9130 共栄タンカー(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	103	103	102	102	8,000	510
2000-12-28	102	103	102	102	16,000	510
2000-12-27	102	103	101	103	5,000	515
2000-12-26	102	105	102	105	10,000	525
2000-12-25	102	107	102	107	4,000	535
2000-12-22	109	109	101	102	11,000	510
2000-12-21	101	109	100	109	23,000	545
2000-12-20	104	104	101	101	6,000	505
2000-12-19	102	102	101	101	9,000	505
2000-12-18	105	105	100	100	27,000	500
2000-12-15	106	107	105	105	22,000	525
2000-12-14	105	107	105	107	7,000	535
2000-12-13	107	107	105	105	10,000	525
2000-12-12	108	108	108	108	5,000	540
2000-12-11	105	109	105	109	8,000	545
2000-12-08	105	105	105	105	22,000	525
2000-12-07	107	107	106	106	6,000	530
2000-12-06	108	109	108	109	2,000	545
2000-12-05	113	113	106	106	17,000	530
2000-12-04	111	113	108	113	10,000	565
2000-12-01	106	110	106	110	3,000	550
2000-11-30	106	110	106	110	4,000	550
2000-11-29	106	106	106	106	1,000	530
2000-11-28	110	113	110	113	6,000	565
2000-11-27	111	113	111	111	8,000	555
2000-11-24	106	110	105	110	21,000	550
2000-11-22	113	113	105	107	24,000	535
2000-11-21	111	111	103	103	15,000	515
2000-11-20	105	111	105	111	5,000	555
2000-11-17	111	113	111	113	24,000	565
2000-11-16	111	111	108	110	13,000	550
2000-11-15	109	111	109	110	12,000	550
2000-11-14	108	110	108	110	7,000	550
2000-11-13	108	108	106	108	20,000	540
2000-11-10	108	108	108	108	5,000	540
2000-11-09	114	114	110	114	19,000	570
2000-11-08	109	110	105	110	9,000	550
2000-11-07	108	111	108	110	4,000	550
2000-11-06	109	115	109	114	23,000	570
2000-11-02	104	105	104	105	4,000	525
2000-11-01	100	104	100	104	7,000	520
2000-10-31	98	98	98	98	6,000	490
2000-10-30	101	101	100	100	4,000	500
2000-10-27	105	105	101	101	2,000	505
2000-10-26	100	105	100	105	6,000	525
2000-10-25	101	101	99	99	16,000	495
2000-10-24	107	107	100	100	7,000	500
2000-10-23	105	105	102	102	9,000	510
2000-10-20	105	105	105	105	5,000	525
2000-10-19	100	105	100	105	6,000	525
2000-10-18	99	101	99	101	11,000	505
2000-10-16	108	108	108	108	6,000	540
2000-10-13	108	109	108	108	13,000	540
2000-10-12	111	111	110	110	6,000	550
2000-10-11	115	115	112	112	6,000	560
2000-10-10	111	113	111	111	6,000	555
2000-10-06	117	117	111	115	17,000	575
2000-10-05	112	114	111	114	4,000	570
2000-10-04	111	115	111	115	6,000	575
2000-10-03	117	117	117	117	2,000	585
2000-10-02	116	116	116	116	4,000	580
2000-09-29	110	117	110	117	21,000	585
2000-09-28	117	117	112	112	10,000	560
2000-09-27	111	117	111	117	8,000	585
2000-09-26	120	120	113	118	10,000	590
2000-09-25	117	120	117	120	2,000	600
2000-09-22	123	123	117	117	11,000	585
2000-09-21	110	120	110	120	19,000	600
2000-09-20	113	118	113	118	14,000	590
2000-09-19	115	117	110	116	20,000	580
2000-09-18	110	114	110	114	8,000	570
2000-09-14	114	114	110	112	12,000	560
2000-09-13	114	114	114	114	4,000	570
2000-09-11	115	115	113	113	6,000	565
2000-09-08	112	118	111	118	13,000	590
2000-09-07	115	115	113	113	2,000	565
2000-09-06	112	115	112	115	35,000	575
2000-09-05	112	112	112	112	5,000	560
2000-09-04	118	118	118	118	1,000	590
2000-09-01	119	119	113	113	7,000	565
2000-08-31	117	119	112	112	7,000	560
2000-08-30	119	119	119	119	3,000	595
2000-08-29	123	123	117	119	14,000	595
2000-08-28	123	123	123	123	3,000	615
2000-08-25	116	116	116	116	2,000	580
2000-08-24	123	124	111	111	27,000	555
2000-08-23	118	119	118	119	3,000	595
2000-08-22	118	119	117	119	8,000	595
2000-08-21	120	120	115	115	31,000	575
2000-08-18	120	120	115	115	3,000	575
2000-08-17	120	123	115	123	16,000	615
2000-08-16	118	123	116	123	22,000	615
2000-08-15	113	113	113	113	1,000	565
2000-08-14	114	118	114	118	4,000	590
2000-08-11	118	118	115	118	9,000	590
2000-08-10	124	124	118	118	12,000	590
2000-08-09	120	120	120	120	4,000	600
2000-08-08	127	127	123	125	10,000	625
2000-08-07	119	129	119	129	12,000	645
2000-08-04	113	113	113	113	7,000	565
2000-08-03	120	120	118	118	2,000	590
2000-08-02	121	121	121	121	2,000	605
2000-08-01	119	119	110	119	8,000	595
2000-07-31	119	119	119	119	1,000	595
2000-07-28	119	119	115	119	10,000	595
2000-07-26	125	125	116	116	9,000	580
2000-07-25	120	120	115	115	2,000	575
2000-07-24	123	123	115	115	14,000	575
2000-07-21	118	118	118	118	6,000	590
2000-07-19	108	119	108	119	5,000	595
2000-07-18	123	123	123	123	8,000	615
2000-07-17	129	130	122	122	14,000	610
2000-07-14	124	125	124	124	20,000	620
2000-07-13	124	124	124	124	5,000	620
2000-07-12	122	123	121	123	19,000	615
2000-07-11	120	122	120	122	12,000	610
2000-07-10	123	123	120	120	18,000	600
2000-07-07	123	123	123	123	2,000	615
2000-07-06	124	124	123	124	3,000	620
2000-07-05	130	130	120	123	37,000	615
2000-07-04	127	129	126	129	34,000	645
2000-07-03	119	125	119	125	65,000	625
2000-06-30	119	119	117	119	22,000	595
2000-06-29	116	118	115	118	22,000	590
2000-06-28	114	116	114	116	10,000	580
2000-06-27	112	113	112	113	12,000	565
2000-06-26	110	113	110	113	35,000	565
2000-06-23	112	112	110	110	11,000	550
2000-06-22	110	111	110	111	6,000	555
2000-06-21	112	112	109	110	11,000	550
2000-06-20	108	112	108	112	11,000	560
2000-06-19	109	113	109	113	11,000	565
2000-06-16	109	110	109	110	3,000	550
2000-06-15	111	111	109	109	10,000	545
2000-06-14	116	116	111	111	11,000	555
2000-06-13	114	117	114	116	21,000	580
2000-06-12	108	109	108	109	6,000	545
2000-06-09	108	110	108	108	16,000	540
2000-06-07	113	113	107	107	7,000	535
2000-06-06	114	114	111	111	3,000	555
2000-06-05	119	119	110	110	14,000	550
2000-06-02	110	110	110	110	2,000	550
2000-06-01	110	110	110	110	5,000	550
2000-05-31	115	115	114	115	20,000	575
2000-05-30	110	115	110	115	29,000	575
2000-05-29	110	110	106	110	8,000	550
2000-05-24	114	114	105	106	8,000	530
2000-05-23	108	109	106	109	3,000	545
2000-05-22	107	107	107	107	3,000	535
2000-05-19	107	107	106	106	6,000	530
2000-05-18	107	108	107	107	6,000	535
2000-05-17	108	108	108	108	2,000	540
2000-05-16	106	108	104	108	7,000	540
2000-05-15	108	108	104	104	9,000	520
2000-05-12	109	109	109	109	3,000	545
2000-05-11	110	110	109	109	7,000	545
2000-05-10	106	110	106	110	10,000	550
2000-05-09	106	106	105	105	6,000	525
2000-05-08	105	106	105	106	10,000	530
2000-05-02	109	109	105	105	8,000	525
2000-05-01	104	109	104	109	12,000	545
2000-04-28	107	114	106	114	14,000	570
2000-04-27	105	108	105	105	6,000	525
2000-04-26	110	110	105	105	2,000	525
2000-04-25	107	108	105	105	26,000	525
2000-04-24	115	115	114	114	5,000	570
2000-04-20	112	115	108	115	25,000	575
2000-04-19	114	114	112	112	5,000	560
2000-04-18	108	114	105	114	6,000	570
2000-04-17	111	111	106	106	12,000	530
2000-04-14	110	111	110	110	11,000	550
2000-04-13	114	114	114	114	2,000	570
2000-04-12	115	115	110	110	7,000	550
2000-04-11	110	111	109	109	17,000	545
2000-04-10	105	117	105	113	8,000	565
2000-04-07	114	115	114	114	15,000	570
2000-04-06	110	113	110	111	11,000	555
2000-04-05	111	111	109	109	5,000	545
2000-04-04	104	104	103	103	16,000	515
2000-04-03	105	111	105	106	7,000	530
2000-03-31	106	108	106	108	5,000	540
2000-03-30	111	111	105	106	11,000	530
2000-03-29	111	112	111	112	10,000	560
2000-03-28	114	114	112	112	4,000	560
2000-03-27	115	115	113	113	25,000	565
2000-03-24	115	115	108	111	19,000	555
2000-03-23	114	114	111	111	5,000	555
2000-03-22	114	114	111	111	3,000	555
2000-03-21	114	114	109	110	6,000	550
2000-03-17	114	114	100	114	31,000	570
2000-03-16	112	114	109	113	21,000	565
2000-03-15	114	114	110	112	8,000	560
2000-03-14	115	115	111	111	9,000	555
2000-03-13	110	113	108	113	66,000	565
2000-03-10	108	110	108	110	45,000	550
2000-03-09	106	107	105	106	7,000	530
2000-03-08	105	106	105	106	7,000	530
2000-03-07	105	106	105	105	13,000	525
2000-03-06	101	105	101	105	6,000	525
2000-03-03	103	103	101	101	5,000	505
2000-03-02	101	103	101	103	15,000	515
2000-03-01	101	105	101	105	3,000	525
2000-02-29	100	106	100	102	12,000	510
2000-02-28	100	106	99	106	14,000	530
2000-02-25	100	100	99	100	8,000	500
2000-02-24	107	107	100	100	20,000	500
2000-02-23	100	105	100	105	8,000	525
2000-02-22	100	100	100	100	1,000	500
2000-02-21	100	102	100	100	12,000	500
2000-02-18	103	107	100	100	46,000	500
2000-02-17	103	103	102	102	15,000	510
2000-02-16	110	110	108	108	6,000	540
2000-02-15	105	106	101	102	15,000	510
2000-02-14	108	111	101	106	15,000	530
2000-02-10	110	110	105	105	9,000	525
2000-02-09	115	115	110	111	3,000	555
2000-02-07	115	115	113	113	5,000	565
2000-02-04	115	115	111	111	4,000	555
2000-02-03	111	111	111	111	9,000	555
2000-02-02	115	115	111	111	7,000	555
2000-02-01	116	116	110	111	11,000	555
2000-01-31	118	118	115	115	25,000	575
2000-01-28	119	119	115	115	17,000	575
2000-01-27	112	120	112	119	53,000	595
2000-01-26	106	110	106	109	4,000	545
2000-01-25	115	115	108	108	5,000	540
2000-01-24	117	117	110	110	10,000	550
2000-01-21	113	113	106	106	11,000	530
2000-01-20	113	113	105	113	3,000	565
2000-01-19	113	113	113	113	2,000	565
2000-01-18	118	118	110	110	14,000	550
2000-01-17	109	117	109	117	18,000	585
2000-01-14	105	105	104	104	23,000	520
2000-01-13	105	105	103	104	5,000	520
2000-01-12	109	109	105	105	4,000	525
2000-01-11	109	109	104	104	6,000	520
2000-01-07	110	110	110	110	5,000	550
2000-01-06	101	101	100	100	7,000	500
2000-01-05	101	105	100	100	6,000	500
2000-01-04	100	101	100	101	4,000	505

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