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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 477 | 0 |
| 2010/12/29 | 477 | 477 | 477 | 477 | 2,000 |
| 2010/12/28 | 447 | 447 | 447 | 447 | 2,000 |
| 2010/12/27 | 471 | 471 | 471 | 471 | 2,000 |
| 2010/12/24 | 455 | 455 | 455 | 455 | 3,000 |
| 2010/12/22 | 455 | 455 | 455 | 455 | 1,000 |
| 2010/12/21 | 450 | 450 | 450 | 450 | 1,000 |
| 2010/12/20 | 0 | 0 | 0 | 427 | 0 |
| 2010/12/17 | 446 | 448 | 424 | 427 | 4,000 |
| 2010/12/16 | 421 | 421 | 421 | 421 | 1,000 |
| 2010/12/15 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/12/14 | 430 | 430 | 430 | 430 | 3,000 |
| 2010/12/13 | 425 | 430 | 423 | 430 | 7,000 |
| 2010/12/10 | 0 | 0 | 0 | 415 | 0 |
| 2010/12/09 | 0 | 0 | 0 | 415 | 0 |
| 2010/12/08 | 0 | 0 | 0 | 415 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 415 | 0 |
| 2010/12/06 | 415 | 415 | 415 | 415 | 2,000 |
| 2010/12/03 | 422 | 422 | 410 | 410 | 6,000 |
| 2010/12/02 | 420 | 420 | 419 | 419 | 3,000 |
| 2010/12/01 | 0 | 0 | 0 | 400 | 0 |
| 2010/11/30 | 420 | 420 | 400 | 400 | 7,000 |
| 2010/11/29 | 420 | 420 | 420 | 420 | 3,000 |
| 2010/11/26 | 420 | 420 | 420 | 420 | 4,000 |
| 2010/11/25 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/11/24 | 0 | 0 | 0 | 410 | 0 |
| 2010/11/22 | 410 | 410 | 410 | 410 | 2,000 |
| 2010/11/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/11/18 | 0 | 0 | 0 | 425 | 0 |
| 2010/11/17 | 425 | 425 | 425 | 425 | 3,000 |
| 2010/11/16 | 414 | 414 | 414 | 414 | 1,000 |
| 2010/11/15 | 409 | 409 | 409 | 409 | 1,000 |
| 2010/11/12 | 392 | 392 | 392 | 392 | 1,000 |
| 2010/11/11 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/11/10 | 0 | 0 | 0 | 395 | 0 |
| 2010/11/09 | 396 | 396 | 395 | 395 | 5,000 |
| 2010/11/08 | 410 | 413 | 410 | 412 | 4,000 |
| 2010/11/05 | 400 | 410 | 400 | 410 | 6,000 |
| 2010/11/04 | 0 | 0 | 0 | 400 | 0 |
| 2010/11/02 | 388 | 400 | 388 | 400 | 11,000 |
| 2010/11/01 | 388 | 388 | 388 | 388 | 1,000 |
| 2010/10/29 | 388 | 388 | 388 | 388 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 388 | 0 |
| 2010/10/27 | 388 | 388 | 388 | 388 | 1,000 |
| 2010/10/26 | 0 | 0 | 0 | 396 | 0 |
| 2010/10/25 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/10/22 | 388 | 388 | 388 | 388 | 10,000 |
| 2010/10/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/10/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/10/19 | 0 | 0 | 0 | 386 | 0 |
| 2010/10/18 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/10/15 | 386 | 386 | 380 | 380 | 5,000 |
| 2010/10/14 | 0 | 0 | 0 | 386 | 0 |
| 2010/10/13 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/10/12 | 0 | 0 | 0 | 380 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 380 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 380 | 0 |
| 2010/10/06 | 370 | 380 | 370 | 380 | 12,000 |
| 2010/10/05 | 0 | 0 | 0 | 377 | 0 |
| 2010/10/04 | 377 | 377 | 377 | 377 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 385 | 0 |
| 2010/09/30 | 380 | 385 | 380 | 385 | 3,000 |
| 2010/09/29 | 0 | 0 | 0 | 385 | 0 |
| 2010/09/28 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/09/27 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/09/24 | 0 | 0 | 0 | 380 | 0 |
| 2010/09/22 | 0 | 0 | 0 | 380 | 0 |
| 2010/09/21 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/09/17 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 383 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 383 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 383 | 0 |
| 2010/09/13 | 383 | 383 | 383 | 383 | 1,000 |
| 2010/09/10 | 0 | 0 | 0 | 387 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 387 | 0 |
| 2010/09/08 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/09/07 | 383 | 384 | 383 | 384 | 3,000 |
| 2010/09/06 | 386 | 386 | 386 | 386 | 2,000 |
| 2010/09/03 | 0 | 0 | 0 | 394 | 0 |
| 2010/09/02 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/09/01 | 0 | 0 | 0 | 386 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 386 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 386 | 0 |
| 2010/08/27 | 378 | 386 | 378 | 386 | 11,000 |
| 2010/08/26 | 0 | 0 | 0 | 394 | 0 |
| 2010/08/25 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 390 | 0 |
| 2010/08/23 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/08/20 | 383 | 390 | 383 | 390 | 2,000 |
| 2010/08/19 | 383 | 383 | 383 | 383 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 381 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 381 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 381 | 0 |
| 2010/08/13 | 381 | 381 | 381 | 381 | 7,000 |
| 2010/08/12 | 382 | 382 | 382 | 382 | 1,000 |
| 2010/08/11 | 385 | 385 | 383 | 383 | 4,000 |
| 2010/08/10 | 392 | 393 | 392 | 393 | 2,000 |
| 2010/08/09 | 0 | 0 | 0 | 385 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 385 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 385 | 0 |
| 2010/08/04 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/08/03 | 0 | 0 | 0 | 383 | 0 |
| 2010/08/02 | 383 | 383 | 383 | 383 | 2,000 |
| 2010/07/30 | 383 | 383 | 383 | 383 | 2,000 |
| 2010/07/29 | 0 | 0 | 0 | 395 | 0 |
| 2010/07/28 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/07/27 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/07/26 | 427 | 427 | 427 | 427 | 3,000 |
| 2010/07/23 | 0 | 0 | 0 | 379 | 0 |
| 2010/07/22 | 379 | 379 | 379 | 379 | 4,000 |
| 2010/07/21 | 0 | 0 | 0 | 381 | 0 |
| 2010/07/20 | 381 | 381 | 381 | 381 | 1,000 |
| 2010/07/16 | 381 | 381 | 381 | 381 | 1,000 |
| 2010/07/15 | 385 | 385 | 385 | 385 | 4,000 |
| 2010/07/14 | 384 | 384 | 378 | 378 | 8,000 |
| 2010/07/13 | 388 | 388 | 388 | 388 | 5,000 |
| 2010/07/12 | 0 | 0 | 0 | 396 | 0 |
| 2010/07/09 | 396 | 396 | 396 | 396 | 1,000 |
| 2010/07/08 | 399 | 399 | 396 | 396 | 3,000 |
| 2010/07/07 | 0 | 0 | 0 | 412 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 412 | 0 |
| 2010/07/05 | 396 | 412 | 396 | 412 | 5,000 |
| 2010/07/02 | 383 | 383 | 383 | 383 | 1,000 |
| 2010/07/01 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/29 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 396 | 0 |
| 2010/06/25 | 398 | 398 | 396 | 396 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 396 | 0 |
| 2010/06/23 | 390 | 396 | 390 | 396 | 2,000 |
| 2010/06/22 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 390 | 0 |
| 2010/06/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/06/16 | 390 | 390 | 390 | 390 | 1,000 |
| 2010/06/15 | 0 | 0 | 0 | 385 | 0 |
| 2010/06/14 | 385 | 385 | 385 | 385 | 2,000 |
| 2010/06/11 | 0 | 0 | 0 | 380 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 380 | 0 |
| 2010/06/09 | 380 | 380 | 380 | 380 | 2,000 |
| 2010/06/08 | 372 | 372 | 372 | 372 | 1,000 |
| 2010/06/07 | 0 | 0 | 0 | 377 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 377 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 377 | 0 |
| 2010/06/02 | 377 | 377 | 377 | 377 | 1,000 |
| 2010/06/01 | 386 | 386 | 386 | 386 | 1,000 |
| 2010/05/31 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/05/28 | 371 | 382 | 371 | 382 | 6,000 |
| 2010/05/27 | 0 | 0 | 0 | 374 | 0 |
| 2010/05/26 | 375 | 375 | 374 | 374 | 6,000 |
| 2010/05/25 | 0 | 0 | 0 | 382 | 0 |
| 2010/05/24 | 380 | 382 | 375 | 382 | 3,000 |
| 2010/05/21 | 386 | 386 | 380 | 380 | 3,000 |
| 2010/05/20 | 0 | 0 | 0 | 386 | 0 |
| 2010/05/19 | 387 | 387 | 386 | 386 | 2,000 |
| 2010/05/18 | 0 | 0 | 0 | 390 | 0 |
| 2010/05/17 | 392 | 392 | 390 | 390 | 5,000 |
| 2010/05/14 | 389 | 406 | 389 | 392 | 9,000 |
| 2010/05/13 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/05/12 | 387 | 387 | 387 | 387 | 1,000 |
| 2010/05/11 | 381 | 381 | 381 | 381 | 1,000 |
| 2010/05/10 | 385 | 385 | 385 | 385 | 1,000 |
| 2010/05/07 | 373 | 374 | 373 | 374 | 2,000 |
| 2010/05/06 | 390 | 390 | 379 | 379 | 18,000 |
| 2010/04/30 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/04/28 | 386 | 390 | 385 | 390 | 3,000 |
| 2010/04/27 | 394 | 394 | 390 | 390 | 6,000 |
| 2010/04/26 | 397 | 400 | 395 | 395 | 9,000 |
| 2010/04/23 | 397 | 397 | 395 | 395 | 5,000 |
| 2010/04/22 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/04/21 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/04/20 | 395 | 395 | 395 | 395 | 1,000 |
| 2010/04/19 | 395 | 395 | 390 | 390 | 3,000 |
| 2010/04/16 | 395 | 397 | 395 | 397 | 3,000 |
| 2010/04/15 | 387 | 393 | 387 | 393 | 2,000 |
| 2010/04/14 | 0 | 0 | 0 | 387 | 0 |
| 2010/04/13 | 387 | 395 | 385 | 387 | 7,000 |
| 2010/04/12 | 382 | 390 | 382 | 390 | 5,000 |
| 2010/04/09 | 385 | 385 | 385 | 385 | 2,000 |
| 2010/04/08 | 385 | 385 | 380 | 380 | 3,000 |
| 2010/04/07 | 390 | 390 | 385 | 385 | 3,000 |
| 2010/04/06 | 380 | 396 | 380 | 385 | 8,000 |
| 2010/04/05 | 0 | 0 | 0 | 374 | 0 |
| 2010/04/02 | 0 | 0 | 0 | 374 | 0 |
| 2010/04/01 | 374 | 374 | 374 | 374 | 1,000 |
| 2010/03/31 | 382 | 382 | 380 | 380 | 2,000 |
| 2010/03/30 | 383 | 389 | 382 | 382 | 3,000 |
| 2010/03/29 | 384 | 384 | 383 | 383 | 2,000 |
| 2010/03/26 | 390 | 396 | 386 | 386 | 17,000 |
| 2010/03/25 | 380 | 390 | 380 | 390 | 7,000 |
| 2010/03/24 | 371 | 380 | 370 | 380 | 4,000 |
| 2010/03/23 | 368 | 375 | 368 | 371 | 9,000 |
| 2010/03/19 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/03/18 | 360 | 364 | 360 | 364 | 4,000 |
| 2010/03/17 | 357 | 361 | 356 | 360 | 6,000 |
| 2010/03/16 | 354 | 359 | 354 | 359 | 7,000 |
| 2010/03/15 | 355 | 355 | 354 | 354 | 4,000 |
| 2010/03/12 | 354 | 355 | 354 | 355 | 5,000 |
| 2010/03/11 | 347 | 354 | 347 | 354 | 111,000 |
| 2010/03/10 | 347 | 347 | 340 | 346 | 23,000 |
| 2010/03/09 | 349 | 349 | 346 | 346 | 8,000 |
| 2010/03/08 | 352 | 353 | 349 | 349 | 17,000 |
| 2010/03/05 | 354 | 354 | 350 | 350 | 19,000 |
| 2010/03/04 | 355 | 355 | 354 | 354 | 3,000 |
| 2010/03/03 | 356 | 356 | 356 | 356 | 2,000 |
| 2010/03/02 | 359 | 359 | 359 | 359 | 2,000 |
| 2010/03/01 | 360 | 360 | 360 | 360 | 7,000 |
| 2010/02/26 | 358 | 360 | 358 | 360 | 3,000 |
| 2010/02/25 | 364 | 364 | 360 | 360 | 17,000 |
| 2010/02/24 | 364 | 364 | 364 | 364 | 7,000 |
| 2010/02/23 | 365 | 365 | 362 | 362 | 4,000 |
| 2010/02/22 | 362 | 362 | 362 | 362 | 3,000 |
| 2010/02/19 | 365 | 365 | 362 | 362 | 5,000 |
| 2010/02/18 | 365 | 367 | 364 | 365 | 22,000 |
| 2010/02/17 | 379 | 379 | 364 | 365 | 4,000 |
| 2010/02/16 | 372 | 372 | 364 | 364 | 4,000 |
| 2010/02/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2010/02/12 | 382 | 382 | 380 | 380 | 7,000 |
| 2010/02/09 | 382 | 382 | 382 | 382 | 4,000 |
| 2010/02/08 | 395 | 395 | 390 | 390 | 2,000 |
| 2010/02/04 | 403 | 403 | 403 | 403 | 1,000 |
| 2010/02/03 | 400 | 400 | 395 | 399 | 12,000 |
| 2010/02/02 | 395 | 395 | 395 | 395 | 5,000 |
| 2010/01/29 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/01/28 | 400 | 400 | 400 | 400 | 2,000 |
| 2010/01/27 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/01/26 | 400 | 400 | 400 | 400 | 1,000 |
| 2010/01/25 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/01/21 | 401 | 401 | 401 | 401 | 5,000 |
| 2010/01/20 | 401 | 401 | 401 | 401 | 1,000 |
| 2010/01/18 | 405 | 405 | 401 | 401 | 3,000 |
| 2010/01/15 | 397 | 397 | 397 | 397 | 16,000 |
| 2010/01/14 | 404 | 404 | 395 | 395 | 4,000 |
| 2010/01/13 | 403 | 404 | 403 | 404 | 2,000 |
| 2010/01/12 | 406 | 406 | 401 | 404 | 6,000 |
| 2010/01/08 | 406 | 406 | 406 | 406 | 1,000 |
| 2010/01/05 | 405 | 405 | 405 | 405 | 1,000 |
| 2010/01/04 | 417 | 417 | 406 | 406 | 3,000 |