9130 共栄タンカー(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1986-12-26 | 171 | 171 | 171 | 171 | 4,000 | 855 |
| 1986-12-25 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1986-12-24 | 175 | 175 | 170 | 170 | 7,000 | 850 |
| 1986-12-23 | 177 | 177 | 176 | 176 | 8,000 | 880 |
| 1986-12-22 | 180 | 180 | 178 | 178 | 3,000 | 890 |
| 1986-12-19 | 179 | 180 | 179 | 179 | 7,000 | 895 |
| 1986-12-18 | 179 | 188 | 179 | 182 | 19,000 | 910 |
| 1986-12-17 | 186 | 186 | 181 | 181 | 3,000 | 905 |
| 1986-12-16 | 177 | 177 | 177 | 177 | 20,000 | 885 |
| 1986-12-15 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 1986-12-12 | 190 | 190 | 186 | 186 | 60,000 | 930 |
| 1986-12-11 | 196 | 196 | 192 | 192 | 12,000 | 960 |
| 1986-12-10 | 190 | 195 | 188 | 195 | 20,000 | 975 |
| 1986-12-09 | 189 | 189 | 180 | 182 | 27,000 | 910 |
| 1986-12-08 | 176 | 176 | 176 | 176 | 19,000 | 880 |
| 1986-12-06 | 190 | 190 | 190 | 190 | 13,000 | 950 |
| 1986-12-05 | 196 | 196 | 185 | 190 | 11,000 | 950 |
| 1986-12-04 | 192 | 195 | 190 | 192 | 9,000 | 960 |
| 1986-12-03 | 182 | 182 | 182 | 182 | 5,000 | 910 |
| 1986-12-02 | 181 | 181 | 181 | 181 | 8,000 | 905 |
| 1986-12-01 | 198 | 198 | 193 | 193 | 14,000 | 965 |
| 1986-11-28 | 174 | 174 | 173 | 173 | 9,000 | 865 |
| 1986-11-26 | 180 | 180 | 171 | 171 | 8,000 | 855 |
| 1986-11-22 | 192 | 192 | 188 | 188 | 6,000 | 940 |
| 1986-11-21 | 199 | 200 | 193 | 193 | 20,000 | 965 |
| 1986-11-20 | 187 | 200 | 186 | 200 | 31,000 | 1,000 |
| 1986-11-19 | 180 | 185 | 175 | 185 | 24,000 | 925 |
| 1986-11-18 | 179 | 179 | 172 | 178 | 41,000 | 890 |
| 1986-11-17 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1986-11-14 | 172 | 172 | 172 | 172 | 2,000 | 860 |
| 1986-11-13 | 172 | 172 | 172 | 172 | 3,000 | 860 |
| 1986-11-12 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1986-11-11 | 180 | 180 | 170 | 170 | 8,000 | 850 |
| 1986-11-10 | 180 | 180 | 180 | 180 | 7,000 | 900 |
| 1986-11-07 | 167 | 180 | 167 | 180 | 35,000 | 900 |
| 1986-11-06 | 182 | 182 | 182 | 182 | 2,000 | 910 |
| 1986-11-05 | 176 | 183 | 175 | 180 | 9,000 | 900 |
| 1986-11-04 | 175 | 184 | 175 | 175 | 32,000 | 875 |
| 1986-11-01 | 166 | 168 | 163 | 168 | 10,000 | 840 |
| 1986-10-31 | 165 | 165 | 160 | 163 | 18,000 | 815 |
| 1986-10-30 | 150 | 155 | 141 | 141 | 31,000 | 705 |
| 1986-10-29 | 144 | 144 | 144 | 144 | 29,000 | 720 |
| 1986-10-28 | 143 | 150 | 143 | 144 | 12,000 | 720 |
| 1986-10-27 | 147 | 147 | 147 | 147 | 13,000 | 735 |
| 1986-10-25 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 1986-10-24 | 165 | 165 | 152 | 152 | 21,000 | 760 |
| 1986-10-23 | 161 | 161 | 161 | 161 | 4,000 | 805 |
| 1986-10-22 | 175 | 175 | 166 | 166 | 4,000 | 830 |
| 1986-10-17 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1986-10-16 | 180 | 180 | 175 | 175 | 11,000 | 875 |
| 1986-10-14 | 170 | 170 | 170 | 170 | 3,000 | 850 |
| 1986-10-13 | 172 | 172 | 172 | 172 | 1,000 | 860 |
| 1986-10-09 | 180 | 180 | 170 | 170 | 13,000 | 850 |
| 1986-10-08 | 185 | 185 | 181 | 181 | 2,000 | 905 |
| 1986-10-07 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 1986-10-06 | 184 | 186 | 180 | 180 | 28,000 | 900 |
| 1986-10-04 | 180 | 182 | 180 | 182 | 8,000 | 910 |
| 1986-10-03 | 166 | 180 | 165 | 180 | 12,000 | 900 |
| 1986-10-02 | 165 | 165 | 165 | 165 | 10,000 | 825 |
| 1986-10-01 | 181 | 190 | 181 | 190 | 6,000 | 950 |
| 1986-09-30 | 195 | 195 | 194 | 194 | 8,000 | 970 |
| 1986-09-27 | 195 | 196 | 195 | 195 | 17,000 | 975 |
| 1986-09-26 | 197 | 197 | 195 | 197 | 20,000 | 985 |
| 1986-09-25 | 200 | 209 | 200 | 209 | 14,000 | 1,045 |
| 1986-09-24 | 195 | 197 | 195 | 197 | 9,000 | 985 |
| 1986-09-22 | 180 | 180 | 180 | 180 | 1,000 | 900 |
| 1986-09-19 | 175 | 175 | 170 | 170 | 32,000 | 850 |
| 1986-09-18 | 178 | 178 | 173 | 173 | 11,000 | 865 |
| 1986-09-17 | 187 | 187 | 187 | 187 | 4,000 | 935 |
| 1986-09-16 | 198 | 198 | 178 | 178 | 19,000 | 890 |
| 1986-09-11 | 213 | 213 | 213 | 213 | 4,000 | 1,065 |
| 1986-09-10 | 214 | 215 | 213 | 213 | 21,000 | 1,065 |
| 1986-09-09 | 214 | 214 | 213 | 213 | 11,000 | 1,065 |
| 1986-09-08 | 215 | 218 | 215 | 218 | 4,000 | 1,090 |
| 1986-09-06 | 225 | 225 | 218 | 218 | 13,000 | 1,090 |
| 1986-09-05 | 233 | 233 | 225 | 225 | 13,000 | 1,125 |
| 1986-09-04 | 235 | 235 | 232 | 232 | 10,000 | 1,160 |
| 1986-09-03 | 240 | 240 | 231 | 232 | 20,000 | 1,160 |
| 1986-09-02 | 237 | 240 | 237 | 240 | 17,000 | 1,200 |
| 1986-09-01 | 235 | 237 | 231 | 237 | 20,000 | 1,185 |
| 1986-08-30 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1986-08-29 | 235 | 235 | 230 | 230 | 11,000 | 1,150 |
| 1986-08-28 | 226 | 229 | 225 | 225 | 12,000 | 1,125 |
| 1986-08-27 | 229 | 229 | 224 | 224 | 16,000 | 1,120 |
| 1986-08-26 | 218 | 224 | 218 | 224 | 7,000 | 1,120 |
| 1986-08-25 | 210 | 225 | 210 | 220 | 27,000 | 1,100 |
| 1986-08-23 | 224 | 225 | 210 | 210 | 55,000 | 1,050 |
| 1986-08-22 | 222 | 225 | 220 | 225 | 29,000 | 1,125 |
| 1986-08-21 | 244 | 250 | 226 | 226 | 22,000 | 1,130 |
| 1986-08-20 | 246 | 246 | 239 | 239 | 19,000 | 1,195 |
| 1986-08-18 | 250 | 252 | 250 | 250 | 22,000 | 1,250 |
| 1986-08-15 | 252 | 252 | 250 | 250 | 19,000 | 1,250 |
| 1986-08-14 | 257 | 260 | 250 | 250 | 31,000 | 1,250 |
| 1986-08-13 | 257 | 264 | 257 | 258 | 19,000 | 1,290 |
| 1986-08-12 | 261 | 261 | 256 | 258 | 20,000 | 1,290 |
| 1986-08-11 | 270 | 270 | 266 | 266 | 6,000 | 1,330 |
| 1986-08-08 | 276 | 276 | 268 | 268 | 12,000 | 1,340 |
| 1986-08-05 | 280 | 280 | 266 | 266 | 17,000 | 1,330 |
| 1986-08-04 | 280 | 280 | 280 | 280 | 16,000 | 1,400 |
| 1986-08-02 | 262 | 266 | 259 | 260 | 38,000 | 1,300 |
| 1986-08-01 | 270 | 270 | 255 | 255 | 33,000 | 1,275 |
| 1986-07-31 | 285 | 290 | 280 | 280 | 32,000 | 1,400 |
| 1986-07-30 | 281 | 298 | 280 | 298 | 15,000 | 1,490 |
| 1986-07-29 | 285 | 287 | 280 | 281 | 40,000 | 1,405 |
| 1986-07-28 | 285 | 285 | 269 | 285 | 47,000 | 1,425 |
| 1986-07-26 | 299 | 299 | 280 | 285 | 29,000 | 1,425 |
| 1986-07-25 | 294 | 300 | 294 | 299 | 27,000 | 1,495 |
| 1986-07-24 | 300 | 300 | 295 | 295 | 25,000 | 1,475 |
| 1986-07-23 | 297 | 300 | 297 | 297 | 34,000 | 1,485 |
| 1986-07-22 | 291 | 304 | 291 | 295 | 44,000 | 1,475 |
| 1986-07-21 | 307 | 310 | 289 | 295 | 62,000 | 1,475 |
| 1986-07-19 | 302 | 310 | 301 | 306 | 26,000 | 1,530 |
| 1986-07-18 | 308 | 308 | 304 | 305 | 52,000 | 1,525 |
| 1986-07-17 | 300 | 314 | 300 | 309 | 53,000 | 1,545 |
| 1986-07-16 | 306 | 306 | 300 | 300 | 80,000 | 1,500 |
| 1986-07-15 | 310 | 310 | 302 | 302 | 70,000 | 1,510 |
| 1986-07-14 | 309 | 318 | 300 | 302 | 109,000 | 1,510 |
| 1986-07-11 | 305 | 315 | 300 | 301 | 118,000 | 1,505 |
| 1986-07-10 | 348 | 361 | 321 | 330 | 483,000 | 1,650 |
| 1986-07-09 | 326 | 350 | 325 | 347 | 726,000 | 1,735 |
| 1986-07-08 | 260 | 285 | 250 | 281 | 170,000 | 1,405 |
| 1986-07-07 | 275 | 280 | 265 | 265 | 74,000 | 1,325 |
| 1986-07-05 | 267 | 270 | 266 | 270 | 61,000 | 1,350 |
| 1986-07-04 | 265 | 270 | 265 | 265 | 88,000 | 1,325 |
| 1986-07-03 | 284 | 290 | 270 | 274 | 357,000 | 1,370 |
| 1986-07-02 | 240 | 278 | 240 | 274 | 235,000 | 1,370 |
| 1986-07-01 | 247 | 248 | 237 | 237 | 26,000 | 1,185 |
| 1986-06-30 | 246 | 248 | 246 | 247 | 27,000 | 1,235 |
| 1986-06-28 | 238 | 246 | 238 | 246 | 35,000 | 1,230 |
| 1986-06-27 | 251 | 255 | 240 | 240 | 66,000 | 1,200 |
| 1986-06-26 | 245 | 250 | 240 | 250 | 56,000 | 1,250 |
| 1986-06-25 | 240 | 245 | 240 | 245 | 28,000 | 1,225 |
| 1986-06-24 | 249 | 249 | 231 | 231 | 33,000 | 1,155 |
| 1986-06-23 | 250 | 250 | 245 | 248 | 38,000 | 1,240 |
| 1986-06-21 | 250 | 250 | 240 | 246 | 36,000 | 1,230 |
| 1986-06-19 | 255 | 255 | 245 | 245 | 40,000 | 1,225 |
| 1986-06-18 | 235 | 250 | 230 | 250 | 72,000 | 1,250 |
| 1986-06-17 | 235 | 240 | 231 | 233 | 63,000 | 1,165 |
| 1986-06-16 | 241 | 241 | 230 | 232 | 59,000 | 1,160 |
| 1986-06-13 | 255 | 260 | 244 | 245 | 84,000 | 1,225 |
| 1986-06-12 | 260 | 262 | 250 | 250 | 67,000 | 1,250 |
| 1986-06-11 | 260 | 270 | 259 | 260 | 333,000 | 1,300 |
| 1986-06-10 | 240 | 255 | 230 | 255 | 279,000 | 1,275 |
| 1986-06-09 | 248 | 249 | 239 | 239 | 122,000 | 1,195 |
| 1986-06-07 | 241 | 241 | 231 | 231 | 87,000 | 1,155 |
| 1986-06-06 | 241 | 248 | 206 | 206 | 97,000 | 1,030 |
| 1986-06-05 | 232 | 255 | 232 | 239 | 391,000 | 1,195 |
| 1986-06-04 | 235 | 238 | 230 | 235 | 117,000 | 1,175 |
| 1986-06-03 | 215 | 218 | 205 | 205 | 33,000 | 1,025 |
| 1986-06-02 | 220 | 227 | 220 | 220 | 33,000 | 1,100 |
| 1986-05-31 | 225 | 228 | 221 | 225 | 37,000 | 1,125 |
| 1986-05-30 | 230 | 230 | 221 | 225 | 66,000 | 1,125 |
| 1986-05-29 | 249 | 255 | 230 | 230 | 118,000 | 1,150 |
| 1986-05-28 | 244 | 265 | 242 | 249 | 531,000 | 1,245 |
| 1986-05-27 | 220 | 240 | 218 | 239 | 345,000 | 1,195 |
| 1986-05-26 | 203 | 215 | 203 | 213 | 56,000 | 1,065 |
| 1986-05-24 | 208 | 215 | 208 | 213 | 37,000 | 1,065 |
| 1986-05-23 | 215 | 215 | 203 | 203 | 52,000 | 1,015 |
| 1986-05-22 | 211 | 211 | 205 | 205 | 42,000 | 1,025 |
| 1986-05-21 | 214 | 215 | 201 | 201 | 80,000 | 1,005 |
| 1986-05-20 | 214 | 215 | 200 | 211 | 93,000 | 1,055 |
| 1986-05-19 | 198 | 215 | 198 | 210 | 51,000 | 1,050 |
| 1986-05-17 | 199 | 199 | 192 | 192 | 13,000 | 960 |
| 1986-05-16 | 201 | 202 | 195 | 195 | 60,000 | 975 |
| 1986-05-15 | 198 | 205 | 195 | 200 | 75,000 | 1,000 |
| 1986-05-14 | 207 | 207 | 195 | 195 | 112,000 | 975 |
| 1986-05-13 | 203 | 208 | 198 | 207 | 126,000 | 1,035 |
| 1986-05-12 | 224 | 230 | 215 | 218 | 596,000 | 1,090 |
| 1986-05-09 | 210 | 220 | 205 | 213 | 972,000 | 1,065 |
| 1986-05-08 | 175 | 198 | 175 | 194 | 506,000 | 970 |
| 1986-05-07 | 178 | 178 | 168 | 168 | 30,000 | 840 |
| 1986-05-06 | 178 | 179 | 166 | 178 | 45,000 | 890 |
| 1986-05-02 | 174 | 178 | 165 | 178 | 117,000 | 890 |
| 1986-05-01 | 175 | 175 | 171 | 174 | 77,000 | 870 |
| 1986-04-30 | 174 | 175 | 166 | 166 | 64,000 | 830 |
| 1986-04-28 | 165 | 169 | 163 | 169 | 12,000 | 845 |
| 1986-04-26 | 165 | 165 | 165 | 165 | 20,000 | 825 |
| 1986-04-25 | 162 | 165 | 162 | 165 | 4,000 | 825 |
| 1986-04-24 | 170 | 174 | 165 | 165 | 33,000 | 825 |
| 1986-04-23 | 159 | 169 | 159 | 160 | 36,000 | 800 |
| 1986-04-22 | 155 | 159 | 155 | 155 | 21,000 | 775 |
| 1986-04-21 | 153 | 155 | 153 | 155 | 15,000 | 775 |
| 1986-04-18 | 153 | 155 | 152 | 152 | 34,000 | 760 |
| 1986-04-17 | 154 | 155 | 154 | 155 | 7,000 | 775 |
| 1986-04-16 | 150 | 153 | 150 | 153 | 24,000 | 765 |
| 1986-04-15 | 150 | 150 | 148 | 150 | 19,000 | 750 |
| 1986-04-14 | 153 | 155 | 151 | 155 | 15,000 | 775 |
| 1986-04-11 | 152 | 152 | 152 | 152 | 14,000 | 760 |
| 1986-04-10 | 151 | 151 | 151 | 151 | 8,000 | 755 |
| 1986-04-09 | 155 | 155 | 155 | 155 | 3,000 | 775 |
| 1986-04-08 | 158 | 158 | 155 | 155 | 17,000 | 775 |
| 1986-04-05 | 155 | 155 | 155 | 155 | 4,000 | 775 |
| 1986-04-04 | 155 | 155 | 155 | 155 | 7,000 | 775 |
| 1986-04-02 | 160 | 164 | 160 | 164 | 4,000 | 820 |
| 1986-04-01 | 155 | 155 | 155 | 155 | 8,000 | 775 |
| 1986-03-31 | 165 | 165 | 165 | 165 | 3,000 | 825 |
| 1986-03-29 | 163 | 165 | 163 | 165 | 2,000 | 825 |
| 1986-03-28 | 165 | 170 | 160 | 160 | 28,000 | 800 |
| 1986-03-27 | 179 | 179 | 170 | 170 | 34,000 | 850 |
| 1986-03-26 | 163 | 168 | 163 | 165 | 69,000 | 825 |
| 1986-03-25 | 163 | 168 | 163 | 168 | 95,000 | 840 |
| 1986-03-24 | 136 | 145 | 136 | 143 | 51,000 | 715 |
| 1986-03-22 | 155 | 155 | 155 | 155 | 23,000 | 775 |
| 1986-03-20 | 162 | 162 | 154 | 154 | 21,000 | 770 |
| 1986-03-19 | 164 | 164 | 157 | 164 | 14,000 | 820 |
| 1986-03-18 | 169 | 169 | 153 | 157 | 56,000 | 785 |
| 1986-03-17 | 179 | 179 | 170 | 170 | 37,000 | 850 |
| 1986-03-15 | 179 | 179 | 176 | 176 | 33,000 | 880 |
| 1986-03-14 | 179 | 180 | 176 | 176 | 135,000 | 880 |
| 1986-03-13 | 167 | 175 | 167 | 174 | 118,000 | 870 |
| 1986-03-12 | 170 | 176 | 165 | 176 | 135,000 | 880 |
| 1986-03-11 | 180 | 185 | 165 | 165 | 258,000 | 825 |
| 1986-03-10 | 157 | 178 | 157 | 170 | 174,000 | 850 |
| 1986-03-07 | 160 | 160 | 155 | 155 | 73,000 | 775 |
| 1986-03-06 | 154 | 158 | 154 | 157 | 64,000 | 785 |
| 1986-03-05 | 150 | 155 | 149 | 155 | 53,000 | 775 |
| 1986-03-04 | 151 | 151 | 149 | 149 | 24,000 | 745 |
| 1986-03-03 | 145 | 150 | 145 | 150 | 43,000 | 750 |
| 1986-03-01 | 140 | 144 | 140 | 144 | 9,000 | 720 |
| 1986-02-28 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1986-02-27 | 145 | 145 | 138 | 138 | 3,000 | 690 |
| 1986-02-26 | 136 | 146 | 136 | 146 | 4,000 | 730 |
| 1986-02-25 | 145 | 145 | 135 | 135 | 6,000 | 675 |
| 1986-02-24 | 132 | 140 | 132 | 140 | 19,000 | 700 |
| 1986-02-22 | 142 | 142 | 141 | 141 | 4,000 | 705 |
| 1986-02-21 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 1986-02-20 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1986-02-19 | 146 | 146 | 146 | 146 | 2,000 | 730 |
| 1986-02-18 | 142 | 148 | 142 | 148 | 13,000 | 740 |
| 1986-02-17 | 145 | 148 | 144 | 148 | 7,000 | 740 |
| 1986-02-15 | 148 | 148 | 144 | 144 | 7,000 | 720 |
| 1986-02-14 | 149 | 149 | 147 | 148 | 30,000 | 740 |
| 1986-02-13 | 142 | 142 | 140 | 140 | 21,000 | 700 |
| 1986-02-12 | 140 | 145 | 140 | 140 | 12,000 | 700 |
| 1986-02-10 | 141 | 141 | 136 | 136 | 11,000 | 680 |
| 1986-02-07 | 136 | 144 | 136 | 141 | 11,000 | 705 |
| 1986-02-06 | 136 | 140 | 136 | 140 | 14,000 | 700 |
| 1986-02-05 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 1986-02-04 | 135 | 135 | 135 | 135 | 11,000 | 675 |
| 1986-02-03 | 134 | 135 | 134 | 135 | 5,000 | 675 |
| 1986-01-31 | 140 | 140 | 135 | 135 | 9,000 | 675 |
| 1986-01-30 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 1986-01-29 | 140 | 140 | 140 | 140 | 6,000 | 700 |
| 1986-01-28 | 132 | 135 | 132 | 135 | 5,000 | 675 |
| 1986-01-27 | 130 | 135 | 130 | 131 | 13,000 | 655 |
| 1986-01-25 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 1986-01-24 | 136 | 136 | 136 | 136 | 11,000 | 680 |
| 1986-01-23 | 136 | 136 | 136 | 136 | 10,000 | 680 |
| 1986-01-22 | 136 | 136 | 136 | 136 | 14,000 | 680 |
| 1986-01-21 | 140 | 140 | 136 | 136 | 8,000 | 680 |
| 1986-01-20 | 145 | 145 | 135 | 135 | 10,000 | 675 |
| 1986-01-18 | 145 | 145 | 145 | 145 | 2,000 | 725 |
| 1986-01-16 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 1986-01-14 | 150 | 150 | 136 | 136 | 23,000 | 680 |
| 1986-01-13 | 137 | 137 | 132 | 132 | 16,000 | 660 |
| 1986-01-10 | 149 | 149 | 147 | 147 | 10,000 | 735 |
| 1986-01-09 | 149 | 150 | 149 | 150 | 12,000 | 750 |
| 1986-01-08 | 145 | 150 | 140 | 150 | 28,000 | 750 |
| 1986-01-07 | 143 | 143 | 143 | 143 | 8,000 | 715 |
| 1986-01-06 | 136 | 140 | 136 | 140 | 9,000 | 700 |
| 1986-01-04 | 135 | 135 | 135 | 135 | 5,000 | 675 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
