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 |
|---|---|---|---|---|---|
| 2008/12/15 | 598 | 598 | 598 | 598 | 1,000 |
| 2008/12/11 | 598 | 598 | 598 | 598 | 3,000 |
| 2008/12/10 | 598 | 598 | 598 | 598 | 2,000 |
| 2008/12/09 | 590 | 598 | 590 | 598 | 5,000 |
| 2008/12/05 | 597 | 597 | 590 | 590 | 15,000 |
| 2008/12/04 | 590 | 590 | 590 | 590 | 5,000 |
| 2008/12/03 | 580 | 590 | 580 | 590 | 2,000 |
| 2008/12/02 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/12/01 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/11/28 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/11/27 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/11/25 | 570 | 590 | 570 | 590 | 2,000 |
| 2008/11/11 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/11/10 | 580 | 580 | 580 | 580 | 2,000 |
| 2008/11/05 | 570 | 580 | 570 | 580 | 2,000 |
| 2008/10/31 | 575 | 575 | 575 | 575 | 1,000 |
| 2008/10/14 | 604 | 604 | 604 | 604 | 3,000 |
| 2008/10/09 | 570 | 580 | 570 | 580 | 6,000 |
| 2008/10/08 | 580 | 580 | 580 | 580 | 1,000 |
| 2008/10/03 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/09/30 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/09/29 | 600 | 600 | 600 | 600 | 14,000 |
| 2008/09/26 | 580 | 600 | 580 | 600 | 9,000 |
| 2008/09/25 | 600 | 602 | 600 | 602 | 4,000 |
| 2008/09/24 | 599 | 602 | 599 | 602 | 20,000 |
| 2008/09/22 | 600 | 602 | 598 | 602 | 14,000 |
| 2008/09/19 | 595 | 600 | 585 | 600 | 4,000 |
| 2008/09/18 | 605 | 605 | 605 | 605 | 5,000 |
| 2008/09/17 | 605 | 610 | 605 | 610 | 2,000 |
| 2008/09/02 | 605 | 605 | 605 | 605 | 2,000 |
| 2008/08/29 | 605 | 605 | 605 | 605 | 2,000 |
| 2008/08/25 | 605 | 605 | 605 | 605 | 10,000 |
| 2008/08/22 | 605 | 605 | 605 | 605 | 1,000 |
| 2008/08/20 | 605 | 605 | 605 | 605 | 5,000 |
| 2008/08/18 | 599 | 610 | 599 | 605 | 12,000 |
| 2008/08/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/08/14 | 605 | 605 | 605 | 605 | 6,000 |
| 2008/08/13 | 605 | 605 | 605 | 605 | 10,000 |
| 2008/08/12 | 605 | 605 | 605 | 605 | 20,000 |
| 2008/08/08 | 603 | 605 | 603 | 605 | 3,000 |
| 2008/08/06 | 580 | 605 | 580 | 605 | 9,000 |
| 2008/07/31 | 613 | 613 | 600 | 600 | 2,000 |
| 2008/07/30 | 600 | 615 | 600 | 615 | 3,000 |
| 2008/07/29 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/07/28 | 619 | 619 | 619 | 619 | 1,000 |
| 2008/07/25 | 623 | 623 | 623 | 623 | 2,000 |
| 2008/07/23 | 612 | 614 | 612 | 614 | 5,000 |
| 2008/07/10 | 618 | 618 | 618 | 618 | 1,000 |
| 2008/07/09 | 605 | 605 | 605 | 605 | 3,000 |
| 2008/07/08 | 598 | 598 | 598 | 598 | 2,000 |
| 2008/07/04 | 597 | 599 | 597 | 599 | 2,000 |
| 2008/07/03 | 610 | 610 | 610 | 610 | 2,000 |
| 2008/07/02 | 600 | 600 | 600 | 600 | 5,000 |
| 2008/07/01 | 619 | 620 | 610 | 620 | 10,000 |
| 2008/06/30 | 620 | 620 | 620 | 620 | 3,000 |
| 2008/06/26 | 620 | 620 | 620 | 620 | 2,000 |
| 2008/06/25 | 649 | 649 | 649 | 649 | 2,000 |
| 2008/06/24 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/06/23 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/06/20 | 600 | 600 | 600 | 600 | 10,000 |
| 2008/06/19 | 600 | 600 | 600 | 600 | 6,000 |
| 2008/06/18 | 595 | 600 | 595 | 600 | 2,000 |
| 2008/06/13 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/06/10 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/06/09 | 595 | 595 | 595 | 595 | 2,000 |
| 2008/06/06 | 595 | 610 | 595 | 605 | 5,000 |
| 2008/06/05 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/06/04 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/06/02 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/05/30 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/05/27 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/05/22 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/05/21 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/05/20 | 592 | 592 | 592 | 592 | 1,000 |
| 2008/05/19 | 592 | 600 | 592 | 592 | 3,000 |
| 2008/05/16 | 590 | 590 | 590 | 590 | 1,000 |
| 2008/05/15 | 591 | 591 | 581 | 581 | 4,000 |
| 2008/05/14 | 591 | 591 | 591 | 591 | 1,000 |
| 2008/05/13 | 591 | 591 | 591 | 591 | 2,000 |
| 2008/05/12 | 595 | 595 | 595 | 595 | 1,000 |
| 2008/05/09 | 585 | 595 | 585 | 595 | 2,000 |
| 2008/05/08 | 585 | 585 | 585 | 585 | 1,000 |
| 2008/05/07 | 587 | 587 | 587 | 587 | 1,000 |
| 2008/05/02 | 589 | 589 | 589 | 589 | 1,000 |
| 2008/04/30 | 590 | 590 | 590 | 590 | 3,000 |
| 2008/04/25 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/04/21 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/04/18 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/04/17 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/04/15 | 600 | 600 | 600 | 600 | 1,000 |
| 2008/04/14 | 600 | 600 | 600 | 600 | 2,000 |
| 2008/04/11 | 630 | 630 | 630 | 630 | 1,000 |
| 2008/04/01 | 650 | 650 | 631 | 631 | 4,000 |
| 2008/03/28 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/03/27 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/03/26 | 690 | 690 | 690 | 690 | 1,000 |
| 2008/03/24 | 699 | 709 | 689 | 709 | 5,000 |
| 2008/03/21 | 779 | 779 | 779 | 779 | 1,000 |
| 2008/03/13 | 790 | 790 | 790 | 790 | 1,000 |
| 2008/02/29 | 799 | 799 | 799 | 799 | 5,000 |
| 2008/02/25 | 799 | 799 | 799 | 799 | 1,000 |
| 2008/02/04 | 800 | 800 | 800 | 800 | 2,000 |
| 2008/01/31 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/01/30 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/01/29 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/01/28 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/01/25 | 800 | 800 | 800 | 800 | 1,000 |
| 2008/01/24 | 800 | 800 | 800 | 800 | 3,000 |
| 2008/01/21 | 810 | 810 | 800 | 802 | 40,000 |
| 2008/01/18 | 810 | 810 | 810 | 810 | 1,000 |
| 2008/01/17 | 813 | 813 | 810 | 810 | 2,000 |
| 2008/01/16 | 813 | 813 | 813 | 813 | 3,000 |
| 2008/01/15 | 920 | 920 | 920 | 920 | 1,000 |
| 2008/01/11 | 910 | 920 | 910 | 920 | 4,000 |
| 2008/01/10 | 910 | 910 | 910 | 910 | 4,000 |
| 2008/01/08 | 880 | 880 | 880 | 880 | 2,000 |
| 2008/01/07 | 910 | 910 | 910 | 910 | 4,000 |
| 2008/01/04 | 880 | 914 | 880 | 914 | 4,000 |