9130 共栄タンカー(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-26 | 95 | 95 | 92 | 92 | 17,000 | 460 |
| 1983-12-22 | 96 | 96 | 95 | 95 | 7,000 | 475 |
| 1983-12-21 | 96 | 96 | 95 | 95 | 25,000 | 475 |
| 1983-12-20 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 1983-12-17 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 1983-12-16 | 96 | 96 | 95 | 95 | 4,000 | 475 |
| 1983-12-15 | 96 | 96 | 96 | 96 | 5,000 | 480 |
| 1983-12-14 | 98 | 98 | 98 | 98 | 4,000 | 490 |
| 1983-12-12 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 1983-12-09 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 1983-12-08 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 1983-12-07 | 95 | 97 | 95 | 97 | 4,000 | 485 |
| 1983-12-06 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 1983-12-05 | 95 | 95 | 95 | 95 | 4,000 | 475 |
| 1983-12-02 | 95 | 95 | 95 | 95 | 4,000 | 475 |
| 1983-12-01 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1983-11-30 | 95 | 95 | 94 | 94 | 15,000 | 470 |
| 1983-11-29 | 96 | 96 | 94 | 94 | 7,000 | 470 |
| 1983-11-28 | 95 | 95 | 95 | 95 | 7,000 | 475 |
| 1983-11-26 | 94 | 94 | 94 | 94 | 10,000 | 470 |
| 1983-11-25 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 1983-11-22 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 1983-11-21 | 96 | 96 | 96 | 96 | 4,000 | 480 |
| 1983-11-19 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 1983-11-18 | 98 | 98 | 98 | 98 | 1,000 | 490 |
| 1983-11-17 | 98 | 98 | 97 | 97 | 3,000 | 485 |
| 1983-11-16 | 103 | 103 | 99 | 99 | 19,000 | 495 |
| 1983-11-15 | 100 | 100 | 100 | 100 | 26,000 | 500 |
| 1983-11-14 | 96 | 100 | 96 | 100 | 5,000 | 500 |
| 1983-11-10 | 95 | 95 | 95 | 95 | 8,000 | 475 |
| 1983-11-07 | 99 | 99 | 95 | 95 | 9,000 | 475 |
| 1983-10-31 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 1983-10-25 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1983-10-21 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1983-10-18 | 95 | 95 | 95 | 95 | 8,000 | 475 |
| 1983-10-15 | 105 | 105 | 105 | 105 | 5,000 | 525 |
| 1983-10-14 | 100 | 100 | 100 | 100 | 12,000 | 500 |
| 1983-10-13 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 1983-10-12 | 97 | 100 | 97 | 100 | 4,000 | 500 |
| 1983-10-07 | 97 | 97 | 97 | 97 | 1,000 | 485 |
| 1983-10-06 | 97 | 97 | 97 | 97 | 8,000 | 485 |
| 1983-10-04 | 95 | 95 | 95 | 95 | 8,000 | 475 |
| 1983-09-30 | 97 | 97 | 94 | 94 | 10,000 | 470 |
| 1983-09-28 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 1983-09-26 | 96 | 96 | 96 | 96 | 10,000 | 480 |
| 1983-09-21 | 96 | 96 | 96 | 96 | 4,000 | 480 |
| 1983-09-20 | 96 | 96 | 95 | 95 | 8,000 | 475 |
| 1983-09-19 | 96 | 100 | 96 | 100 | 4,000 | 500 |
| 1983-09-17 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1983-09-16 | 100 | 100 | 99 | 100 | 4,000 | 500 |
| 1983-09-14 | 98 | 100 | 98 | 100 | 2,000 | 500 |
| 1983-09-13 | 97 | 98 | 97 | 98 | 4,000 | 490 |
| 1983-09-09 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 1983-09-06 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 1983-09-05 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1983-09-03 | 96 | 96 | 96 | 96 | 4,000 | 480 |
| 1983-08-29 | 96 | 96 | 96 | 96 | 2,000 | 480 |
| 1983-08-27 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 1983-08-26 | 95 | 95 | 95 | 95 | 1,000 | 475 |
| 1983-08-23 | 91 | 91 | 91 | 91 | 10,000 | 455 |
| 1983-08-20 | 99 | 100 | 99 | 100 | 8,000 | 500 |
| 1983-08-19 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1983-08-17 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1983-08-16 | 100 | 100 | 100 | 100 | 6,000 | 500 |
| 1983-08-15 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 1983-08-12 | 104 | 104 | 104 | 104 | 10,000 | 520 |
| 1983-08-09 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1983-08-08 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 1983-08-05 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1983-08-04 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 1983-08-03 | 105 | 105 | 105 | 105 | 16,000 | 525 |
| 1983-08-02 | 105 | 105 | 105 | 105 | 6,000 | 525 |
| 1983-08-01 | 103 | 103 | 103 | 103 | 3,000 | 515 |
| 1983-07-30 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 1983-07-28 | 101 | 101 | 101 | 101 | 10,000 | 505 |
| 1983-07-27 | 100 | 100 | 100 | 100 | 13,000 | 500 |
| 1983-07-26 | 97 | 100 | 96 | 100 | 35,000 | 500 |
| 1983-07-25 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 1983-07-23 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 1983-07-22 | 95 | 96 | 95 | 96 | 10,000 | 480 |
| 1983-07-21 | 95 | 95 | 95 | 95 | 9,000 | 475 |
| 1983-07-20 | 96 | 96 | 95 | 95 | 4,000 | 475 |
| 1983-07-19 | 96 | 96 | 95 | 95 | 3,000 | 475 |
| 1983-07-18 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 1983-07-15 | 97 | 97 | 97 | 97 | 2,000 | 485 |
| 1983-07-14 | 97 | 97 | 96 | 96 | 23,000 | 480 |
| 1983-07-12 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 1983-07-11 | 96 | 96 | 96 | 96 | 5,000 | 480 |
| 1983-07-09 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 1983-07-08 | 96 | 96 | 96 | 96 | 3,000 | 480 |
| 1983-07-07 | 96 | 96 | 96 | 96 | 5,000 | 480 |
| 1983-07-05 | 97 | 97 | 97 | 97 | 4,000 | 485 |
| 1983-07-04 | 97 | 97 | 97 | 97 | 5,000 | 485 |
| 1983-07-02 | 97 | 97 | 97 | 97 | 3,000 | 485 |
| 1983-06-27 | 97 | 105 | 97 | 105 | 3,000 | 525 |
| 1983-06-24 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 1983-06-14 | 95 | 95 | 95 | 95 | 15,000 | 475 |
| 1983-06-13 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 1983-06-09 | 100 | 100 | 100 | 100 | 5,000 | 500 |
| 1983-06-08 | 95 | 95 | 95 | 95 | 2,000 | 475 |
| 1983-06-07 | 101 | 101 | 100 | 100 | 2,000 | 500 |
| 1983-06-02 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 1983-06-01 | 100 | 101 | 100 | 101 | 17,000 | 505 |
| 1983-05-30 | 100 | 100 | 100 | 100 | 12,000 | 500 |
| 1983-05-25 | 105 | 105 | 105 | 105 | 8,000 | 525 |
| 1983-05-24 | 105 | 105 | 105 | 105 | 3,000 | 525 |
| 1983-05-20 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 1983-05-19 | 109 | 109 | 105 | 109 | 7,000 | 545 |
| 1983-05-18 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 1983-05-17 | 109 | 109 | 109 | 109 | 2,000 | 545 |
| 1983-05-16 | 109 | 109 | 109 | 109 | 4,000 | 545 |
| 1983-05-14 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 1983-05-13 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 1983-05-12 | 103 | 103 | 103 | 103 | 7,000 | 515 |
| 1983-05-11 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 1983-05-10 | 102 | 102 | 101 | 101 | 15,000 | 505 |
| 1983-05-09 | 101 | 101 | 101 | 101 | 7,000 | 505 |
| 1983-05-06 | 108 | 108 | 100 | 100 | 11,000 | 500 |
| 1983-05-04 | 109 | 109 | 109 | 109 | 1,000 | 545 |
| 1983-05-02 | 110 | 110 | 110 | 110 | 4,000 | 550 |
| 1983-04-28 | 110 | 112 | 110 | 112 | 9,000 | 560 |
| 1983-04-27 | 110 | 110 | 110 | 110 | 23,000 | 550 |
| 1983-04-26 | 110 | 110 | 110 | 110 | 26,000 | 550 |
| 1983-04-25 | 109 | 109 | 109 | 109 | 5,000 | 545 |
| 1983-04-23 | 101 | 109 | 101 | 109 | 7,000 | 545 |
| 1983-04-20 | 101 | 101 | 100 | 100 | 9,000 | 500 |
| 1983-04-15 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 1983-04-14 | 107 | 107 | 106 | 106 | 7,000 | 530 |
| 1983-04-12 | 107 | 107 | 107 | 107 | 7,000 | 535 |
| 1983-04-11 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 1983-04-09 | 106 | 106 | 106 | 106 | 6,000 | 530 |
| 1983-04-08 | 105 | 106 | 105 | 106 | 13,000 | 530 |
| 1983-04-07 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 1983-04-06 | 105 | 105 | 105 | 105 | 4,000 | 525 |
| 1983-04-05 | 106 | 106 | 106 | 106 | 2,000 | 530 |
| 1983-04-04 | 105 | 106 | 105 | 106 | 4,000 | 530 |
| 1983-04-01 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 1983-03-31 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1983-03-30 | 105 | 105 | 105 | 105 | 2,000 | 525 |
| 1983-03-29 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 1983-03-25 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 1983-03-24 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 1983-03-23 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1983-03-22 | 101 | 101 | 100 | 100 | 7,000 | 500 |
| 1983-03-18 | 100 | 101 | 100 | 101 | 7,000 | 505 |
| 1983-03-16 | 102 | 102 | 102 | 102 | 2,000 | 510 |
| 1983-03-15 | 102 | 103 | 101 | 101 | 17,000 | 505 |
| 1983-03-14 | 103 | 103 | 103 | 103 | 10,000 | 515 |
| 1983-03-12 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 1983-03-11 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 1983-03-08 | 102 | 102 | 102 | 102 | 10,000 | 510 |
| 1983-03-07 | 108 | 108 | 102 | 102 | 14,000 | 510 |
| 1983-03-02 | 107 | 107 | 107 | 107 | 12,000 | 535 |
| 1983-03-01 | 115 | 115 | 115 | 115 | 9,000 | 575 |
| 1983-02-28 | 118 | 118 | 118 | 118 | 24,000 | 590 |
| 1983-02-26 | 119 | 120 | 118 | 118 | 28,000 | 590 |
| 1983-02-25 | 118 | 119 | 118 | 118 | 39,000 | 590 |
| 1983-02-24 | 117 | 118 | 117 | 117 | 76,000 | 585 |
| 1983-02-23 | 116 | 117 | 116 | 117 | 39,000 | 585 |
| 1983-02-22 | 111 | 112 | 110 | 112 | 20,000 | 560 |
| 1983-02-21 | 112 | 112 | 112 | 112 | 20,000 | 560 |
| 1983-02-18 | 110 | 112 | 110 | 112 | 34,000 | 560 |
| 1983-02-17 | 111 | 112 | 110 | 110 | 53,000 | 550 |
| 1983-02-16 | 110 | 111 | 109 | 110 | 17,000 | 550 |
| 1983-02-15 | 110 | 110 | 109 | 109 | 28,000 | 545 |
| 1983-02-14 | 110 | 110 | 110 | 110 | 8,000 | 550 |
| 1983-02-12 | 107 | 110 | 107 | 110 | 40,000 | 550 |
| 1983-02-10 | 107 | 108 | 107 | 108 | 4,000 | 540 |
| 1983-02-09 | 109 | 110 | 108 | 110 | 18,000 | 550 |
| 1983-02-08 | 112 | 114 | 109 | 110 | 45,000 | 550 |
| 1983-02-07 | 115 | 118 | 112 | 114 | 88,000 | 570 |
| 1983-02-05 | 108 | 112 | 108 | 110 | 47,000 | 550 |
| 1983-02-04 | 102 | 107 | 102 | 107 | 23,000 | 535 |
| 1983-02-03 | 99 | 99 | 99 | 99 | 3,000 | 495 |
| 1983-02-02 | 96 | 97 | 96 | 97 | 11,000 | 485 |
| 1983-02-01 | 96 | 96 | 95 | 95 | 4,000 | 475 |
| 1983-01-31 | 97 | 97 | 97 | 97 | 26,000 | 485 |
| 1983-01-29 | 97 | 97 | 97 | 97 | 26,741,000 | 485 |
| 1983-01-26 | 97 | 98 | 94 | 94 | 11,000 | 470 |
| 1983-01-24 | 99 | 99 | 98 | 98 | 2,000 | 490 |
| 1983-01-22 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 1983-01-21 | 98 | 99 | 98 | 99 | 8,000 | 495 |
| 1983-01-19 | 99 | 99 | 99 | 99 | 7,000 | 495 |
| 1983-01-18 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 1983-01-17 | 100 | 100 | 98 | 98 | 7,000 | 490 |
| 1983-01-14 | 105 | 105 | 100 | 100 | 32,000 | 500 |
| 1983-01-13 | 96 | 99 | 95 | 99 | 17,000 | 495 |
| 1983-01-12 | 91 | 98 | 91 | 98 | 5,000 | 490 |
| 1983-01-11 | 92 | 92 | 90 | 90 | 11,000 | 450 |
| 1983-01-10 | 90 | 91 | 89 | 90 | 16,000 | 450 |
| 1983-01-08 | 90 | 90 | 85 | 85 | 20,000 | 425 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
