030 | 1,050 | 1,030 | 1,050 | 17,000 |
| 2006/03/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/03/03 | 1,029 | 1,038 | 1,010 | 1,010 | 21,000 |
| 2006/03/02 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 2006/03/01 | 1,000 | 1,030 | 1,000 | 1,030 | 6,000 |
| 2006/02/27 | 1,030 | 1,030 | 970 | 980 | 3,000 |
| 2006/02/22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/02/21 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 2006/02/20 | 1,027 | 1,030 | 1,008 | 1,030 | 6,000 |
| 2006/02/17 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2006/02/14 | 1,067 | 1,070 | 1,060 | 1,065 | 12,000 |
| 2006/02/13 | 1,067 | 1,067 | 1,056 | 1,067 | 3,000 |
| 2006/02/10 | 1,051 | 1,054 | 1,050 | 1,054 | 5,000 |
| 2006/02/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2006/02/08 | 1,068 | 1,068 | 1,055 | 1,055 | 11,000 |
| 2006/02/07 | 1,067 | 1,067 | 1,067 | 1,067 | 1,000 |
| 2006/02/06 | 1,038 | 1,050 | 1,038 | 1,050 | 8,000 |
| 2006/02/03 | 996 | 1,005 | 996 | 1,005 | 3,000 |
| 2006/02/02 | 1,008 | 1,008 | 995 | 995 | 5,000 |
| 2006/02/01 | 1,006 | 1,008 | 1,006 | 1,008 | 3,000 |
| 2006/01/31 | 1,039 | 1,049 | 1,001 | 1,001 | 6,000 |
| 2006/01/30 | 1,038 | 1,050 | 1,038 | 1,038 | 6,000 |
| 2006/01/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2006/01/25 | 999 | 1,000 | 969 | 1,000 | 5,000 |
| 2006/01/24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 2006/01/23 | 1,000 | 1,015 | 1,000 | 1,000 | 7,000 |
| 2006/01/18 | 1,000 | 1,020 | 999 | 1,000 | 46,000 |
| 2006/01/17 | 1,017 | 1,017 | 999 | 999 | 2,000 |
| 2006/01/16 | 1,014 | 1,020 | 1,010 | 1,019 | 9,000 |
| 2006/01/13 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 |
| 2006/01/12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2006/01/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 2006/01/10 | 1,000 | 1,028 | 1,000 | 1,020 | 11,000 |
| 2006/01/06 | 984 | 991 | 981 | 991 | 5,000 |
| 2006/01/05 | 941 | 1,024 | 941 | 1,024 | 19,000 |
| 2006/01/04 | 938 | 938 | 938 | 938 | 1,000 |