9130 共栄タンカー(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-30 | 103 | 103 | 101 | 101 | 2,000 | 505 |
1999-12-29 | 103 | 103 | 103 | 103 | 2,000 | 515 |
1999-12-28 | 103 | 103 | 103 | 103 | 6,000 | 515 |
1999-12-27 | 101 | 103 | 101 | 103 | 7,000 | 515 |
1999-12-24 | 105 | 105 | 100 | 105 | 19,000 | 525 |
1999-12-22 | 110 | 110 | 105 | 105 | 14,000 | 525 |
1999-12-21 | 110 | 110 | 105 | 106 | 7,000 | 530 |
1999-12-20 | 110 | 110 | 106 | 106 | 3,000 | 530 |
1999-12-17 | 110 | 110 | 110 | 110 | 7,000 | 550 |
1999-12-16 | 115 | 115 | 115 | 115 | 6,000 | 575 |
1999-12-15 | 115 | 115 | 110 | 110 | 3,000 | 550 |
1999-12-14 | 116 | 116 | 111 | 111 | 2,000 | 555 |
1999-12-13 | 116 | 116 | 116 | 116 | 3,000 | 580 |
1999-12-10 | 115 | 115 | 105 | 106 | 31,000 | 530 |
1999-12-09 | 110 | 110 | 106 | 107 | 9,000 | 535 |
1999-12-08 | 111 | 111 | 110 | 110 | 10,000 | 550 |
1999-12-07 | 119 | 119 | 111 | 111 | 5,000 | 555 |
1999-12-06 | 109 | 120 | 109 | 119 | 22,000 | 595 |
1999-12-03 | 120 | 120 | 109 | 109 | 23,000 | 545 |
1999-12-02 | 106 | 115 | 106 | 107 | 16,000 | 535 |
1999-12-01 | 114 | 114 | 111 | 111 | 4,000 | 555 |
1999-11-30 | 107 | 115 | 106 | 115 | 6,000 | 575 |
1999-11-29 | 105 | 106 | 105 | 106 | 3,000 | 530 |
1999-11-26 | 110 | 110 | 105 | 105 | 12,000 | 525 |
1999-11-25 | 110 | 110 | 110 | 110 | 4,000 | 550 |
1999-11-24 | 119 | 119 | 110 | 110 | 13,000 | 550 |
1999-11-22 | 115 | 115 | 115 | 115 | 3,000 | 575 |
1999-11-19 | 119 | 119 | 110 | 114 | 17,000 | 570 |
1999-11-18 | 111 | 120 | 104 | 119 | 27,000 | 595 |
1999-11-17 | 109 | 109 | 104 | 108 | 4,000 | 540 |
1999-11-16 | 108 | 108 | 100 | 107 | 7,000 | 535 |
1999-11-15 | 109 | 109 | 100 | 100 | 37,000 | 500 |
1999-11-12 | 110 | 110 | 105 | 105 | 15,000 | 525 |
1999-11-11 | 110 | 115 | 110 | 110 | 7,000 | 550 |
1999-11-10 | 115 | 115 | 110 | 110 | 5,000 | 550 |
1999-11-09 | 115 | 115 | 110 | 115 | 12,000 | 575 |
1999-11-08 | 110 | 111 | 110 | 111 | 14,000 | 555 |
1999-11-05 | 115 | 115 | 111 | 111 | 4,000 | 555 |
1999-11-04 | 115 | 115 | 110 | 110 | 10,000 | 550 |
1999-11-02 | 119 | 119 | 105 | 105 | 38,000 | 525 |
1999-10-29 | 120 | 120 | 115 | 117 | 15,000 | 585 |
1999-10-28 | 118 | 120 | 118 | 120 | 5,000 | 600 |
1999-10-27 | 118 | 118 | 118 | 118 | 1,000 | 590 |
1999-10-26 | 120 | 120 | 119 | 119 | 6,000 | 595 |
1999-10-25 | 121 | 121 | 121 | 121 | 1,000 | 605 |
1999-10-22 | 128 | 128 | 120 | 120 | 7,000 | 600 |
1999-10-21 | 120 | 120 | 120 | 120 | 9,000 | 600 |
1999-10-20 | 125 | 127 | 118 | 127 | 16,000 | 635 |
1999-10-19 | 125 | 130 | 125 | 130 | 4,000 | 650 |
1999-10-18 | 130 | 131 | 125 | 125 | 13,000 | 625 |
1999-10-14 | 126 | 126 | 126 | 126 | 1,000 | 630 |
1999-10-13 | 125 | 126 | 125 | 126 | 2,000 | 630 |
1999-10-12 | 128 | 128 | 128 | 128 | 3,000 | 640 |
1999-10-08 | 126 | 128 | 126 | 128 | 2,000 | 640 |
1999-10-07 | 130 | 130 | 125 | 125 | 12,000 | 625 |
1999-10-06 | 123 | 123 | 122 | 122 | 3,000 | 610 |
1999-10-05 | 131 | 131 | 131 | 131 | 1,000 | 655 |
1999-10-04 | 131 | 131 | 122 | 122 | 4,000 | 610 |
1999-10-01 | 128 | 128 | 121 | 121 | 14,000 | 605 |
1999-09-30 | 126 | 128 | 120 | 128 | 10,000 | 640 |
1999-09-29 | 120 | 122 | 120 | 120 | 8,000 | 600 |
1999-09-28 | 124 | 124 | 124 | 124 | 2,000 | 620 |
1999-09-27 | 120 | 120 | 120 | 120 | 11,000 | 600 |
1999-09-24 | 118 | 120 | 118 | 119 | 14,000 | 595 |
1999-09-22 | 118 | 119 | 118 | 119 | 5,000 | 595 |
1999-09-21 | 124 | 124 | 118 | 119 | 8,000 | 595 |
1999-09-20 | 120 | 124 | 120 | 124 | 7,000 | 620 |
1999-09-17 | 127 | 127 | 120 | 120 | 4,000 | 600 |
1999-09-16 | 120 | 126 | 120 | 126 | 4,000 | 630 |
1999-09-14 | 117 | 119 | 117 | 117 | 17,000 | 585 |
1999-09-13 | 120 | 127 | 120 | 127 | 7,000 | 635 |
1999-09-10 | 124 | 125 | 117 | 125 | 36,000 | 625 |
1999-09-09 | 124 | 124 | 124 | 124 | 6,000 | 620 |
1999-09-08 | 122 | 124 | 122 | 124 | 2,000 | 620 |
1999-09-07 | 126 | 126 | 122 | 122 | 12,000 | 610 |
1999-09-06 | 117 | 129 | 117 | 125 | 13,000 | 625 |
1999-09-03 | 132 | 132 | 132 | 132 | 3,000 | 660 |
1999-09-02 | 139 | 139 | 133 | 133 | 9,000 | 665 |
1999-09-01 | 133 | 133 | 133 | 133 | 1,000 | 665 |
1999-08-31 | 131 | 131 | 131 | 131 | 1,000 | 655 |
1999-08-30 | 135 | 135 | 133 | 133 | 4,000 | 665 |
1999-08-27 | 135 | 135 | 135 | 135 | 2,000 | 675 |
1999-08-26 | 135 | 135 | 135 | 135 | 1,000 | 675 |
1999-08-25 | 135 | 145 | 135 | 136 | 5,000 | 680 |
1999-08-24 | 150 | 150 | 145 | 145 | 7,000 | 725 |
1999-08-23 | 149 | 150 | 149 | 150 | 8,000 | 750 |
1999-08-20 | 135 | 140 | 135 | 136 | 3,000 | 680 |
1999-08-19 | 132 | 133 | 132 | 133 | 5,000 | 665 |
1999-08-18 | 134 | 134 | 132 | 132 | 5,000 | 660 |
1999-08-17 | 131 | 135 | 131 | 135 | 4,000 | 675 |
1999-08-16 | 135 | 136 | 135 | 135 | 8,000 | 675 |
1999-08-13 | 140 | 140 | 135 | 135 | 3,000 | 675 |
1999-08-10 | 135 | 135 | 135 | 135 | 6,000 | 675 |
1999-08-09 | 136 | 137 | 136 | 136 | 5,000 | 680 |
1999-08-06 | 140 | 140 | 139 | 139 | 4,000 | 695 |
1999-08-05 | 140 | 140 | 140 | 140 | 1,000 | 700 |
1999-08-04 | 140 | 140 | 140 | 140 | 1,000 | 700 |
1999-08-03 | 135 | 146 | 135 | 146 | 8,000 | 730 |
1999-08-02 | 141 | 141 | 132 | 137 | 8,000 | 685 |
1999-07-30 | 141 | 141 | 131 | 131 | 8,000 | 655 |
1999-07-29 | 145 | 145 | 145 | 145 | 1,000 | 725 |
1999-07-28 | 145 | 150 | 145 | 150 | 2,000 | 750 |
1999-07-27 | 145 | 145 | 145 | 145 | 2,000 | 725 |
1999-07-26 | 145 | 149 | 145 | 149 | 6,000 | 745 |
1999-07-23 | 145 | 145 | 145 | 145 | 13,000 | 725 |
1999-07-22 | 146 | 146 | 145 | 145 | 13,000 | 725 |
1999-07-21 | 149 | 152 | 148 | 148 | 5,000 | 740 |
1999-07-19 | 150 | 150 | 148 | 148 | 16,000 | 740 |
1999-07-16 | 150 | 151 | 150 | 150 | 34,000 | 750 |
1999-07-15 | 153 | 158 | 150 | 150 | 19,000 | 750 |
1999-07-14 | 151 | 158 | 151 | 158 | 16,000 | 790 |
1999-07-13 | 151 | 158 | 150 | 158 | 17,000 | 790 |
1999-07-12 | 157 | 157 | 155 | 155 | 4,000 | 775 |
1999-07-09 | 153 | 158 | 151 | 158 | 15,000 | 790 |
1999-07-08 | 152 | 153 | 152 | 153 | 4,000 | 765 |
1999-07-07 | 151 | 152 | 151 | 151 | 3,000 | 755 |
1999-07-06 | 159 | 159 | 159 | 159 | 6,000 | 795 |
1999-07-05 | 151 | 158 | 151 | 158 | 5,000 | 790 |
1999-07-02 | 154 | 157 | 151 | 151 | 30,000 | 755 |
1999-07-01 | 152 | 152 | 152 | 152 | 6,000 | 760 |
1999-06-30 | 152 | 152 | 152 | 152 | 4,000 | 760 |
1999-06-29 | 151 | 151 | 151 | 151 | 11,000 | 755 |
1999-06-28 | 155 | 155 | 151 | 151 | 12,000 | 755 |
1999-06-25 | 159 | 160 | 158 | 158 | 20,000 | 790 |
1999-06-24 | 160 | 160 | 157 | 157 | 8,000 | 785 |
1999-06-23 | 160 | 160 | 156 | 156 | 22,000 | 780 |
1999-06-22 | 156 | 160 | 150 | 151 | 34,000 | 755 |
1999-06-21 | 165 | 165 | 164 | 165 | 14,000 | 825 |
1999-06-18 | 165 | 165 | 156 | 156 | 31,000 | 780 |
1999-06-17 | 158 | 160 | 158 | 160 | 10,000 | 800 |
1999-06-16 | 156 | 156 | 155 | 156 | 4,000 | 780 |
1999-06-15 | 164 | 164 | 156 | 156 | 6,000 | 780 |
1999-06-14 | 165 | 165 | 156 | 160 | 11,000 | 800 |
1999-06-11 | 160 | 165 | 155 | 155 | 27,000 | 775 |
1999-06-10 | 150 | 155 | 150 | 155 | 9,000 | 775 |
1999-06-09 | 150 | 155 | 150 | 155 | 8,000 | 775 |
1999-06-08 | 150 | 151 | 150 | 151 | 13,000 | 755 |
1999-06-07 | 150 | 150 | 150 | 150 | 2,000 | 750 |
1999-06-04 | 158 | 158 | 158 | 158 | 1,000 | 790 |
1999-06-02 | 158 | 158 | 158 | 158 | 9,000 | 790 |
1999-06-01 | 150 | 159 | 150 | 158 | 6,000 | 790 |
1999-05-31 | 151 | 151 | 151 | 151 | 2,000 | 755 |
1999-05-28 | 148 | 150 | 148 | 150 | 14,000 | 750 |
1999-05-27 | 151 | 151 | 151 | 151 | 6,000 | 755 |
1999-05-26 | 155 | 155 | 150 | 150 | 11,000 | 750 |
1999-05-25 | 164 | 164 | 160 | 160 | 13,000 | 800 |
1999-05-24 | 167 | 167 | 164 | 165 | 38,000 | 825 |
1999-05-21 | 152 | 170 | 152 | 156 | 32,000 | 780 |
1999-05-20 | 155 | 155 | 150 | 150 | 22,000 | 750 |
1999-05-19 | 156 | 156 | 155 | 155 | 11,000 | 775 |
1999-05-18 | 156 | 156 | 156 | 156 | 10,000 | 780 |
1999-05-17 | 160 | 162 | 150 | 156 | 16,000 | 780 |
1999-05-14 | 169 | 170 | 162 | 170 | 27,000 | 850 |
1999-05-13 | 170 | 170 | 161 | 164 | 15,000 | 820 |
1999-05-12 | 170 | 170 | 165 | 165 | 14,000 | 825 |
1999-05-11 | 170 | 170 | 162 | 162 | 41,000 | 810 |
1999-05-10 | 170 | 175 | 155 | 175 | 62,000 | 875 |
1999-05-07 | 160 | 160 | 155 | 160 | 41,000 | 800 |
1999-05-06 | 160 | 160 | 153 | 153 | 14,000 | 765 |
1999-04-30 | 151 | 155 | 151 | 152 | 17,000 | 760 |
1999-04-28 | 157 | 160 | 155 | 160 | 11,000 | 800 |
1999-04-27 | 160 | 160 | 153 | 157 | 35,000 | 785 |
1999-04-26 | 150 | 155 | 150 | 155 | 12,000 | 775 |
1999-04-23 | 150 | 154 | 150 | 153 | 17,000 | 765 |
1999-04-22 | 150 | 150 | 150 | 150 | 15,000 | 750 |
1999-04-21 | 155 | 155 | 153 | 153 | 22,000 | 765 |
1999-04-20 | 158 | 158 | 155 | 155 | 12,000 | 775 |
1999-04-19 | 153 | 158 | 153 | 158 | 36,000 | 790 |
1999-04-16 | 150 | 153 | 148 | 153 | 36,000 | 765 |
1999-04-15 | 151 | 152 | 150 | 150 | 12,000 | 750 |
1999-04-14 | 155 | 155 | 150 | 151 | 28,000 | 755 |
1999-04-13 | 150 | 155 | 150 | 152 | 22,000 | 760 |
1999-04-12 | 157 | 158 | 155 | 155 | 30,000 | 775 |
1999-04-09 | 150 | 155 | 147 | 147 | 55,000 | 735 |
1999-04-08 | 147 | 147 | 142 | 147 | 78,000 | 735 |
1999-04-07 | 135 | 140 | 135 | 137 | 21,000 | 685 |
1999-04-06 | 129 | 130 | 128 | 130 | 10,000 | 650 |
1999-04-05 | 133 | 133 | 130 | 130 | 5,000 | 650 |
1999-04-02 | 133 | 133 | 126 | 126 | 8,000 | 630 |
1999-04-01 | 130 | 130 | 125 | 125 | 8,000 | 625 |
1999-03-31 | 128 | 130 | 125 | 130 | 8,000 | 650 |
1999-03-30 | 130 | 130 | 128 | 128 | 7,000 | 640 |
1999-03-29 | 130 | 130 | 128 | 130 | 11,000 | 650 |
1999-03-26 | 136 | 136 | 130 | 130 | 14,000 | 650 |
1999-03-25 | 133 | 138 | 132 | 135 | 23,000 | 675 |
1999-03-24 | 135 | 137 | 135 | 135 | 23,000 | 675 |
1999-03-23 | 138 | 144 | 132 | 133 | 53,000 | 665 |
1999-03-19 | 131 | 140 | 128 | 128 | 46,000 | 640 |
1999-03-18 | 131 | 134 | 130 | 130 | 46,000 | 650 |
1999-03-17 | 130 | 131 | 128 | 130 | 40,000 | 650 |
1999-03-16 | 124 | 130 | 124 | 130 | 25,000 | 650 |
1999-03-15 | 127 | 128 | 124 | 124 | 42,000 | 620 |
1999-03-12 | 124 | 124 | 123 | 124 | 16,000 | 620 |
1999-03-11 | 124 | 125 | 122 | 122 | 13,000 | 610 |
1999-03-10 | 117 | 124 | 117 | 124 | 13,000 | 620 |
1999-03-09 | 125 | 125 | 122 | 124 | 12,000 | 620 |
1999-03-08 | 123 | 123 | 116 | 116 | 4,000 | 580 |
1999-03-05 | 124 | 124 | 110 | 124 | 19,000 | 620 |
1999-03-04 | 115 | 115 | 115 | 115 | 28,000 | 575 |
1999-03-03 | 116 | 116 | 115 | 115 | 4,000 | 575 |
1999-03-02 | 116 | 116 | 115 | 115 | 6,000 | 575 |
1999-03-01 | 116 | 116 | 115 | 115 | 10,000 | 575 |
1999-02-26 | 116 | 123 | 115 | 123 | 13,000 | 615 |
1999-02-24 | 125 | 125 | 125 | 125 | 7,000 | 625 |
1999-02-23 | 124 | 124 | 116 | 116 | 5,000 | 580 |
1999-02-22 | 115 | 123 | 115 | 123 | 5,000 | 615 |
1999-02-19 | 116 | 116 | 114 | 114 | 6,000 | 570 |
1999-02-18 | 115 | 115 | 115 | 115 | 4,000 | 575 |
1999-02-17 | 115 | 115 | 115 | 115 | 2,000 | 575 |
1999-02-16 | 122 | 122 | 120 | 120 | 3,000 | 600 |
1999-02-15 | 115 | 115 | 115 | 115 | 2,000 | 575 |
1999-02-12 | 120 | 120 | 120 | 120 | 1,000 | 600 |
1999-02-10 | 125 | 125 | 120 | 123 | 5,000 | 615 |
1999-02-09 | 125 | 125 | 124 | 124 | 2,000 | 620 |
1999-02-08 | 124 | 124 | 124 | 124 | 1,000 | 620 |
1999-02-05 | 115 | 124 | 115 | 124 | 6,000 | 620 |
1999-02-04 | 119 | 120 | 115 | 115 | 3,000 | 575 |
1999-02-03 | 116 | 125 | 115 | 125 | 5,000 | 625 |
1999-02-01 | 120 | 120 | 115 | 115 | 3,000 | 575 |
1999-01-29 | 120 | 120 | 119 | 119 | 5,000 | 595 |
1999-01-28 | 120 | 120 | 115 | 115 | 10,000 | 575 |
1999-01-27 | 120 | 125 | 120 | 120 | 6,000 | 600 |
1999-01-26 | 120 | 120 | 120 | 120 | 3,000 | 600 |
1999-01-25 | 121 | 121 | 121 | 121 | 2,000 | 605 |
1999-01-22 | 128 | 128 | 127 | 127 | 9,000 | 635 |
1999-01-21 | 126 | 126 | 125 | 125 | 2,000 | 625 |
1999-01-20 | 120 | 120 | 120 | 120 | 1,000 | 600 |
1999-01-19 | 120 | 120 | 120 | 120 | 14,000 | 600 |
1999-01-18 | 120 | 124 | 120 | 120 | 3,000 | 600 |
1999-01-14 | 121 | 122 | 121 | 121 | 10,000 | 605 |
1999-01-13 | 121 | 121 | 120 | 120 | 4,000 | 600 |
1999-01-12 | 121 | 121 | 121 | 121 | 1,000 | 605 |
1999-01-11 | 128 | 128 | 121 | 121 | 3,000 | 605 |
1999-01-08 | 121 | 121 | 121 | 121 | 1,000 | 605 |
1999-01-07 | 121 | 121 | 121 | 121 | 1,000 | 605 |
1999-01-06 | 123 | 123 | 121 | 121 | 7,000 | 605 |
1999-01-04 | 128 | 128 | 128 | 128 | 5,000 | 640 |
分割・併合履歴 : [2019-12-27]1株→2株 [2017-09-27]1株→0.1株