9130 共栄タンカー(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 1998-12-29 | 120 | 120 | 120 | 120 | 14,000 | 600 |
| 1998-12-28 | 120 | 127 | 120 | 120 | 4,000 | 600 |
| 1998-12-25 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 1998-12-24 | 128 | 128 | 120 | 120 | 10,000 | 600 |
| 1998-12-22 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 1998-12-21 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 1998-12-18 | 126 | 126 | 125 | 125 | 2,000 | 625 |
| 1998-12-17 | 125 | 129 | 125 | 129 | 4,000 | 645 |
| 1998-12-16 | 130 | 130 | 125 | 125 | 4,000 | 625 |
| 1998-12-15 | 127 | 129 | 125 | 125 | 11,000 | 625 |
| 1998-12-14 | 130 | 130 | 127 | 130 | 36,000 | 650 |
| 1998-12-11 | 125 | 126 | 125 | 126 | 14,000 | 630 |
| 1998-12-10 | 130 | 130 | 130 | 130 | 11,000 | 650 |
| 1998-12-09 | 130 | 130 | 129 | 130 | 15,000 | 650 |
| 1998-12-08 | 129 | 130 | 129 | 129 | 7,000 | 645 |
| 1998-12-07 | 126 | 131 | 126 | 129 | 4,000 | 645 |
| 1998-12-04 | 134 | 134 | 123 | 126 | 24,000 | 630 |
| 1998-12-03 | 130 | 131 | 126 | 127 | 49,000 | 635 |
| 1998-12-02 | 125 | 127 | 125 | 127 | 15,000 | 635 |
| 1998-12-01 | 124 | 125 | 124 | 125 | 16,000 | 625 |
| 1998-11-30 | 125 | 125 | 124 | 124 | 7,000 | 620 |
| 1998-11-27 | 120 | 121 | 120 | 121 | 14,000 | 605 |
| 1998-11-26 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 1998-11-25 | 122 | 122 | 117 | 118 | 15,000 | 590 |
| 1998-11-24 | 125 | 125 | 120 | 125 | 14,000 | 625 |
| 1998-11-20 | 120 | 125 | 117 | 118 | 26,000 | 590 |
| 1998-11-19 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 1998-11-18 | 116 | 117 | 116 | 117 | 2,000 | 585 |
| 1998-11-17 | 120 | 120 | 117 | 117 | 10,000 | 585 |
| 1998-11-16 | 117 | 120 | 117 | 120 | 4,000 | 600 |
| 1998-11-13 | 120 | 120 | 116 | 116 | 3,000 | 580 |
| 1998-11-12 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 1998-11-11 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1998-11-10 | 120 | 120 | 115 | 115 | 4,000 | 575 |
| 1998-11-09 | 115 | 115 | 115 | 115 | 7,000 | 575 |
| 1998-11-05 | 120 | 120 | 116 | 116 | 6,000 | 580 |
| 1998-11-04 | 115 | 116 | 115 | 115 | 12,000 | 575 |
| 1998-11-02 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1998-10-30 | 116 | 120 | 116 | 120 | 2,000 | 600 |
| 1998-10-29 | 116 | 119 | 116 | 119 | 7,000 | 595 |
| 1998-10-27 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 1998-10-26 | 120 | 120 | 119 | 119 | 2,000 | 595 |
| 1998-10-23 | 120 | 120 | 116 | 116 | 11,000 | 580 |
| 1998-10-22 | 116 | 116 | 115 | 116 | 7,000 | 580 |
| 1998-10-21 | 118 | 118 | 111 | 118 | 7,000 | 590 |
| 1998-10-20 | 116 | 116 | 116 | 116 | 2,000 | 580 |
| 1998-10-19 | 118 | 118 | 118 | 118 | 1,000 | 590 |
| 1998-10-16 | 120 | 120 | 115 | 115 | 18,000 | 575 |
| 1998-10-14 | 119 | 119 | 119 | 119 | 1,000 | 595 |
| 1998-10-13 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 1998-10-12 | 120 | 120 | 115 | 115 | 6,000 | 575 |
| 1998-10-09 | 115 | 120 | 112 | 112 | 12,000 | 560 |
| 1998-10-08 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 1998-10-07 | 111 | 111 | 111 | 111 | 2,000 | 555 |
| 1998-10-06 | 110 | 120 | 110 | 110 | 10,000 | 550 |
| 1998-10-05 | 110 | 110 | 110 | 110 | 2,000 | 550 |
| 1998-10-02 | 110 | 117 | 110 | 117 | 19,000 | 585 |
| 1998-10-01 | 118 | 118 | 117 | 117 | 6,000 | 585 |
| 1998-09-30 | 114 | 120 | 114 | 120 | 36,000 | 600 |
| 1998-09-29 | 111 | 120 | 111 | 120 | 7,000 | 600 |
| 1998-09-28 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 1998-09-25 | 110 | 120 | 110 | 110 | 9,000 | 550 |
| 1998-09-24 | 120 | 120 | 110 | 110 | 25,000 | 550 |
| 1998-09-22 | 112 | 112 | 110 | 112 | 10,000 | 560 |
| 1998-09-21 | 113 | 113 | 112 | 112 | 3,000 | 560 |
| 1998-09-18 | 113 | 113 | 113 | 113 | 4,000 | 565 |
| 1998-09-17 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 1998-09-16 | 113 | 113 | 113 | 113 | 9,000 | 565 |
| 1998-09-14 | 113 | 113 | 113 | 113 | 6,000 | 565 |
| 1998-09-11 | 123 | 123 | 113 | 113 | 13,000 | 565 |
| 1998-09-10 | 117 | 117 | 113 | 113 | 12,000 | 565 |
| 1998-09-09 | 124 | 124 | 124 | 124 | 1,000 | 620 |
| 1998-09-08 | 119 | 125 | 119 | 119 | 8,000 | 595 |
| 1998-09-07 | 115 | 119 | 115 | 119 | 12,000 | 595 |
| 1998-09-03 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 1998-09-02 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 1998-09-01 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 1998-08-31 | 119 | 125 | 119 | 124 | 6,000 | 620 |
| 1998-08-28 | 120 | 120 | 115 | 115 | 22,000 | 575 |
| 1998-08-27 | 123 | 123 | 122 | 122 | 10,000 | 610 |
| 1998-08-26 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 1998-08-25 | 120 | 120 | 120 | 120 | 44,000 | 600 |
| 1998-08-24 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 1998-08-21 | 126 | 126 | 126 | 126 | 5,000 | 630 |
| 1998-08-20 | 125 | 125 | 125 | 125 | 11,000 | 625 |
| 1998-08-19 | 126 | 126 | 126 | 126 | 4,000 | 630 |
| 1998-08-18 | 125 | 126 | 125 | 126 | 10,000 | 630 |
| 1998-08-17 | 125 | 125 | 125 | 125 | 10,000 | 625 |
| 1998-08-14 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-08-13 | 125 | 127 | 125 | 125 | 4,000 | 625 |
| 1998-08-11 | 129 | 130 | 127 | 127 | 8,000 | 635 |
| 1998-08-07 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 1998-08-06 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1998-08-05 | 138 | 138 | 131 | 131 | 6,000 | 655 |
| 1998-08-04 | 130 | 138 | 130 | 130 | 16,000 | 650 |
| 1998-08-03 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 1998-07-31 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-07-30 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-07-29 | 138 | 138 | 130 | 130 | 11,000 | 650 |
| 1998-07-28 | 133 | 135 | 133 | 135 | 6,000 | 675 |
| 1998-07-27 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1998-07-24 | 138 | 138 | 133 | 133 | 10,000 | 665 |
| 1998-07-23 | 134 | 134 | 130 | 130 | 10,000 | 650 |
| 1998-07-22 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 1998-07-21 | 135 | 138 | 135 | 138 | 8,000 | 690 |
| 1998-07-17 | 135 | 139 | 130 | 135 | 37,000 | 675 |
| 1998-07-16 | 139 | 140 | 124 | 125 | 132,000 | 625 |
| 1998-07-15 | 144 | 144 | 130 | 130 | 108,000 | 650 |
| 1998-07-14 | 144 | 144 | 144 | 144 | 1,000 | 720 |
| 1998-07-13 | 130 | 144 | 130 | 144 | 6,000 | 720 |
| 1998-07-10 | 134 | 145 | 131 | 145 | 13,000 | 725 |
| 1998-07-09 | 135 | 135 | 135 | 135 | 8,000 | 675 |
| 1998-07-08 | 150 | 155 | 140 | 140 | 14,000 | 700 |
| 1998-07-07 | 140 | 145 | 140 | 145 | 13,000 | 725 |
| 1998-07-06 | 130 | 148 | 130 | 140 | 15,000 | 700 |
| 1998-07-03 | 140 | 140 | 139 | 140 | 7,000 | 700 |
| 1998-07-02 | 139 | 140 | 135 | 140 | 20,000 | 700 |
| 1998-07-01 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1998-06-30 | 125 | 126 | 125 | 126 | 4,000 | 630 |
| 1998-06-29 | 130 | 130 | 120 | 120 | 14,000 | 600 |
| 1998-06-26 | 133 | 140 | 130 | 130 | 11,000 | 650 |
| 1998-06-25 | 140 | 140 | 139 | 139 | 2,000 | 695 |
| 1998-06-24 | 140 | 140 | 140 | 140 | 13,000 | 700 |
| 1998-06-23 | 127 | 127 | 127 | 127 | 5,000 | 635 |
| 1998-06-22 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 1998-06-19 | 126 | 126 | 125 | 125 | 2,000 | 625 |
| 1998-06-17 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 1998-06-16 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 1998-06-15 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 1998-06-12 | 140 | 140 | 135 | 136 | 25,000 | 680 |
| 1998-06-11 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1998-06-10 | 132 | 140 | 132 | 140 | 13,000 | 700 |
| 1998-06-08 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 1998-06-05 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-06-04 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-06-01 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1998-05-28 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-05-27 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-05-26 | 127 | 130 | 127 | 130 | 8,000 | 650 |
| 1998-05-25 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 1998-05-22 | 140 | 140 | 139 | 139 | 8,000 | 695 |
| 1998-05-21 | 140 | 140 | 125 | 126 | 9,000 | 630 |
| 1998-05-20 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 1998-05-19 | 127 | 128 | 127 | 128 | 2,000 | 640 |
| 1998-05-18 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 1998-05-15 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 1998-05-13 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-05-12 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 1998-05-11 | 138 | 140 | 138 | 140 | 5,000 | 700 |
| 1998-05-08 | 135 | 138 | 135 | 138 | 10,000 | 690 |
| 1998-05-07 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 1998-05-06 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1998-05-01 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 1998-04-30 | 137 | 140 | 130 | 135 | 8,000 | 675 |
| 1998-04-28 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 1998-04-27 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 1998-04-24 | 135 | 135 | 135 | 135 | 8,000 | 675 |
| 1998-04-23 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1998-04-22 | 130 | 130 | 127 | 127 | 14,000 | 635 |
| 1998-04-21 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 1998-04-20 | 132 | 132 | 132 | 132 | 4,000 | 660 |
| 1998-04-17 | 135 | 135 | 132 | 132 | 4,000 | 660 |
| 1998-04-16 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 1998-04-15 | 140 | 140 | 132 | 140 | 9,000 | 700 |
| 1998-04-14 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 1998-04-13 | 132 | 135 | 132 | 135 | 3,000 | 675 |
| 1998-04-10 | 141 | 141 | 136 | 136 | 4,000 | 680 |
| 1998-04-09 | 140 | 140 | 135 | 136 | 13,000 | 680 |
| 1998-04-08 | 130 | 140 | 130 | 140 | 25,000 | 700 |
| 1998-04-07 | 127 | 135 | 127 | 135 | 29,000 | 675 |
| 1998-04-06 | 124 | 126 | 124 | 126 | 13,000 | 630 |
| 1998-04-03 | 115 | 119 | 115 | 119 | 48,000 | 595 |
| 1998-04-02 | 117 | 120 | 112 | 115 | 24,000 | 575 |
| 1998-04-01 | 141 | 141 | 130 | 135 | 12,000 | 675 |
| 1998-03-31 | 145 | 145 | 141 | 141 | 3,000 | 705 |
| 1998-03-30 | 155 | 155 | 150 | 150 | 11,000 | 750 |
| 1998-03-27 | 156 | 156 | 151 | 151 | 8,000 | 755 |
| 1998-03-26 | 161 | 161 | 160 | 160 | 11,000 | 800 |
| 1998-03-25 | 163 | 163 | 163 | 163 | 5,000 | 815 |
| 1998-03-24 | 164 | 164 | 160 | 160 | 8,000 | 800 |
| 1998-03-23 | 165 | 170 | 165 | 170 | 2,000 | 850 |
| 1998-03-20 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1998-03-19 | 159 | 160 | 159 | 160 | 9,000 | 800 |
| 1998-03-18 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-03-16 | 165 | 165 | 165 | 165 | 2,000 | 825 |
| 1998-03-13 | 156 | 168 | 156 | 168 | 11,000 | 840 |
| 1998-03-11 | 161 | 161 | 160 | 160 | 19,000 | 800 |
| 1998-03-10 | 161 | 161 | 161 | 161 | 1,000 | 805 |
| 1998-03-09 | 165 | 171 | 161 | 161 | 13,000 | 805 |
| 1998-03-06 | 161 | 161 | 161 | 161 | 3,000 | 805 |
| 1998-03-05 | 160 | 160 | 156 | 156 | 10,000 | 780 |
| 1998-03-04 | 160 | 160 | 160 | 160 | 7,000 | 800 |
| 1998-03-03 | 161 | 170 | 161 | 169 | 5,000 | 845 |
| 1998-03-02 | 159 | 169 | 159 | 161 | 11,000 | 805 |
| 1998-02-27 | 159 | 164 | 155 | 155 | 8,000 | 775 |
| 1998-02-26 | 164 | 164 | 159 | 159 | 6,000 | 795 |
| 1998-02-25 | 149 | 151 | 149 | 151 | 6,000 | 755 |
| 1998-02-24 | 170 | 170 | 165 | 165 | 8,000 | 825 |
| 1998-02-23 | 165 | 165 | 156 | 165 | 9,000 | 825 |
| 1998-02-20 | 160 | 160 | 150 | 151 | 8,000 | 755 |
| 1998-02-19 | 160 | 165 | 160 | 162 | 6,000 | 810 |
| 1998-02-18 | 155 | 156 | 155 | 156 | 2,000 | 780 |
| 1998-02-17 | 164 | 164 | 160 | 160 | 11,000 | 800 |
| 1998-02-16 | 162 | 165 | 162 | 165 | 9,000 | 825 |
| 1998-02-13 | 180 | 180 | 170 | 170 | 39,000 | 850 |
| 1998-02-12 | 170 | 180 | 170 | 178 | 53,000 | 890 |
| 1998-02-10 | 158 | 165 | 158 | 165 | 12,000 | 825 |
| 1998-02-09 | 154 | 159 | 154 | 158 | 15,000 | 790 |
| 1998-02-06 | 149 | 149 | 149 | 149 | 6,000 | 745 |
| 1998-02-05 | 145 | 145 | 140 | 140 | 7,000 | 700 |
| 1998-02-04 | 151 | 151 | 145 | 145 | 7,000 | 725 |
| 1998-02-03 | 150 | 150 | 150 | 150 | 8,000 | 750 |
| 1998-02-02 | 137 | 143 | 137 | 140 | 9,000 | 700 |
| 1998-01-30 | 157 | 157 | 143 | 143 | 12,000 | 715 |
| 1998-01-29 | 165 | 165 | 158 | 158 | 35,000 | 790 |
| 1998-01-28 | 158 | 159 | 150 | 157 | 119,000 | 785 |
| 1998-01-27 | 166 | 166 | 159 | 160 | 28,000 | 800 |
| 1998-01-26 | 146 | 163 | 146 | 162 | 42,000 | 810 |
| 1998-01-23 | 135 | 138 | 133 | 136 | 32,000 | 680 |
| 1998-01-22 | 135 | 135 | 125 | 129 | 19,000 | 645 |
| 1998-01-21 | 118 | 127 | 116 | 117 | 32,000 | 585 |
| 1998-01-20 | 116 | 116 | 114 | 115 | 26,000 | 575 |
| 1998-01-19 | 103 | 114 | 103 | 108 | 137,000 | 540 |
| 1998-01-16 | 107 | 112 | 107 | 107 | 12,000 | 535 |
| 1998-01-14 | 105 | 105 | 102 | 102 | 23,000 | 510 |
| 1998-01-13 | 106 | 106 | 105 | 106 | 19,000 | 530 |
| 1998-01-12 | 108 | 108 | 106 | 106 | 2,000 | 530 |
| 1998-01-09 | 110 | 110 | 108 | 108 | 36,000 | 540 |
| 1998-01-08 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 1998-01-07 | 115 | 115 | 115 | 115 | 11,000 | 575 |
| 1998-01-06 | 117 | 117 | 115 | 115 | 7,000 | 575 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
