9130 共栄タンカー(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-27	135	135	135	135	11,000	675
1985-12-26	135	139	135	136	13,000	680
1985-12-25	137	138	131	131	32,000	655
1985-12-24	139	139	135	135	4,000	675
1985-12-23	140	141	139	139	27,000	695
1985-12-20	141	141	141	141	7,000	705
1985-12-19	141	144	141	141	15,000	705
1985-12-18	144	144	143	143	3,000	715
1985-12-17	142	144	141	143	76,000	715
1985-12-16	141	141	141	141	3,000	705
1985-12-13	148	148	148	148	5,000	740
1985-12-12	148	148	143	143	47,000	715
1985-12-11	148	149	148	148	12,000	740
1985-12-07	152	152	152	152	3,000	760
1985-12-06	149	149	149	149	1,000	745
1985-12-05	148	148	146	146	29,000	730
1985-12-04	148	150	148	150	5,000	750
1985-12-03	150	151	150	151	7,000	755
1985-12-02	145	150	145	150	19,000	750
1985-11-30	150	150	150	150	4,000	750
1985-11-29	148	158	148	158	2,000	790
1985-11-26	146	146	146	146	4,000	730
1985-11-25	153	153	153	153	10,000	765
1985-11-21	158	158	158	158	3,000	790
1985-11-20	160	160	158	158	30,000	790
1985-11-19	159	159	155	157	12,000	785
1985-11-18	154	155	153	155	18,000	775
1985-11-16	150	154	150	154	9,000	770
1985-11-15	146	146	146	146	6,000	730
1985-11-14	147	147	147	147	16,000	735
1985-11-13	147	147	147	147	20,000	735
1985-11-12	148	148	146	147	12,000	735
1985-11-11	147	148	147	147	13,000	735
1985-11-08	147	148	147	148	12,000	740
1985-11-07	150	150	148	149	13,000	745
1985-11-06	153	153	148	150	21,000	750
1985-11-05	149	153	149	153	5,000	765
1985-11-02	149	149	149	149	2,000	745
1985-10-31	153	153	153	153	1,000	765
1985-10-30	151	151	149	149	25,000	745
1985-10-29	151	151	151	151	7,000	755
1985-10-28	150	151	150	151	4,000	755
1985-10-26	151	151	151	151	6,000	755
1985-10-25	152	155	152	153	7,000	765
1985-10-23	160	164	155	155	14,000	775
1985-10-22	155	155	153	155	18,000	775
1985-10-21	154	154	154	154	2,000	770
1985-10-19	151	165	151	151	12,000	755
1985-10-18	151	151	150	151	8,000	755
1985-10-17	154	154	154	154	1,000	770
1985-10-15	153	153	151	151	3,000	755
1985-10-14	155	155	155	155	3,000	775
1985-10-11	163	163	160	160	20,000	800
1985-10-09	164	170	160	161	87,000	805
1985-10-08	154	159	154	159	14,000	795
1985-10-07	160	160	153	153	7,000	765
1985-10-05	150	150	150	150	10,000	750
1985-10-04	150	150	148	148	11,000	740
1985-10-03	152	152	150	150	16,000	750
1985-10-02	152	152	152	152	6,000	760
1985-10-01	157	157	153	153	21,000	765
1985-09-30	152	160	150	152	22,000	760
1985-09-27	156	156	147	147	37,000	735
1985-09-26	154	155	154	154	34,000	770
1985-09-25	160	160	157	157	52,000	785
1985-09-24	160	165	160	160	42,000	800
1985-09-21	164	164	163	163	18,000	815
1985-09-20	169	170	164	170	27,000	850
1985-09-19	169	170	163	170	86,000	850
1985-09-18	170	174	164	164	243,000	820
1985-09-17	161	175	161	174	387,000	870
1985-09-13	146	155	146	155	41,000	775
1985-09-12	147	147	145	145	8,000	725
1985-09-11	143	147	143	147	5,000	735
1985-09-10	142	142	142	142	1,000	710
1985-09-09	144	144	144	144	1,000	720
1985-09-07	142	150	142	150	8,000	750
1985-09-06	150	150	144	144	10,000	720
1985-09-05	143	144	143	144	11,000	720
1985-09-04	143	152	143	143	36,000	715
1985-09-03	143	143	143	143	2,000	715
1985-09-02	147	150	147	147	15,000	735
1985-08-30	142	147	142	147	12,000	735
1985-08-29	145	145	141	142	7,000	710
1985-08-28	147	149	145	145	12,000	725
1985-08-27	147	147	146	146	6,000	730
1985-08-26	149	149	146	146	5,000	730
1985-08-24	153	153	148	148	3,000	740
1985-08-23	148	149	148	149	4,000	745
1985-08-22	155	155	141	150	26,000	750
1985-08-21	159	160	150	155	26,000	775
1985-08-20	160	164	155	155	104,000	775
1985-08-19	141	155	138	150	64,000	750
1985-08-17	140	140	140	140	12,000	700
1985-08-16	139	139	139	139	6,000	695
1985-08-15	140	140	138	138	7,000	690
1985-08-14	141	152	140	152	18,000	760
1985-08-13	141	141	140	141	17,000	705
1985-08-09	143	150	143	147	12,000	735
1985-08-08	153	153	140	140	61,000	700
1985-08-07	150	159	150	159	38,000	795
1985-08-06	145	153	145	152	18,000	760
1985-08-05	145	145	145	145	1,000	725
1985-08-03	145	145	142	142	3,000	710
1985-08-02	145	145	145	145	14,000	725
1985-08-01	145	145	142	142	18,000	710
1985-07-31	142	142	142	142	5,000	710
1985-07-30	146	147	142	142	57,000	710
1985-07-29	151	151	142	142	29,000	710
1985-07-27	154	154	151	151	5,000	755
1985-07-26	154	155	153	153	16,000	765
1985-07-25	152	152	151	152	8,000	760
1985-07-24	152	152	151	151	12,000	755
1985-07-23	157	157	150	151	16,000	755
1985-07-22	158	158	155	157	8,000	785
1985-07-20	158	158	157	157	2,000	785
1985-07-19	157	160	157	158	72,000	790
1985-07-18	158	158	154	157	37,000	785
1985-07-17	158	158	154	156	17,000	780
1985-07-16	150	157	150	152	12,000	760
1985-07-15	155	155	150	150	15,000	750
1985-07-12	152	155	150	155	19,000	775
1985-07-11	152	155	152	152	24,000	760
1985-07-10	155	158	151	151	30,000	755
1985-07-09	159	159	150	150	64,000	750
1985-07-08	151	159	148	150	34,000	750
1985-07-06	148	148	145	147	24,000	735
1985-07-05	155	158	154	158	21,000	790
1985-07-04	148	158	148	158	48,000	790
1985-07-03	148	153	148	148	20,000	740
1985-07-02	148	156	148	149	21,000	745
1985-07-01	158	159	148	150	30,000	750
1985-06-29	158	158	148	150	28,000	750
1985-06-28	151	160	151	160	4,000	800
1985-06-27	165	167	148	148	86,000	740
1985-06-26	155	155	150	155	63,000	775
1985-06-25	152	152	148	150	91,000	750
1985-06-24	160	160	150	151	145,000	755
1985-06-22	160	160	155	155	9,000	775
1985-06-21	165	165	159	159	45,000	795
1985-06-20	164	170	163	165	33,000	825
1985-06-19	166	172	165	170	65,000	850
1985-06-18	178	183	163	163	258,000	815
1985-06-17	171	188	171	183	851,000	915
1985-06-15	159	165	159	165	197,000	825
1985-06-14	160	160	155	155	43,000	775
1985-06-13	160	160	148	150	52,000	750
1985-06-12	162	162	158	160	73,000	800
1985-06-11	156	156	142	142	46,000	710
1985-06-10	166	166	156	156	80,000	780
1985-06-07	160	164	156	157	123,000	785
1985-06-06	160	160	154	155	162,000	775
1985-06-05	170	170	155	156	621,000	780
1985-06-04	140	170	140	160	353,000	800
1985-06-03	136	136	130	135	26,000	675
1985-06-01	134	134	130	134	13,000	670
1985-05-31	131	136	131	134	39,000	670
1985-05-30	132	136	130	136	29,000	680
1985-05-29	128	139	128	134	97,000	670
1985-05-28	130	131	127	127	15,000	635
1985-05-27	126	126	126	126	7,000	630
1985-05-25	126	126	126	126	6,000	630
1985-05-24	128	130	126	126	33,000	630
1985-05-22	129	129	125	125	19,000	625
1985-05-21	130	130	129	129	8,000	645
1985-05-20	127	135	127	135	44,000	675
1985-05-18	126	126	126	126	3,000	630
1985-05-17	127	127	126	126	3,000	630
1985-05-16	126	126	125	125	12,000	625
1985-05-15	125	126	125	126	2,000	630
1985-05-13	129	129	125	125	7,000	625
1985-05-10	128	129	125	125	21,000	625
1985-05-09	125	129	125	129	16,000	645
1985-05-08	121	122	121	122	3,000	610
1985-05-07	117	119	117	119	9,000	595
1985-05-04	128	128	123	123	14,000	615
1985-05-02	123	123	123	123	13,000	615
1985-05-01	122	122	122	122	14,000	610
1985-04-30	123	130	123	130	11,000	650
1985-04-27	122	123	122	123	5,000	615
1985-04-26	122	126	122	122	6,000	610
1985-04-23	126	126	126	126	3,000	630
1985-04-22	125	125	125	125	3,000	625
1985-04-20	122	122	122	122	1,000	610
1985-04-19	125	125	117	120	21,000	600
1985-04-18	129	130	129	130	17,000	650
1985-04-17	115	115	115	115	16,000	575
1985-04-16	130	134	130	130	36,000	650
1985-04-15	125	130	125	130	19,000	650
1985-04-12	127	127	127	127	11,000	635
1985-04-11	127	128	126	126	16,000	630
1985-04-10	130	130	127	130	28,000	650
1985-04-09	129	132	127	127	32,000	635
1985-04-08	130	138	126	128	62,000	640
1985-04-06	116	120	116	120	8,000	600
1985-04-05	113	115	113	115	30,000	575
1985-04-04	111	112	111	112	6,000	560
1985-04-03	111	112	111	111	48,000	555
1985-04-02	112	112	111	111	47,000	555
1985-04-01	113	113	112	112	38,000	560
1985-03-30	116	116	110	110	37,000	550
1985-03-29	117	120	115	120	28,000	600
1985-03-28	120	120	115	115	11,000	575
1985-03-27	122	122	115	115	12,000	575
1985-03-26	123	124	123	123	19,000	615
1985-03-25	121	125	121	125	49,000	625
1985-03-23	122	122	121	121	6,000	605
1985-03-22	121	122	121	121	19,000	605
1985-03-20	121	121	121	121	8,000	605
1985-03-19	120	121	120	121	32,000	605
1985-03-18	121	121	120	120	8,000	600
1985-03-16	121	121	121	121	29,000	605
1985-03-15	120	124	120	120	44,000	600
1985-03-14	125	125	120	121	12,000	605
1985-03-13	120	125	120	120	23,000	600
1985-03-12	131	131	125	125	23,000	625
1985-03-11	125	130	125	130	29,000	650
1985-03-08	125	130	125	125	16,000	625
1985-03-07	126	130	125	125	20,000	625
1985-03-06	121	124	120	122	54,000	610
1985-03-05	134	134	120	120	48,000	600
1985-03-04	140	140	129	129	49,000	645
1985-03-02	130	138	129	138	40,000	690
1985-03-01	129	129	125	129	70,000	645
1985-02-28	130	130	114	115	116,000	575
1985-02-27	139	144	135	135	79,000	675
1985-02-26	139	146	139	140	99,000	700
1985-02-25	150	150	136	136	161,000	680
1985-02-23	160	167	156	160	490,000	800
1985-02-22	155	158	146	155	854,000	775
1985-02-21	150	159	135	135	566,000	675
1985-02-20	105	119	105	119	43,000	595
1985-02-19	100	100	100	100	8,000	500
1985-02-18	100	101	100	100	16,000	500
1985-02-16	100	100	100	100	7,000	500
1985-02-14	101	101	100	100	15,000	500
1985-02-13	101	101	101	101	3,000	505
1985-02-12	101	101	101	101	1,000	505
1985-02-08	102	103	100	100	8,000	500
1985-02-07	103	104	103	103	10,000	515
1985-02-06	102	102	102	102	11,000	510
1985-02-02	102	102	102	102	1,000	510
1985-02-01	103	103	101	102	7,000	510
1985-01-31	103	103	103	103	3,000	515
1985-01-30	104	104	103	103	24,000	515
1985-01-29	101	105	101	103	18,000	515
1985-01-28	101	101	101	101	7,000	505
1985-01-26	101	101	101	101	10,000	505
1985-01-25	101	101	101	101	15,000	505
1985-01-24	101	101	101	101	7,000	505
1985-01-23	101	101	101	101	15,000	505
1985-01-22	101	101	101	101	3,000	505
1985-01-19	101	105	100	105	11,000	525
1985-01-18	105	105	100	100	51,000	500
1985-01-17	108	108	105	105	19,000	525
1985-01-16	108	108	105	105	11,000	525
1985-01-14	111	111	110	110	43,000	550
1985-01-11	110	111	110	111	6,000	555
1985-01-10	112	112	111	111	23,000	555
1985-01-09	111	112	111	111	48,000	555
1985-01-08	112	112	111	111	30,000	555
1985-01-05	111	111	111	111	7,000	555
1985-01-04	111	111	111	111	1,000	555

分割・併合履歴： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31