9130 共栄タンカー(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	425	425	425	425	1,000	2,125
1994-12-29	430	430	430	430	1,000	2,150
1994-12-28	425	440	425	440	30,000	2,200
1994-12-27	422	430	422	430	9,000	2,150
1994-12-26	415	425	415	421	12,000	2,105
1994-12-22	428	428	416	420	44,000	2,100
1994-12-21	415	415	414	414	28,000	2,070
1994-12-20	403	405	403	405	6,000	2,025
1994-12-19	402	402	401	402	9,000	2,010
1994-12-16	401	401	400	400	18,000	2,000
1994-12-15	405	405	401	401	18,000	2,005
1994-12-14	405	405	405	405	9,000	2,025
1994-12-13	410	410	405	405	22,000	2,025
1994-12-12	400	410	400	410	3,000	2,050
1994-12-09	400	401	397	397	12,000	1,985
1994-12-08	400	400	400	400	7,000	2,000
1994-12-06	414	414	410	410	3,000	2,050
1994-12-05	415	415	415	415	6,000	2,075
1994-12-02	396	396	395	396	44,000	1,980
1994-12-01	402	403	395	395	30,000	1,975
1994-11-30	404	404	401	402	8,000	2,010
1994-11-29	402	405	402	402	19,000	2,010
1994-11-28	404	404	402	402	5,000	2,010
1994-11-25	399	407	399	403	17,000	2,015
1994-11-24	402	402	399	400	40,000	2,000
1994-11-22	400	400	400	400	7,000	2,000
1994-11-21	408	410	408	410	5,000	2,050
1994-11-18	415	415	404	404	11,000	2,020
1994-11-17	420	420	410	410	12,000	2,050
1994-11-16	419	423	406	423	77,000	2,115
1994-11-15	414	414	414	414	2,000	2,070
1994-11-14	420	421	415	420	35,000	2,100
1994-11-11	426	426	424	424	22,000	2,120
1994-11-10	430	430	421	421	16,000	2,105
1994-11-09	431	431	425	425	23,000	2,125
1994-11-08	430	430	430	430	19,000	2,150
1994-11-07	430	431	430	430	13,000	2,150
1994-11-04	431	432	431	432	8,000	2,160
1994-11-02	430	435	430	430	11,000	2,150
1994-11-01	430	430	430	430	14,000	2,150
1994-10-31	425	431	425	431	8,000	2,155
1994-10-28	421	425	415	420	21,000	2,100
1994-10-27	421	422	421	421	9,000	2,105
1994-10-24	426	429	420	420	12,000	2,100
1994-10-21	422	426	422	425	12,000	2,125
1994-10-20	418	418	418	418	1,000	2,090
1994-10-19	425	427	421	421	19,000	2,105
1994-10-18	432	432	425	425	7,000	2,125
1994-10-14	435	441	430	435	31,000	2,175
1994-10-13	410	430	410	430	13,000	2,150
1994-10-12	400	403	395	403	21,000	2,015
1994-10-11	400	400	397	400	27,000	2,000
1994-10-07	405	405	405	405	8,000	2,025
1994-10-06	401	401	400	400	3,000	2,000
1994-10-05	399	400	399	400	15,000	2,000
1994-10-04	405	405	398	400	10,000	2,000
1994-10-03	409	409	409	409	12,000	2,045
1994-09-30	408	410	408	409	9,000	2,045
1994-09-29	408	412	408	412	6,000	2,060
1994-09-28	410	410	405	407	4,000	2,035
1994-09-27	410	410	410	410	6,000	2,050
1994-09-26	412	412	410	410	9,000	2,050
1994-09-22	415	415	410	411	7,000	2,055
1994-09-21	411	411	410	410	15,000	2,050
1994-09-20	411	411	411	411	1,000	2,055
1994-09-19	401	403	401	401	24,000	2,005
1994-09-16	420	420	410	410	22,000	2,050
1994-09-14	434	434	430	430	13,000	2,150
1994-09-13	432	432	432	432	1,000	2,160
1994-09-12	432	432	430	430	16,000	2,150
1994-09-09	450	450	440	440	19,000	2,200
1994-09-08	455	455	438	438	74,000	2,190
1994-09-07	453	453	450	450	17,000	2,250
1994-09-06	461	461	455	455	6,000	2,275
1994-09-05	462	462	462	462	3,000	2,310
1994-09-02	472	472	472	472	2,000	2,360
1994-09-01	472	472	472	472	17,000	2,360
1994-08-31	472	472	472	472	7,000	2,360
1994-08-30	486	486	481	485	16,000	2,425
1994-08-29	488	495	488	488	16,000	2,440
1994-08-26	500	500	491	491	14,000	2,455
1994-08-24	498	498	498	498	5,000	2,490
1994-08-23	504	504	499	499	28,000	2,495
1994-08-22	505	505	505	505	24,000	2,525
1994-08-19	506	513	506	506	28,000	2,530
1994-08-18	517	518	505	505	19,000	2,525
1994-08-17	518	519	517	518	7,000	2,590
1994-08-16	511	520	511	520	10,000	2,600
1994-08-15	509	519	509	519	12,000	2,595
1994-08-12	535	535	515	529	75,000	2,645
1994-08-11	505	540	502	540	160,000	2,700
1994-08-10	505	506	505	506	30,000	2,530
1994-08-09	505	506	501	505	67,000	2,525
1994-08-08	501	505	501	505	71,000	2,525
1994-08-05	505	510	500	504	93,000	2,520
1994-08-04	481	503	480	503	58,000	2,515
1994-08-03	479	480	479	479	4,000	2,395
1994-08-02	470	470	466	470	15,000	2,350
1994-08-01	471	471	467	467	11,000	2,335
1994-07-29	471	471	470	470	4,000	2,350
1994-07-28	480	480	466	467	14,000	2,335
1994-07-27	472	475	471	471	14,000	2,355
1994-07-26	470	470	468	470	14,000	2,350
1994-07-25	480	480	470	470	27,000	2,350
1994-07-22	480	480	480	480	13,000	2,400
1994-07-21	480	490	480	481	44,000	2,405
1994-07-20	481	486	480	480	14,000	2,400
1994-07-19	480	481	480	480	22,000	2,400
1994-07-18	485	485	480	480	16,000	2,400
1994-07-15	485	485	485	485	12,000	2,425
1994-07-14	485	490	485	485	27,000	2,425
1994-07-13	495	495	485	485	35,000	2,425
1994-07-12	495	495	481	481	46,000	2,405
1994-07-11	484	485	475	485	23,000	2,425
1994-07-08	484	484	470	475	18,000	2,375
1994-07-07	485	485	485	485	4,000	2,425
1994-07-06	479	488	479	480	24,000	2,400
1994-07-05	467	484	467	484	15,000	2,420
1994-07-04	475	485	465	465	19,000	2,325
1994-07-01	480	480	465	465	67,000	2,325
1994-06-30	466	489	466	489	13,000	2,445
1994-06-29	490	490	476	476	5,000	2,380
1994-06-28	481	481	480	480	4,000	2,400
1994-06-27	485	485	475	480	17,000	2,400
1994-06-24	501	505	501	505	26,000	2,525
1994-06-23	482	505	482	505	20,000	2,525
1994-06-22	485	485	473	481	34,000	2,405
1994-06-21	508	508	498	499	27,000	2,495
1994-06-20	499	519	499	512	50,000	2,560
1994-06-17	515	515	506	515	53,000	2,575
1994-06-16	501	520	501	519	124,000	2,595
1994-06-15	486	500	486	500	104,000	2,500
1994-06-14	485	486	482	486	26,000	2,430
1994-06-13	475	490	475	490	21,000	2,450
1994-06-10	480	486	478	485	84,000	2,425
1994-06-09	460	479	460	477	62,000	2,385
1994-06-08	441	460	441	460	35,000	2,300
1994-06-07	440	445	435	445	23,000	2,225
1994-06-06	449	449	442	442	4,000	2,210
1994-06-03	450	450	440	449	19,000	2,245
1994-06-02	458	459	455	455	23,000	2,275
1994-06-01	448	448	443	448	20,000	2,240
1994-05-31	463	463	461	463	28,000	2,315
1994-05-30	465	466	464	464	6,000	2,320
1994-05-27	469	469	460	465	24,000	2,325
1994-05-26	460	473	460	470	46,000	2,350
1994-05-25	453	455	450	455	42,000	2,275
1994-05-24	445	457	445	453	41,000	2,265
1994-05-23	429	445	426	445	19,000	2,225
1994-05-20	435	435	430	431	23,000	2,155
1994-05-19	440	440	435	435	16,000	2,175
1994-05-18	446	446	446	446	5,000	2,230
1994-05-16	455	455	453	453	7,000	2,265
1994-05-13	445	445	440	440	5,000	2,200
1994-05-12	444	444	444	444	6,000	2,220
1994-05-11	451	451	451	451	3,000	2,255
1994-05-10	440	442	440	442	5,000	2,210
1994-05-09	440	440	439	439	8,000	2,195
1994-05-06	438	440	438	438	18,000	2,190
1994-05-02	434	434	431	431	5,000	2,155
1994-04-28	447	447	440	440	12,000	2,200
1994-04-27	441	447	441	447	13,000	2,235
1994-04-26	460	460	449	450	17,000	2,250
1994-04-25	461	467	455	455	22,000	2,275
1994-04-22	468	468	451	451	18,000	2,255
1994-04-21	460	460	460	460	9,000	2,300
1994-04-20	473	476	470	470	20,000	2,350
1994-04-19	473	476	471	471	9,000	2,355
1994-04-18	480	488	480	488	9,000	2,440
1994-04-15	468	480	468	480	35,000	2,400
1994-04-14	475	477	470	472	63,000	2,360
1994-04-13	445	481	445	480	97,000	2,400
1994-04-12	448	448	440	440	12,000	2,200
1994-04-11	449	449	448	448	3,000	2,240
1994-04-08	439	440	437	440	8,000	2,200
1994-04-07	424	430	424	429	7,000	2,145
1994-04-06	419	424	419	419	12,000	2,095
1994-04-05	418	419	418	418	4,000	2,090
1994-04-04	421	421	415	418	11,000	2,090
1994-04-01	421	421	420	420	3,000	2,100
1994-03-31	420	420	415	417	17,000	2,085
1994-03-30	425	435	420	435	21,000	2,175
1994-03-29	435	437	431	431	21,000	2,155
1994-03-28	427	427	426	426	3,000	2,130
1994-03-25	445	445	435	435	11,000	2,175
1994-03-24	445	445	445	445	7,000	2,225
1994-03-23	448	448	448	448	4,000	2,240
1994-03-22	450	455	448	448	43,000	2,240
1994-03-18	440	448	440	448	12,000	2,240
1994-03-17	440	444	425	426	34,000	2,130
1994-03-16	420	440	416	440	48,000	2,200
1994-03-15	430	430	420	420	39,000	2,100
1994-03-14	430	433	421	421	23,000	2,105
1994-03-11	440	440	440	440	12,000	2,200
1994-03-10	430	430	425	430	7,000	2,150
1994-03-09	416	430	416	430	4,000	2,150
1994-03-08	415	420	415	415	9,000	2,075
1994-03-07	416	416	415	415	11,000	2,075
1994-03-04	415	416	415	416	4,000	2,080
1994-03-03	430	430	420	420	2,000	2,100
1994-03-02	430	430	430	430	14,000	2,150
1994-03-01	435	436	430	430	9,000	2,150
1994-02-28	441	441	436	436	7,000	2,180
1994-02-25	430	431	430	431	3,000	2,155
1994-02-24	430	446	430	439	40,000	2,195
1994-02-23	413	425	413	425	13,000	2,125
1994-02-21	402	402	402	402	11,000	2,010
1994-02-18	413	413	412	412	5,000	2,060
1994-02-17	412	412	412	412	9,000	2,060
1994-02-16	406	420	406	420	25,000	2,100
1994-02-15	400	409	400	409	13,000	2,045
1994-02-14	434	434	414	414	8,000	2,070
1994-02-10	444	444	444	444	6,000	2,220
1994-02-09	449	449	431	431	20,000	2,155
1994-02-08	440	450	440	440	13,000	2,200
1994-02-07	430	435	430	435	5,000	2,175
1994-02-04	449	449	440	440	8,000	2,200
1994-02-03	450	450	445	450	17,000	2,250
1994-02-02	455	457	455	456	8,000	2,280
1994-02-01	455	459	447	457	49,000	2,285
1994-01-31	450	450	450	450	38,000	2,250
1994-01-28	401	403	395	402	11,000	2,010
1994-01-27	405	408	402	403	11,000	2,015
1994-01-26	400	410	395	410	19,000	2,050
1994-01-25	392	405	391	400	24,000	2,000
1994-01-24	390	391	390	390	45,000	1,950
1994-01-21	426	426	422	422	12,000	2,110
1994-01-20	430	430	423	423	34,000	2,115
1994-01-19	428	428	423	425	45,000	2,125
1994-01-18	426	428	419	428	11,000	2,140
1994-01-17	429	429	408	408	24,000	2,040
1994-01-14	434	434	429	430	12,000	2,150
1994-01-13	430	436	425	429	47,000	2,145
1994-01-12	419	419	410	415	20,000	2,075
1994-01-11	436	436	420	420	48,000	2,100
1994-01-10	420	421	420	421	38,000	2,105
1994-01-07	384	396	384	396	31,000	1,980
1994-01-06	380	380	373	379	23,000	1,895
1994-01-05	356	357	355	357	20,000	1,785
1994-01-04	354	357	354	357	4,000	1,785

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