9130 共栄タンカー(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,170 | 1,200 | 1,160 | 1,180 | 161,000 | 5,900 |
| 1989-12-28 | 1,120 | 1,180 | 1,120 | 1,170 | 297,000 | 5,850 |
| 1989-12-27 | 1,110 | 1,120 | 1,100 | 1,120 | 66,000 | 5,600 |
| 1989-12-26 | 1,100 | 1,100 | 1,080 | 1,090 | 26,000 | 5,450 |
| 1989-12-25 | 1,080 | 1,120 | 1,070 | 1,080 | 28,000 | 5,400 |
| 1989-12-22 | 1,120 | 1,120 | 1,060 | 1,080 | 55,000 | 5,400 |
| 1989-12-21 | 1,120 | 1,130 | 1,080 | 1,080 | 105,000 | 5,400 |
| 1989-12-20 | 1,040 | 1,130 | 1,040 | 1,100 | 219,000 | 5,500 |
| 1989-12-19 | 1,060 | 1,060 | 1,040 | 1,060 | 28,000 | 5,300 |
| 1989-12-18 | 1,080 | 1,090 | 1,070 | 1,070 | 36,000 | 5,350 |
| 1989-12-15 | 1,100 | 1,110 | 1,070 | 1,070 | 72,000 | 5,350 |
| 1989-12-14 | 1,100 | 1,120 | 1,100 | 1,100 | 161,000 | 5,500 |
| 1989-12-13 | 1,090 | 1,090 | 1,070 | 1,080 | 32,000 | 5,400 |
| 1989-12-12 | 1,090 | 1,090 | 1,060 | 1,060 | 21,000 | 5,300 |
| 1989-12-11 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 | 5,400 |
| 1989-12-08 | 1,110 | 1,110 | 1,050 | 1,060 | 82,000 | 5,300 |
| 1989-12-07 | 1,090 | 1,120 | 1,050 | 1,120 | 195,000 | 5,600 |
| 1989-12-06 | 1,040 | 1,060 | 1,020 | 1,030 | 110,000 | 5,150 |
| 1989-12-05 | 1,040 | 1,040 | 1,020 | 1,020 | 50,000 | 5,100 |
| 1989-12-04 | 1,040 | 1,040 | 1,020 | 1,030 | 38,000 | 5,150 |
| 1989-12-01 | 1,040 | 1,060 | 1,020 | 1,020 | 65,000 | 5,100 |
| 1989-11-30 | 1,030 | 1,060 | 1,030 | 1,060 | 46,000 | 5,300 |
| 1989-11-29 | 1,060 | 1,080 | 1,010 | 1,020 | 251,000 | 5,100 |
| 1989-11-28 | 1,090 | 1,100 | 1,060 | 1,100 | 142,000 | 5,500 |
| 1989-11-27 | 1,100 | 1,120 | 1,080 | 1,100 | 196,000 | 5,500 |
| 1989-11-24 | 1,070 | 1,100 | 1,060 | 1,100 | 151,000 | 5,500 |
| 1989-11-22 | 1,060 | 1,080 | 1,000 | 1,060 | 236,000 | 5,300 |
| 1989-11-21 | 1,130 | 1,140 | 1,080 | 1,080 | 627,000 | 5,400 |
| 1989-11-20 | 990 | 1,070 | 988 | 1,070 | 429,000 | 5,350 |
| 1989-11-17 | 970 | 975 | 965 | 970 | 57,000 | 4,850 |
| 1989-11-16 | 965 | 980 | 960 | 965 | 139,000 | 4,825 |
| 1989-11-15 | 925 | 930 | 920 | 930 | 114,000 | 4,650 |
| 1989-11-14 | 920 | 930 | 920 | 920 | 46,000 | 4,600 |
| 1989-11-13 | 920 | 930 | 920 | 921 | 15,000 | 4,605 |
| 1989-11-10 | 920 | 921 | 905 | 921 | 27,000 | 4,605 |
| 1989-11-09 | 930 | 930 | 920 | 920 | 6,000 | 4,600 |
| 1989-11-08 | 945 | 945 | 929 | 930 | 28,000 | 4,650 |
| 1989-11-07 | 941 | 950 | 930 | 945 | 61,000 | 4,725 |
| 1989-11-06 | 945 | 949 | 941 | 941 | 27,000 | 4,705 |
| 1989-11-02 | 948 | 950 | 936 | 936 | 23,000 | 4,680 |
| 1989-11-01 | 948 | 948 | 945 | 945 | 20,000 | 4,725 |
| 1989-10-31 | 910 | 950 | 910 | 935 | 17,000 | 4,675 |
| 1989-10-30 | 902 | 918 | 902 | 905 | 22,000 | 4,525 |
| 1989-10-27 | 948 | 949 | 921 | 921 | 58,000 | 4,605 |
| 1989-10-26 | 941 | 950 | 941 | 950 | 37,000 | 4,750 |
| 1989-10-25 | 940 | 950 | 930 | 941 | 42,000 | 4,705 |
| 1989-10-24 | 960 | 984 | 950 | 950 | 121,000 | 4,750 |
| 1989-10-23 | 955 | 965 | 950 | 965 | 197,000 | 4,825 |
| 1989-10-20 | 910 | 925 | 900 | 925 | 171,000 | 4,625 |
| 1989-10-19 | 880 | 900 | 870 | 875 | 82,000 | 4,375 |
| 1989-10-18 | 848 | 885 | 848 | 880 | 37,000 | 4,400 |
| 1989-10-17 | 827 | 850 | 827 | 848 | 6,000 | 4,240 |
| 1989-10-16 | 830 | 840 | 821 | 821 | 13,000 | 4,105 |
| 1989-10-13 | 850 | 850 | 840 | 840 | 3,000 | 4,200 |
| 1989-10-12 | 850 | 851 | 850 | 850 | 10,000 | 4,250 |
| 1989-10-11 | 835 | 840 | 835 | 840 | 35,000 | 4,200 |
| 1989-10-09 | 865 | 870 | 845 | 845 | 26,000 | 4,225 |
| 1989-10-06 | 860 | 860 | 842 | 860 | 40,000 | 4,300 |
| 1989-10-05 | 852 | 860 | 850 | 850 | 13,000 | 4,250 |
| 1989-10-04 | 835 | 835 | 832 | 832 | 6,000 | 4,160 |
| 1989-10-03 | 836 | 836 | 820 | 820 | 13,000 | 4,100 |
| 1989-09-29 | 821 | 821 | 812 | 815 | 17,000 | 4,075 |
| 1989-09-28 | 840 | 840 | 810 | 811 | 15,000 | 4,055 |
| 1989-09-27 | 841 | 846 | 841 | 846 | 25,000 | 4,230 |
| 1989-09-26 | 840 | 840 | 830 | 840 | 11,000 | 4,200 |
| 1989-09-25 | 859 | 859 | 840 | 840 | 5,000 | 4,200 |
| 1989-09-22 | 855 | 864 | 855 | 860 | 23,000 | 4,300 |
| 1989-09-21 | 854 | 865 | 854 | 865 | 78,000 | 4,325 |
| 1989-09-20 | 811 | 859 | 811 | 854 | 18,000 | 4,270 |
| 1989-09-19 | 810 | 811 | 810 | 811 | 24,000 | 4,055 |
| 1989-09-18 | 801 | 801 | 801 | 801 | 5,000 | 4,005 |
| 1989-09-14 | 816 | 816 | 810 | 810 | 9,000 | 4,050 |
| 1989-09-13 | 800 | 820 | 800 | 816 | 17,000 | 4,080 |
| 1989-09-12 | 815 | 815 | 800 | 800 | 10,000 | 4,000 |
| 1989-09-11 | 810 | 815 | 805 | 805 | 19,000 | 4,025 |
| 1989-09-08 | 800 | 830 | 800 | 830 | 18,000 | 4,150 |
| 1989-09-07 | 820 | 822 | 810 | 810 | 23,000 | 4,050 |
| 1989-09-06 | 840 | 840 | 831 | 831 | 27,000 | 4,155 |
| 1989-09-05 | 845 | 854 | 838 | 840 | 138,000 | 4,200 |
| 1989-09-04 | 835 | 835 | 825 | 835 | 119,000 | 4,175 |
| 1989-09-01 | 810 | 826 | 810 | 825 | 49,000 | 4,125 |
| 1989-08-31 | 806 | 806 | 795 | 800 | 27,000 | 4,000 |
| 1989-08-30 | 810 | 810 | 805 | 808 | 12,000 | 4,040 |
| 1989-08-29 | 811 | 811 | 800 | 810 | 31,000 | 4,050 |
| 1989-08-28 | 800 | 800 | 800 | 800 | 13,000 | 4,000 |
| 1989-08-25 | 820 | 820 | 820 | 820 | 9,000 | 4,100 |
| 1989-08-24 | 835 | 835 | 820 | 830 | 9,000 | 4,150 |
| 1989-08-23 | 840 | 840 | 835 | 835 | 21,000 | 4,175 |
| 1989-08-22 | 838 | 850 | 837 | 850 | 14,000 | 4,250 |
| 1989-08-21 | 837 | 838 | 837 | 837 | 27,000 | 4,185 |
| 1989-08-18 | 845 | 845 | 841 | 841 | 7,000 | 4,205 |
| 1989-08-17 | 836 | 845 | 836 | 845 | 20,000 | 4,225 |
| 1989-08-16 | 851 | 858 | 835 | 835 | 21,000 | 4,175 |
| 1989-08-15 | 850 | 851 | 850 | 851 | 73,000 | 4,255 |
| 1989-08-14 | 860 | 860 | 850 | 850 | 10,000 | 4,250 |
| 1989-08-11 | 866 | 866 | 860 | 860 | 8,000 | 4,300 |
| 1989-08-10 | 867 | 867 | 860 | 860 | 32,000 | 4,300 |
| 1989-08-09 | 866 | 867 | 865 | 865 | 11,000 | 4,325 |
| 1989-08-08 | 867 | 870 | 867 | 868 | 4,000 | 4,340 |
| 1989-08-07 | 890 | 890 | 865 | 865 | 20,000 | 4,325 |
| 1989-08-04 | 890 | 890 | 876 | 880 | 10,000 | 4,400 |
| 1989-08-03 | 891 | 891 | 881 | 890 | 10,000 | 4,450 |
| 1989-08-02 | 890 | 890 | 890 | 890 | 9,000 | 4,450 |
| 1989-07-31 | 925 | 925 | 920 | 920 | 6,000 | 4,600 |
| 1989-07-28 | 901 | 920 | 900 | 920 | 33,000 | 4,600 |
| 1989-07-27 | 925 | 941 | 925 | 930 | 42,000 | 4,650 |
| 1989-07-26 | 895 | 910 | 885 | 885 | 24,000 | 4,425 |
| 1989-07-25 | 895 | 895 | 885 | 885 | 8,000 | 4,425 |
| 1989-07-24 | 895 | 900 | 895 | 895 | 11,000 | 4,475 |
| 1989-07-21 | 895 | 899 | 890 | 897 | 36,000 | 4,485 |
| 1989-07-20 | 880 | 890 | 880 | 890 | 54,000 | 4,450 |
| 1989-07-19 | 875 | 885 | 875 | 885 | 8,000 | 4,425 |
| 1989-07-18 | 881 | 881 | 875 | 875 | 10,000 | 4,375 |
| 1989-07-17 | 871 | 871 | 870 | 871 | 12,000 | 4,355 |
| 1989-07-14 | 889 | 899 | 870 | 870 | 37,000 | 4,350 |
| 1989-07-13 | 876 | 899 | 876 | 899 | 6,000 | 4,495 |
| 1989-07-12 | 884 | 884 | 870 | 870 | 19,000 | 4,350 |
| 1989-07-11 | 909 | 909 | 895 | 895 | 19,000 | 4,475 |
| 1989-07-10 | 890 | 899 | 870 | 899 | 31,000 | 4,495 |
| 1989-07-07 | 900 | 910 | 880 | 880 | 11,000 | 4,400 |
| 1989-07-06 | 900 | 910 | 900 | 910 | 22,000 | 4,550 |
| 1989-07-05 | 900 | 901 | 900 | 900 | 62,000 | 4,500 |
| 1989-07-04 | 895 | 910 | 895 | 910 | 52,000 | 4,550 |
| 1989-07-03 | 893 | 900 | 893 | 900 | 14,000 | 4,500 |
| 1989-06-30 | 901 | 903 | 889 | 903 | 39,000 | 4,515 |
| 1989-06-29 | 900 | 910 | 900 | 910 | 67,000 | 4,550 |
| 1989-06-28 | 900 | 910 | 900 | 910 | 108,000 | 4,550 |
| 1989-06-27 | 910 | 913 | 910 | 910 | 60,000 | 4,550 |
| 1989-06-26 | 919 | 920 | 900 | 905 | 10,000 | 4,525 |
| 1989-06-23 | 899 | 919 | 896 | 900 | 54,000 | 4,500 |
| 1989-06-22 | 880 | 898 | 880 | 890 | 23,000 | 4,450 |
| 1989-06-21 | 912 | 912 | 876 | 876 | 18,000 | 4,380 |
| 1989-06-20 | 911 | 920 | 911 | 911 | 36,000 | 4,555 |
| 1989-06-19 | 907 | 920 | 900 | 920 | 25,000 | 4,600 |
| 1989-06-16 | 895 | 920 | 890 | 906 | 105,000 | 4,530 |
| 1989-06-15 | 920 | 920 | 895 | 896 | 63,000 | 4,480 |
| 1989-06-14 | 900 | 929 | 880 | 900 | 102,000 | 4,500 |
| 1989-06-13 | 900 | 900 | 885 | 885 | 19,000 | 4,425 |
| 1989-06-12 | 899 | 920 | 899 | 910 | 87,000 | 4,550 |
| 1989-06-09 | 906 | 906 | 875 | 875 | 87,000 | 4,375 |
| 1989-06-08 | 875 | 885 | 865 | 865 | 40,000 | 4,325 |
| 1989-06-07 | 865 | 880 | 865 | 865 | 27,000 | 4,325 |
| 1989-06-06 | 860 | 880 | 850 | 865 | 60,000 | 4,325 |
| 1989-06-05 | 910 | 910 | 860 | 870 | 18,000 | 4,350 |
| 1989-06-02 | 930 | 930 | 910 | 920 | 63,000 | 4,600 |
| 1989-06-01 | 970 | 980 | 910 | 910 | 72,000 | 4,550 |
| 1989-05-31 | 980 | 981 | 970 | 970 | 83,000 | 4,850 |
| 1989-05-30 | 999 | 999 | 970 | 989 | 189,000 | 4,945 |
| 1989-05-29 | 990 | 991 | 963 | 970 | 227,000 | 4,850 |
| 1989-05-26 | 907 | 920 | 906 | 920 | 50,000 | 4,600 |
| 1989-05-25 | 890 | 920 | 890 | 901 | 58,000 | 4,505 |
| 1989-05-24 | 880 | 920 | 870 | 900 | 86,000 | 4,500 |
| 1989-05-23 | 880 | 881 | 855 | 870 | 90,000 | 4,350 |
| 1989-05-22 | 920 | 920 | 890 | 890 | 124,000 | 4,450 |
| 1989-05-19 | 940 | 945 | 930 | 935 | 80,000 | 4,675 |
| 1989-05-18 | 956 | 960 | 906 | 930 | 164,000 | 4,650 |
| 1989-05-17 | 980 | 999 | 950 | 950 | 457,000 | 4,750 |
| 1989-05-16 | 949 | 1,020 | 940 | 1,000 | 1,246,000 | 5,000 |
| 1989-05-15 | 880 | 937 | 875 | 920 | 737,000 | 4,600 |
| 1989-05-12 | 860 | 880 | 850 | 864 | 436,000 | 4,320 |
| 1989-05-11 | 824 | 849 | 820 | 849 | 392,000 | 4,245 |
| 1989-05-10 | 800 | 800 | 780 | 780 | 13,000 | 3,900 |
| 1989-05-09 | 800 | 800 | 780 | 780 | 81,000 | 3,900 |
| 1989-05-08 | 816 | 816 | 780 | 780 | 62,000 | 3,900 |
| 1989-05-02 | 817 | 825 | 816 | 816 | 76,000 | 4,080 |
| 1989-05-01 | 806 | 824 | 800 | 815 | 82,000 | 4,075 |
| 1989-04-28 | 810 | 815 | 790 | 795 | 87,000 | 3,975 |
| 1989-04-27 | 829 | 829 | 810 | 810 | 127,000 | 4,050 |
| 1989-04-26 | 810 | 837 | 805 | 810 | 327,000 | 4,050 |
| 1989-04-25 | 755 | 810 | 755 | 810 | 234,000 | 4,050 |
| 1989-04-24 | 750 | 750 | 730 | 749 | 18,000 | 3,745 |
| 1989-04-21 | 717 | 750 | 717 | 740 | 52,000 | 3,700 |
| 1989-04-20 | 750 | 750 | 716 | 716 | 38,000 | 3,580 |
| 1989-04-19 | 767 | 767 | 750 | 750 | 53,000 | 3,750 |
| 1989-04-18 | 771 | 781 | 751 | 769 | 170,000 | 3,845 |
| 1989-04-17 | 725 | 780 | 716 | 771 | 220,000 | 3,855 |
| 1989-04-14 | 690 | 700 | 690 | 700 | 23,000 | 3,500 |
| 1989-04-13 | 720 | 720 | 700 | 700 | 36,000 | 3,500 |
| 1989-04-12 | 720 | 730 | 700 | 700 | 69,000 | 3,500 |
| 1989-04-11 | 687 | 720 | 680 | 719 | 70,000 | 3,595 |
| 1989-04-10 | 683 | 690 | 680 | 688 | 23,000 | 3,440 |
| 1989-04-07 | 681 | 685 | 680 | 680 | 15,000 | 3,400 |
| 1989-04-06 | 690 | 691 | 680 | 680 | 70,000 | 3,400 |
| 1989-04-05 | 690 | 694 | 660 | 660 | 17,000 | 3,300 |
| 1989-04-04 | 690 | 695 | 683 | 694 | 27,000 | 3,470 |
| 1989-04-03 | 690 | 698 | 683 | 683 | 21,000 | 3,415 |
| 1989-03-31 | 697 | 700 | 685 | 685 | 40,000 | 3,425 |
| 1989-03-30 | 651 | 700 | 651 | 690 | 52,000 | 3,450 |
| 1989-03-29 | 691 | 691 | 691 | 691 | 32,000 | 3,455 |
| 1989-03-28 | 630 | 641 | 630 | 641 | 11,000 | 3,205 |
| 1989-03-27 | 628 | 635 | 628 | 631 | 38,000 | 3,155 |
| 1989-03-24 | 630 | 633 | 628 | 630 | 22,000 | 3,150 |
| 1989-03-23 | 630 | 630 | 630 | 630 | 9,000 | 3,150 |
| 1989-03-22 | 650 | 650 | 630 | 630 | 39,000 | 3,150 |
| 1989-03-20 | 670 | 670 | 650 | 650 | 20,000 | 3,250 |
| 1989-03-17 | 662 | 672 | 660 | 670 | 38,000 | 3,350 |
| 1989-03-16 | 656 | 662 | 656 | 662 | 32,000 | 3,310 |
| 1989-03-15 | 635 | 640 | 628 | 636 | 42,000 | 3,180 |
| 1989-03-14 | 635 | 635 | 630 | 635 | 22,000 | 3,175 |
| 1989-03-13 | 635 | 640 | 635 | 637 | 33,000 | 3,185 |
| 1989-03-10 | 625 | 635 | 625 | 635 | 18,000 | 3,175 |
| 1989-03-09 | 635 | 635 | 630 | 630 | 12,000 | 3,150 |
| 1989-03-08 | 631 | 635 | 631 | 631 | 18,000 | 3,155 |
| 1989-03-07 | 635 | 635 | 630 | 631 | 31,000 | 3,155 |
| 1989-03-06 | 640 | 640 | 631 | 635 | 19,000 | 3,175 |
| 1989-03-03 | 639 | 639 | 630 | 631 | 40,000 | 3,155 |
| 1989-03-02 | 640 | 640 | 630 | 630 | 10,000 | 3,150 |
| 1989-03-01 | 649 | 650 | 630 | 640 | 20,000 | 3,200 |
| 1989-02-28 | 655 | 655 | 625 | 645 | 35,000 | 3,225 |
| 1989-02-27 | 650 | 655 | 645 | 645 | 81,000 | 3,225 |
| 1989-02-23 | 660 | 665 | 650 | 660 | 23,000 | 3,300 |
| 1989-02-22 | 681 | 681 | 650 | 650 | 26,000 | 3,250 |
| 1989-02-21 | 681 | 690 | 680 | 680 | 26,000 | 3,400 |
| 1989-02-20 | 699 | 699 | 680 | 680 | 47,000 | 3,400 |
| 1989-02-17 | 675 | 690 | 675 | 690 | 90,000 | 3,450 |
| 1989-02-16 | 679 | 685 | 670 | 675 | 47,000 | 3,375 |
| 1989-02-15 | 680 | 680 | 660 | 680 | 11,000 | 3,400 |
| 1989-02-14 | 650 | 650 | 650 | 650 | 10,000 | 3,250 |
| 1989-02-13 | 694 | 694 | 680 | 680 | 17,000 | 3,400 |
| 1989-02-10 | 669 | 680 | 660 | 675 | 24,000 | 3,375 |
| 1989-02-09 | 650 | 669 | 650 | 668 | 37,000 | 3,340 |
| 1989-02-08 | 665 | 665 | 650 | 650 | 46,000 | 3,250 |
| 1989-02-07 | 672 | 679 | 665 | 670 | 21,000 | 3,350 |
| 1989-02-06 | 680 | 680 | 670 | 670 | 17,000 | 3,350 |
| 1989-02-03 | 671 | 685 | 665 | 684 | 26,000 | 3,420 |
| 1989-02-02 | 689 | 689 | 660 | 660 | 24,000 | 3,300 |
| 1989-02-01 | 676 | 680 | 660 | 660 | 32,000 | 3,300 |
| 1989-01-31 | 681 | 685 | 675 | 676 | 28,000 | 3,380 |
| 1989-01-30 | 674 | 680 | 672 | 678 | 30,000 | 3,390 |
| 1989-01-28 | 663 | 673 | 663 | 669 | 14,000 | 3,345 |
| 1989-01-27 | 661 | 675 | 660 | 661 | 42,000 | 3,305 |
| 1989-01-26 | 680 | 680 | 660 | 660 | 26,000 | 3,300 |
| 1989-01-25 | 690 | 690 | 681 | 681 | 15,000 | 3,405 |
| 1989-01-24 | 681 | 683 | 680 | 680 | 27,000 | 3,400 |
| 1989-01-23 | 680 | 690 | 680 | 680 | 8,000 | 3,400 |
| 1989-01-20 | 669 | 680 | 669 | 680 | 12,000 | 3,400 |
| 1989-01-19 | 660 | 680 | 650 | 680 | 47,000 | 3,400 |
| 1989-01-18 | 646 | 660 | 645 | 660 | 38,000 | 3,300 |
| 1989-01-17 | 640 | 658 | 640 | 650 | 38,000 | 3,250 |
| 1989-01-13 | 645 | 649 | 630 | 630 | 28,000 | 3,150 |
| 1989-01-12 | 645 | 653 | 645 | 650 | 15,000 | 3,250 |
| 1989-01-11 | 640 | 654 | 630 | 654 | 35,000 | 3,270 |
| 1989-01-10 | 632 | 660 | 632 | 640 | 20,000 | 3,200 |
| 1989-01-09 | 620 | 631 | 620 | 630 | 20,000 | 3,150 |
| 1989-01-06 | 641 | 645 | 630 | 630 | 21,000 | 3,150 |
| 1989-01-05 | 650 | 660 | 641 | 642 | 22,000 | 3,210 |
| 1989-01-04 | 643 | 656 | 640 | 655 | 24,000 | 3,275 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
