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
1999-12-301031031011012,000505
1999-12-291031031031032,000515
1999-12-281031031031036,000515
1999-12-271011031011037,000515
1999-12-2410510510010519,000525
1999-12-2211011010510514,000525
1999-12-211101101051067,000530
1999-12-201101101061063,000530
1999-12-171101101101107,000550
1999-12-161151151151156,000575
1999-12-151151151101103,000550
1999-12-141161161111112,000555
1999-12-131161161161163,000580
1999-12-1011511510510631,000530
1999-12-091101101061079,000535
1999-12-0811111111011010,000550
1999-12-071191191111115,000555
1999-12-0610912010911922,000595
1999-12-0312012010910923,000545
1999-12-0210611510610716,000535
1999-12-011141141111114,000555
1999-11-301071151061156,000575
1999-11-291051061051063,000530
1999-11-2611011010510512,000525
1999-11-251101101101104,000550
1999-11-2411911911011013,000550
1999-11-221151151151153,000575
1999-11-1911911911011417,000570
1999-11-1811112010411927,000595
1999-11-171091091041084,000540
1999-11-161081081001077,000535
1999-11-1510910910010037,000500
1999-11-1211011010510515,000525
1999-11-111101151101107,000550
1999-11-101151151101105,000550
1999-11-0911511511011512,000575
1999-11-0811011111011114,000555
1999-11-051151151111114,000555
1999-11-0411511511011010,000550
1999-11-0211911910510538,000525
1999-10-2912012011511715,000585
1999-10-281181201181205,000600
1999-10-271181181181181,000590
1999-10-261201201191196,000595
1999-10-251211211211211,000605
1999-10-221281281201207,000600
1999-10-211201201201209,000600
1999-10-2012512711812716,000635
1999-10-191251301251304,000650
1999-10-1813013112512513,000625
1999-10-141261261261261,000630
1999-10-131251261251262,000630
1999-10-121281281281283,000640
1999-10-081261281261282,000640
1999-10-0713013012512512,000625
1999-10-061231231221223,000610
1999-10-051311311311311,000655
1999-10-041311311221224,000610
1999-10-0112812812112114,000605
1999-09-3012612812012810,000640
1999-09-291201221201208,000600
1999-09-281241241241242,000620
1999-09-2712012012012011,000600
1999-09-2411812011811914,000595
1999-09-221181191181195,000595
1999-09-211241241181198,000595
1999-09-201201241201247,000620
1999-09-171271271201204,000600
1999-09-161201261201264,000630
1999-09-1411711911711717,000585
1999-09-131201271201277,000635
1999-09-1012412511712536,000625
1999-09-091241241241246,000620
1999-09-081221241221242,000620
1999-09-0712612612212212,000610
1999-09-0611712911712513,000625
1999-09-031321321321323,000660
1999-09-021391391331339,000665
1999-09-011331331331331,000665
1999-08-311311311311311,000655
1999-08-301351351331334,000665
1999-08-271351351351352,000675
1999-08-261351351351351,000675
1999-08-251351451351365,000680
1999-08-241501501451457,000725
1999-08-231491501491508,000750
1999-08-201351401351363,000680
1999-08-191321331321335,000665
1999-08-181341341321325,000660
1999-08-171311351311354,000675
1999-08-161351361351358,000675
1999-08-131401401351353,000675
1999-08-101351351351356,000675
1999-08-091361371361365,000680
1999-08-061401401391394,000695
1999-08-051401401401401,000700
1999-08-041401401401401,000700
1999-08-031351461351468,000730
1999-08-021411411321378,000685
1999-07-301411411311318,000655
1999-07-291451451451451,000725
1999-07-281451501451502,000750
1999-07-271451451451452,000725
1999-07-261451491451496,000745
1999-07-2314514514514513,000725
1999-07-2214614614514513,000725
1999-07-211491521481485,000740
1999-07-1915015014814816,000740
1999-07-1615015115015034,000750
1999-07-1515315815015019,000750
1999-07-1415115815115816,000790
1999-07-1315115815015817,000790
1999-07-121571571551554,000775
1999-07-0915315815115815,000790
1999-07-081521531521534,000765
1999-07-071511521511513,000755
1999-07-061591591591596,000795
1999-07-051511581511585,000790
1999-07-0215415715115130,000755
1999-07-011521521521526,000760
1999-06-301521521521524,000760
1999-06-2915115115115111,000755
1999-06-2815515515115112,000755
1999-06-2515916015815820,000790
1999-06-241601601571578,000785
1999-06-2316016015615622,000780
1999-06-2215616015015134,000755
1999-06-2116516516416514,000825
1999-06-1816516515615631,000780
1999-06-1715816015816010,000800
1999-06-161561561551564,000780
1999-06-151641641561566,000780
1999-06-1416516515616011,000800
1999-06-1116016515515527,000775
1999-06-101501551501559,000775
1999-06-091501551501558,000775
1999-06-0815015115015113,000755
1999-06-071501501501502,000750
1999-06-041581581581581,000790
1999-06-021581581581589,000790
1999-06-011501591501586,000790
1999-05-311511511511512,000755
1999-05-2814815014815014,000750
1999-05-271511511511516,000755
1999-05-2615515515015011,000750
1999-05-2516416416016013,000800
1999-05-2416716716416538,000825
1999-05-2115217015215632,000780
1999-05-2015515515015022,000750
1999-05-1915615615515511,000775
1999-05-1815615615615610,000780
1999-05-1716016215015616,000780
1999-05-1416917016217027,000850
1999-05-1317017016116415,000820
1999-05-1217017016516514,000825
1999-05-1117017016216241,000810
1999-05-1017017515517562,000875
1999-05-0716016015516041,000800
1999-05-0616016015315314,000765
1999-04-3015115515115217,000760
1999-04-2815716015516011,000800
1999-04-2716016015315735,000785
1999-04-2615015515015512,000775
1999-04-2315015415015317,000765
1999-04-2215015015015015,000750
1999-04-2115515515315322,000765
1999-04-2015815815515512,000775
1999-04-1915315815315836,000790
1999-04-1615015314815336,000765
1999-04-1515115215015012,000750
1999-04-1415515515015128,000755
1999-04-1315015515015222,000760
1999-04-1215715815515530,000775
1999-04-0915015514714755,000735
1999-04-0814714714214778,000735
1999-04-0713514013513721,000685
1999-04-0612913012813010,000650
1999-04-051331331301305,000650
1999-04-021331331261268,000630
1999-04-011301301251258,000625
1999-03-311281301251308,000650
1999-03-301301301281287,000640
1999-03-2913013012813011,000650
1999-03-2613613613013014,000650
1999-03-2513313813213523,000675
1999-03-2413513713513523,000675
1999-03-2313814413213353,000665
1999-03-1913114012812846,000640
1999-03-1813113413013046,000650
1999-03-1713013112813040,000650
1999-03-1612413012413025,000650
1999-03-1512712812412442,000620
1999-03-1212412412312416,000620
1999-03-1112412512212213,000610
1999-03-1011712411712413,000620
1999-03-0912512512212412,000620
1999-03-081231231161164,000580
1999-03-0512412411012419,000620
1999-03-0411511511511528,000575
1999-03-031161161151154,000575
1999-03-021161161151156,000575
1999-03-0111611611511510,000575
1999-02-2611612311512313,000615
1999-02-241251251251257,000625
1999-02-231241241161165,000580
1999-02-221151231151235,000615
1999-02-191161161141146,000570
1999-02-181151151151154,000575
1999-02-171151151151152,000575
1999-02-161221221201203,000600
1999-02-151151151151152,000575
1999-02-121201201201201,000600
1999-02-101251251201235,000615
1999-02-091251251241242,000620
1999-02-081241241241241,000620
1999-02-051151241151246,000620
1999-02-041191201151153,000575
1999-02-031161251151255,000625
1999-02-011201201151153,000575
1999-01-291201201191195,000595
1999-01-2812012011511510,000575
1999-01-271201251201206,000600
1999-01-261201201201203,000600
1999-01-251211211211212,000605
1999-01-221281281271279,000635
1999-01-211261261251252,000625
1999-01-201201201201201,000600
1999-01-1912012012012014,000600
1999-01-181201241201203,000600
1999-01-1412112212112110,000605
1999-01-131211211201204,000600
1999-01-121211211211211,000605
1999-01-111281281211213,000605
1999-01-081211211211211,000605
1999-01-071211211211211,000605
1999-01-061231231211217,000605
1999-01-041281281281285,000640

分割・併合履歴 : [2019-12-27]1株→2株 [2017-09-27]1株→0.1株