9130 共栄タンカー(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 295 | 296 | 295 | 296 | 9,000 | 1,480 |
| 1996-12-27 | 296 | 296 | 295 | 296 | 12,000 | 1,480 |
| 1996-12-26 | 304 | 304 | 299 | 299 | 23,000 | 1,495 |
| 1996-12-25 | 289 | 299 | 289 | 299 | 14,000 | 1,495 |
| 1996-12-24 | 325 | 325 | 295 | 299 | 13,000 | 1,495 |
| 1996-12-20 | 332 | 332 | 320 | 320 | 24,000 | 1,600 |
| 1996-12-19 | 330 | 330 | 330 | 330 | 9,000 | 1,650 |
| 1996-12-18 | 358 | 358 | 337 | 337 | 7,000 | 1,685 |
| 1996-12-17 | 346 | 357 | 341 | 357 | 6,000 | 1,785 |
| 1996-12-16 | 351 | 358 | 346 | 346 | 9,000 | 1,730 |
| 1996-12-13 | 336 | 336 | 336 | 336 | 13,000 | 1,680 |
| 1996-12-12 | 355 | 358 | 353 | 358 | 7,000 | 1,790 |
| 1996-12-11 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1996-12-10 | 356 | 360 | 356 | 360 | 2,000 | 1,800 |
| 1996-12-09 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1996-12-06 | 352 | 355 | 352 | 354 | 9,000 | 1,770 |
| 1996-12-05 | 375 | 375 | 372 | 372 | 7,000 | 1,860 |
| 1996-12-04 | 360 | 360 | 360 | 360 | 9,000 | 1,800 |
| 1996-12-03 | 378 | 378 | 366 | 366 | 18,000 | 1,830 |
| 1996-12-02 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1996-11-29 | 373 | 381 | 373 | 380 | 13,000 | 1,900 |
| 1996-11-28 | 385 | 385 | 380 | 380 | 5,000 | 1,900 |
| 1996-11-27 | 385 | 385 | 385 | 385 | 3,000 | 1,925 |
| 1996-11-26 | 386 | 390 | 386 | 390 | 3,000 | 1,950 |
| 1996-11-22 | 390 | 395 | 390 | 395 | 6,000 | 1,975 |
| 1996-11-21 | 385 | 390 | 385 | 390 | 25,000 | 1,950 |
| 1996-11-20 | 385 | 386 | 385 | 385 | 17,000 | 1,925 |
| 1996-11-19 | 376 | 380 | 376 | 380 | 3,000 | 1,900 |
| 1996-11-18 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1996-11-15 | 376 | 380 | 376 | 380 | 8,000 | 1,900 |
| 1996-11-14 | 390 | 390 | 370 | 370 | 6,000 | 1,850 |
| 1996-11-13 | 396 | 399 | 395 | 395 | 28,000 | 1,975 |
| 1996-11-12 | 385 | 386 | 385 | 386 | 9,000 | 1,930 |
| 1996-11-11 | 371 | 380 | 371 | 380 | 5,000 | 1,900 |
| 1996-11-08 | 371 | 382 | 366 | 366 | 10,000 | 1,830 |
| 1996-11-07 | 382 | 386 | 382 | 386 | 28,000 | 1,930 |
| 1996-11-06 | 382 | 382 | 377 | 377 | 13,000 | 1,885 |
| 1996-11-01 | 367 | 367 | 367 | 367 | 6,000 | 1,835 |
| 1996-10-31 | 376 | 376 | 367 | 367 | 24,000 | 1,835 |
| 1996-10-30 | 374 | 377 | 374 | 377 | 10,000 | 1,885 |
| 1996-10-29 | 373 | 374 | 373 | 374 | 9,000 | 1,870 |
| 1996-10-28 | 369 | 372 | 369 | 371 | 5,000 | 1,855 |
| 1996-10-25 | 370 | 370 | 363 | 363 | 35,000 | 1,815 |
| 1996-10-24 | 376 | 376 | 372 | 372 | 35,000 | 1,860 |
| 1996-10-23 | 383 | 383 | 370 | 370 | 9,000 | 1,850 |
| 1996-10-22 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 1996-10-18 | 396 | 400 | 395 | 400 | 11,000 | 2,000 |
| 1996-10-17 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 1996-10-16 | 372 | 385 | 372 | 375 | 12,000 | 1,875 |
| 1996-10-15 | 368 | 372 | 367 | 372 | 12,000 | 1,860 |
| 1996-10-14 | 370 | 370 | 367 | 367 | 12,000 | 1,835 |
| 1996-10-11 | 380 | 380 | 370 | 370 | 13,000 | 1,850 |
| 1996-10-09 | 375 | 376 | 375 | 375 | 14,000 | 1,875 |
| 1996-10-08 | 375 | 376 | 375 | 376 | 4,000 | 1,880 |
| 1996-10-07 | 386 | 386 | 385 | 385 | 5,000 | 1,925 |
| 1996-10-04 | 398 | 398 | 385 | 385 | 8,000 | 1,925 |
| 1996-10-03 | 385 | 406 | 385 | 400 | 30,000 | 2,000 |
| 1996-10-02 | 374 | 380 | 374 | 377 | 11,000 | 1,885 |
| 1996-10-01 | 384 | 384 | 370 | 370 | 14,000 | 1,850 |
| 1996-09-30 | 385 | 385 | 384 | 384 | 5,000 | 1,920 |
| 1996-09-27 | 382 | 387 | 382 | 387 | 9,000 | 1,935 |
| 1996-09-26 | 382 | 384 | 381 | 384 | 5,000 | 1,920 |
| 1996-09-24 | 387 | 387 | 381 | 381 | 10,000 | 1,905 |
| 1996-09-20 | 388 | 388 | 382 | 382 | 7,000 | 1,910 |
| 1996-09-19 | 381 | 390 | 381 | 383 | 24,000 | 1,915 |
| 1996-09-18 | 390 | 392 | 381 | 381 | 16,000 | 1,905 |
| 1996-09-17 | 408 | 408 | 400 | 400 | 22,000 | 2,000 |
| 1996-09-13 | 400 | 408 | 400 | 408 | 11,000 | 2,040 |
| 1996-09-12 | 400 | 400 | 395 | 395 | 3,000 | 1,975 |
| 1996-09-11 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1996-09-10 | 410 | 410 | 391 | 391 | 10,000 | 1,955 |
| 1996-09-09 | 392 | 392 | 391 | 391 | 2,000 | 1,955 |
| 1996-09-06 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 1996-09-05 | 400 | 400 | 395 | 395 | 15,000 | 1,975 |
| 1996-09-04 | 401 | 402 | 400 | 400 | 44,000 | 2,000 |
| 1996-09-03 | 370 | 404 | 370 | 402 | 41,000 | 2,010 |
| 1996-09-02 | 374 | 374 | 372 | 372 | 18,000 | 1,860 |
| 1996-08-30 | 380 | 380 | 374 | 374 | 20,000 | 1,870 |
| 1996-08-29 | 380 | 381 | 380 | 380 | 10,000 | 1,900 |
| 1996-08-28 | 396 | 396 | 380 | 380 | 9,000 | 1,900 |
| 1996-08-27 | 400 | 400 | 395 | 395 | 13,000 | 1,975 |
| 1996-08-26 | 390 | 398 | 388 | 398 | 6,000 | 1,990 |
| 1996-08-23 | 400 | 400 | 390 | 390 | 24,000 | 1,950 |
| 1996-08-22 | 400 | 400 | 395 | 395 | 6,000 | 1,975 |
| 1996-08-21 | 399 | 399 | 399 | 399 | 14,000 | 1,995 |
| 1996-08-20 | 399 | 399 | 390 | 390 | 23,000 | 1,950 |
| 1996-08-19 | 390 | 400 | 390 | 400 | 4,000 | 2,000 |
| 1996-08-16 | 385 | 400 | 385 | 400 | 8,000 | 2,000 |
| 1996-08-15 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 1996-08-14 | 400 | 400 | 395 | 395 | 5,000 | 1,975 |
| 1996-08-13 | 385 | 395 | 380 | 395 | 7,000 | 1,975 |
| 1996-08-12 | 389 | 392 | 389 | 391 | 4,000 | 1,955 |
| 1996-08-09 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1996-08-08 | 389 | 400 | 389 | 400 | 15,000 | 2,000 |
| 1996-08-07 | 380 | 384 | 375 | 384 | 17,000 | 1,920 |
| 1996-08-06 | 395 | 395 | 365 | 370 | 28,000 | 1,850 |
| 1996-08-05 | 400 | 400 | 390 | 390 | 30,000 | 1,950 |
| 1996-08-02 | 403 | 403 | 392 | 401 | 11,000 | 2,005 |
| 1996-08-01 | 401 | 401 | 390 | 401 | 9,000 | 2,005 |
| 1996-07-31 | 385 | 401 | 385 | 396 | 21,000 | 1,980 |
| 1996-07-30 | 400 | 400 | 390 | 400 | 9,000 | 2,000 |
| 1996-07-29 | 414 | 414 | 400 | 410 | 144,000 | 2,050 |
| 1996-07-26 | 404 | 414 | 404 | 414 | 2,000 | 2,070 |
| 1996-07-25 | 405 | 405 | 404 | 404 | 5,000 | 2,020 |
| 1996-07-24 | 420 | 420 | 405 | 405 | 14,000 | 2,025 |
| 1996-07-23 | 410 | 410 | 403 | 403 | 5,000 | 2,015 |
| 1996-07-22 | 427 | 427 | 410 | 410 | 10,000 | 2,050 |
| 1996-07-19 | 419 | 428 | 418 | 428 | 10,000 | 2,140 |
| 1996-07-18 | 412 | 412 | 403 | 403 | 42,000 | 2,015 |
| 1996-07-17 | 428 | 428 | 412 | 412 | 7,000 | 2,060 |
| 1996-07-16 | 428 | 428 | 428 | 428 | 28,000 | 2,140 |
| 1996-07-15 | 431 | 432 | 428 | 428 | 11,000 | 2,140 |
| 1996-07-12 | 439 | 439 | 430 | 431 | 14,000 | 2,155 |
| 1996-07-11 | 434 | 435 | 434 | 434 | 6,000 | 2,170 |
| 1996-07-10 | 447 | 447 | 437 | 437 | 5,000 | 2,185 |
| 1996-07-09 | 431 | 432 | 431 | 432 | 14,000 | 2,160 |
| 1996-07-08 | 433 | 433 | 424 | 430 | 41,000 | 2,150 |
| 1996-07-05 | 440 | 440 | 435 | 435 | 14,000 | 2,175 |
| 1996-07-04 | 450 | 450 | 435 | 435 | 13,000 | 2,175 |
| 1996-07-03 | 450 | 450 | 450 | 450 | 5,000 | 2,250 |
| 1996-07-02 | 463 | 463 | 450 | 450 | 12,000 | 2,250 |
| 1996-07-01 | 464 | 464 | 461 | 463 | 9,000 | 2,315 |
| 1996-06-28 | 464 | 465 | 464 | 464 | 25,000 | 2,320 |
| 1996-06-27 | 460 | 460 | 459 | 459 | 12,000 | 2,295 |
| 1996-06-26 | 458 | 468 | 458 | 460 | 63,000 | 2,300 |
| 1996-06-25 | 450 | 460 | 450 | 455 | 43,000 | 2,275 |
| 1996-06-24 | 459 | 459 | 446 | 446 | 24,000 | 2,230 |
| 1996-06-21 | 446 | 450 | 445 | 450 | 52,000 | 2,250 |
| 1996-06-20 | 459 | 459 | 444 | 445 | 16,000 | 2,225 |
| 1996-06-19 | 441 | 459 | 441 | 459 | 26,000 | 2,295 |
| 1996-06-18 | 441 | 445 | 440 | 445 | 16,000 | 2,225 |
| 1996-06-17 | 449 | 449 | 435 | 440 | 5,000 | 2,200 |
| 1996-06-14 | 449 | 449 | 448 | 449 | 27,000 | 2,245 |
| 1996-06-13 | 445 | 445 | 435 | 435 | 14,000 | 2,175 |
| 1996-06-12 | 445 | 445 | 440 | 440 | 13,000 | 2,200 |
| 1996-06-11 | 440 | 440 | 436 | 440 | 17,000 | 2,200 |
| 1996-06-10 | 447 | 447 | 436 | 436 | 14,000 | 2,180 |
| 1996-06-07 | 456 | 456 | 436 | 437 | 8,000 | 2,185 |
| 1996-06-06 | 451 | 451 | 451 | 451 | 16,000 | 2,255 |
| 1996-06-05 | 455 | 455 | 450 | 450 | 9,000 | 2,250 |
| 1996-06-04 | 431 | 440 | 431 | 436 | 17,000 | 2,180 |
| 1996-06-03 | 460 | 460 | 438 | 438 | 18,000 | 2,190 |
| 1996-05-31 | 455 | 459 | 451 | 456 | 18,000 | 2,280 |
| 1996-05-30 | 442 | 445 | 440 | 440 | 18,000 | 2,200 |
| 1996-05-29 | 451 | 460 | 440 | 440 | 23,000 | 2,200 |
| 1996-05-28 | 455 | 455 | 441 | 441 | 7,000 | 2,205 |
| 1996-05-27 | 457 | 460 | 450 | 450 | 31,000 | 2,250 |
| 1996-05-24 | 460 | 460 | 455 | 455 | 21,000 | 2,275 |
| 1996-05-23 | 470 | 470 | 458 | 460 | 59,000 | 2,300 |
| 1996-05-22 | 464 | 465 | 455 | 457 | 39,000 | 2,285 |
| 1996-05-21 | 469 | 469 | 460 | 460 | 28,000 | 2,300 |
| 1996-05-20 | 468 | 470 | 465 | 469 | 45,000 | 2,345 |
| 1996-05-17 | 468 | 470 | 465 | 470 | 51,000 | 2,350 |
| 1996-05-16 | 465 | 470 | 464 | 468 | 28,000 | 2,340 |
| 1996-05-15 | 431 | 460 | 431 | 460 | 49,000 | 2,300 |
| 1996-05-14 | 449 | 450 | 440 | 440 | 9,000 | 2,200 |
| 1996-05-13 | 460 | 460 | 449 | 449 | 11,000 | 2,245 |
| 1996-05-10 | 470 | 470 | 470 | 470 | 15,000 | 2,350 |
| 1996-05-09 | 460 | 460 | 445 | 451 | 64,000 | 2,255 |
| 1996-05-08 | 450 | 455 | 440 | 450 | 31,000 | 2,250 |
| 1996-05-07 | 475 | 475 | 455 | 455 | 14,000 | 2,275 |
| 1996-05-02 | 468 | 475 | 465 | 475 | 68,000 | 2,375 |
| 1996-05-01 | 470 | 470 | 466 | 468 | 36,000 | 2,340 |
| 1996-04-30 | 465 | 470 | 465 | 466 | 30,000 | 2,330 |
| 1996-04-26 | 471 | 474 | 465 | 465 | 68,000 | 2,325 |
| 1996-04-25 | 484 | 484 | 471 | 471 | 163,000 | 2,355 |
| 1996-04-24 | 459 | 485 | 458 | 476 | 226,000 | 2,380 |
| 1996-04-23 | 463 | 465 | 458 | 458 | 111,000 | 2,290 |
| 1996-04-22 | 442 | 460 | 441 | 460 | 25,000 | 2,300 |
| 1996-04-19 | 421 | 440 | 421 | 440 | 8,000 | 2,200 |
| 1996-04-18 | 434 | 434 | 421 | 421 | 17,000 | 2,105 |
| 1996-04-17 | 440 | 440 | 435 | 435 | 19,000 | 2,175 |
| 1996-04-16 | 453 | 463 | 450 | 450 | 67,000 | 2,250 |
| 1996-04-15 | 460 | 470 | 455 | 458 | 154,000 | 2,290 |
| 1996-04-12 | 450 | 455 | 450 | 453 | 76,000 | 2,265 |
| 1996-04-11 | 437 | 455 | 437 | 452 | 159,000 | 2,260 |
| 1996-04-10 | 431 | 440 | 431 | 432 | 44,000 | 2,160 |
| 1996-04-09 | 426 | 435 | 426 | 431 | 24,000 | 2,155 |
| 1996-04-08 | 431 | 440 | 428 | 431 | 34,000 | 2,155 |
| 1996-04-05 | 429 | 432 | 428 | 428 | 49,000 | 2,140 |
| 1996-04-04 | 421 | 434 | 420 | 430 | 78,000 | 2,150 |
| 1996-04-03 | 415 | 420 | 410 | 411 | 58,000 | 2,055 |
| 1996-04-02 | 417 | 417 | 410 | 410 | 9,000 | 2,050 |
| 1996-04-01 | 408 | 417 | 408 | 414 | 25,000 | 2,070 |
| 1996-03-29 | 395 | 403 | 395 | 400 | 9,000 | 2,000 |
| 1996-03-28 | 396 | 400 | 395 | 396 | 19,000 | 1,980 |
| 1996-03-27 | 396 | 396 | 385 | 395 | 18,000 | 1,975 |
| 1996-03-26 | 400 | 401 | 395 | 395 | 24,000 | 1,975 |
| 1996-03-25 | 389 | 399 | 388 | 399 | 39,000 | 1,995 |
| 1996-03-22 | 400 | 400 | 386 | 386 | 20,000 | 1,930 |
| 1996-03-21 | 386 | 386 | 385 | 385 | 4,000 | 1,925 |
| 1996-03-19 | 383 | 387 | 383 | 385 | 18,000 | 1,925 |
| 1996-03-18 | 382 | 382 | 380 | 381 | 17,000 | 1,905 |
| 1996-03-15 | 379 | 380 | 379 | 380 | 4,000 | 1,900 |
| 1996-03-14 | 379 | 379 | 368 | 368 | 6,000 | 1,840 |
| 1996-03-13 | 380 | 380 | 366 | 366 | 20,000 | 1,830 |
| 1996-03-12 | 381 | 382 | 381 | 381 | 7,000 | 1,905 |
| 1996-03-11 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1996-03-08 | 382 | 390 | 382 | 390 | 38,000 | 1,950 |
| 1996-03-07 | 387 | 389 | 382 | 382 | 25,000 | 1,910 |
| 1996-03-06 | 390 | 390 | 387 | 389 | 12,000 | 1,945 |
| 1996-03-05 | 386 | 390 | 386 | 387 | 33,000 | 1,935 |
| 1996-03-04 | 387 | 394 | 386 | 386 | 10,000 | 1,930 |
| 1996-03-01 | 388 | 390 | 386 | 386 | 26,000 | 1,930 |
| 1996-02-29 | 390 | 390 | 388 | 388 | 6,000 | 1,940 |
| 1996-02-28 | 386 | 390 | 386 | 387 | 12,000 | 1,935 |
| 1996-02-27 | 395 | 395 | 386 | 386 | 39,000 | 1,930 |
| 1996-02-26 | 401 | 403 | 391 | 391 | 22,000 | 1,955 |
| 1996-02-23 | 401 | 401 | 401 | 401 | 6,000 | 2,005 |
| 1996-02-22 | 404 | 404 | 390 | 390 | 42,000 | 1,950 |
| 1996-02-21 | 401 | 401 | 399 | 399 | 31,000 | 1,995 |
| 1996-02-20 | 399 | 405 | 399 | 400 | 61,000 | 2,000 |
| 1996-02-19 | 403 | 403 | 398 | 398 | 69,000 | 1,990 |
| 1996-02-16 | 416 | 416 | 398 | 398 | 81,000 | 1,990 |
| 1996-02-15 | 417 | 417 | 406 | 406 | 13,000 | 2,030 |
| 1996-02-14 | 406 | 418 | 406 | 418 | 25,000 | 2,090 |
| 1996-02-13 | 429 | 429 | 418 | 418 | 16,000 | 2,090 |
| 1996-02-09 | 445 | 445 | 428 | 428 | 42,000 | 2,140 |
| 1996-02-08 | 449 | 449 | 435 | 440 | 66,000 | 2,200 |
| 1996-02-07 | 416 | 453 | 416 | 450 | 205,000 | 2,250 |
| 1996-02-06 | 426 | 426 | 410 | 410 | 48,000 | 2,050 |
| 1996-02-05 | 432 | 438 | 427 | 427 | 85,000 | 2,135 |
| 1996-02-02 | 430 | 436 | 430 | 432 | 100,000 | 2,160 |
| 1996-02-01 | 429 | 430 | 420 | 430 | 122,000 | 2,150 |
| 1996-01-31 | 418 | 430 | 411 | 420 | 96,000 | 2,100 |
| 1996-01-30 | 400 | 415 | 400 | 410 | 30,000 | 2,050 |
| 1996-01-29 | 391 | 391 | 391 | 391 | 2,000 | 1,955 |
| 1996-01-26 | 387 | 391 | 386 | 386 | 32,000 | 1,930 |
| 1996-01-25 | 385 | 390 | 385 | 386 | 8,000 | 1,930 |
| 1996-01-24 | 390 | 390 | 381 | 381 | 4,000 | 1,905 |
| 1996-01-23 | 390 | 390 | 390 | 390 | 13,000 | 1,950 |
| 1996-01-22 | 395 | 395 | 395 | 395 | 13,000 | 1,975 |
| 1996-01-19 | 392 | 392 | 390 | 392 | 43,000 | 1,960 |
| 1996-01-18 | 410 | 410 | 391 | 392 | 40,000 | 1,960 |
| 1996-01-17 | 415 | 420 | 410 | 410 | 46,000 | 2,050 |
| 1996-01-16 | 393 | 415 | 393 | 410 | 20,000 | 2,050 |
| 1996-01-12 | 404 | 404 | 391 | 391 | 12,000 | 1,955 |
| 1996-01-11 | 400 | 410 | 391 | 391 | 10,000 | 1,955 |
| 1996-01-10 | 399 | 400 | 395 | 400 | 38,000 | 2,000 |
| 1996-01-09 | 395 | 400 | 384 | 400 | 31,000 | 2,000 |
| 1996-01-08 | 411 | 411 | 400 | 400 | 14,000 | 2,000 |
| 1996-01-05 | 415 | 415 | 410 | 410 | 20,000 | 2,050 |
| 1996-01-04 | 417 | 420 | 405 | 405 | 24,000 | 2,025 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
