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

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