9130 共栄タンカー(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	100	100	100	100	2,000	500
2002-12-27	96	100	96	100	7,000	500
2002-12-26	95	96	95	96	7,000	480
2002-12-25	97	100	95	95	24,000	475
2002-12-24	103	107	97	100	39,000	500
2002-12-20	100	100	99	99	16,000	495
2002-12-19	96	100	94	100	26,000	500
2002-12-18	98	98	97	97	16,000	485
2002-12-17	101	101	98	99	15,000	495
2002-12-16	102	103	100	100	12,000	500
2002-12-13	100	107	99	104	61,000	520
2002-12-12	98	103	98	98	29,000	490
2002-12-11	107	107	104	104	12,000	520
2002-12-10	109	109	107	107	14,000	535
2002-12-09	111	113	110	110	7,000	550
2002-12-06	113	114	110	111	7,000	555
2002-12-05	115	115	112	114	21,000	570
2002-12-04	111	112	110	110	17,000	550
2002-12-03	111	111	110	111	5,000	555
2002-12-02	112	114	111	111	15,000	555
2002-11-29	107	111	105	111	27,000	555
2002-11-28	107	107	105	105	10,000	525
2002-11-27	105	108	105	107	15,000	535
2002-11-26	106	108	103	105	13,000	525
2002-11-25	102	107	102	106	16,000	530
2002-11-22	111	111	100	103	36,000	515
2002-11-21	94	105	94	101	38,000	505
2002-11-20	91	97	89	95	32,000	475
2002-11-19	100	100	97	97	18,000	485
2002-11-18	102	105	101	105	28,000	525
2002-11-15	108	108	102	107	13,000	535
2002-11-14	106	108	105	108	15,000	540
2002-11-13	108	108	106	106	9,000	530
2002-11-12	111	111	108	108	4,000	540
2002-11-08	110	111	110	111	8,000	555
2002-11-07	110	111	108	111	14,000	555
2002-11-06	110	112	110	110	15,000	550
2002-11-05	108	110	108	110	5,000	550
2002-11-01	109	109	108	108	4,000	540
2002-10-31	110	110	109	109	6,000	545
2002-10-30	110	110	108	109	7,000	545
2002-10-29	112	112	109	109	7,000	545
2002-10-28	110	111	110	111	6,000	555
2002-10-25	111	112	110	112	16,000	560
2002-10-24	114	114	111	111	14,000	555
2002-10-23	112	113	111	111	8,000	555
2002-10-22	115	115	112	112	5,000	560
2002-10-21	114	114	111	114	12,000	570
2002-10-18	110	112	109	109	8,000	545
2002-10-17	116	116	108	108	16,000	540
2002-10-16	118	118	116	116	7,000	580
2002-10-15	117	119	116	116	4,000	580
2002-10-11	119	119	117	117	12,000	585
2002-10-10	106	106	105	106	8,000	530
2002-10-09	109	109	107	107	4,000	535
2002-10-08	108	109	108	109	5,000	545
2002-10-07	114	114	111	111	19,000	555
2002-10-04	115	115	115	115	1,000	575
2002-10-03	116	119	116	119	10,000	595
2002-10-02	121	121	111	116	15,000	580
2002-10-01	121	121	118	119	9,000	595
2002-09-30	124	124	118	118	11,000	590
2002-09-27	123	124	123	123	17,000	615
2002-09-26	123	123	115	117	14,000	585
2002-09-25	122	122	119	119	11,000	595
2002-09-24	120	122	120	122	17,000	610
2002-09-20	117	120	116	120	8,000	600
2002-09-19	120	120	115	115	10,000	575
2002-09-18	119	119	119	119	2,000	595
2002-09-17	120	120	119	120	15,000	600
2002-09-13	120	120	115	115	76,000	575
2002-09-12	114	116	109	116	12,000	580
2002-09-11	111	113	111	113	4,000	565
2002-09-10	111	114	110	113	19,000	565
2002-09-09	112	112	110	110	10,000	550
2002-09-06	112	112	112	112	2,000	560
2002-09-05	113	114	112	112	10,000	560
2002-09-04	113	113	112	113	10,000	565
2002-09-03	117	117	112	113	14,000	565
2002-09-02	113	116	112	114	17,000	570
2002-08-30	120	120	114	115	11,000	575
2002-08-29	118	120	116	116	11,000	580
2002-08-28	121	121	118	119	6,000	595
2002-08-27	120	122	117	122	10,000	610
2002-08-26	119	122	119	122	19,000	610
2002-08-23	116	121	116	119	16,000	595
2002-08-22	121	121	117	121	19,000	605
2002-08-21	115	116	112	116	25,000	580
2002-08-20	120	121	116	121	11,000	605
2002-08-19	117	118	115	116	11,000	580
2002-08-16	118	118	115	117	8,000	585
2002-08-15	118	118	115	117	8,000	585
2002-08-14	118	118	115	115	10,000	575
2002-08-13	113	118	113	118	4,000	590
2002-08-12	115	117	113	113	7,000	565
2002-08-09	115	117	114	114	15,000	570
2002-08-08	114	114	114	114	1,000	570
2002-08-07	112	112	112	112	4,000	560
2002-08-06	121	121	111	111	6,000	555
2002-08-05	112	112	111	111	6,000	555
2002-08-02	114	117	110	113	10,000	565
2002-08-01	113	113	113	113	1,000	565
2002-07-31	114	114	112	112	8,000	560
2002-07-29	113	114	110	110	14,000	550
2002-07-26	115	115	113	113	3,000	565
2002-07-25	115	115	113	114	5,000	570
2002-07-24	123	123	115	115	16,000	575
2002-07-23	115	115	113	113	3,000	565
2002-07-22	112	115	112	115	11,000	575
2002-07-19	113	118	113	117	3,000	585
2002-07-18	118	123	116	123	45,000	615
2002-07-17	112	118	110	118	17,000	590
2002-07-16	112	116	111	112	25,000	560
2002-07-15	114	114	111	111	17,000	555
2002-07-12	115	115	114	114	5,000	570
2002-07-11	114	118	114	115	6,000	575
2002-07-10	114	114	114	114	3,000	570
2002-07-09	112	118	112	118	7,000	590
2002-07-08	112	113	112	112	4,000	560
2002-07-05	111	115	111	115	5,000	575
2002-07-04	111	113	111	111	11,000	555
2002-07-03	109	113	109	113	8,000	565
2002-07-02	110	110	109	110	11,000	550
2002-07-01	114	114	110	110	12,000	550
2002-06-28	110	114	102	106	32,000	530
2002-06-27	112	115	112	112	10,000	560
2002-06-26	116	116	112	112	13,000	560
2002-06-25	118	120	118	120	3,000	600
2002-06-24	120	120	120	120	7,000	600
2002-06-21	116	117	116	117	5,000	585
2002-06-20	120	120	116	120	13,000	600
2002-06-19	117	118	117	118	9,000	590
2002-06-18	117	120	117	118	6,000	590
2002-06-17	120	120	117	117	14,000	585
2002-06-14	120	123	120	120	81,000	600
2002-06-13	121	124	121	124	12,000	620
2002-06-12	121	123	121	123	4,000	615
2002-06-11	123	125	123	125	3,000	625
2002-06-10	127	127	123	123	5,000	615
2002-06-07	126	126	123	123	5,000	615
2002-06-06	125	127	124	124	15,000	620
2002-06-05	130	130	120	125	27,000	625
2002-06-04	125	125	121	121	12,000	605
2002-06-03	130	130	125	125	6,000	625
2002-05-31	129	130	125	126	6,000	630
2002-05-30	129	129	126	127	5,000	635
2002-05-29	130	130	129	130	24,000	650
2002-05-28	130	130	128	129	7,000	645
2002-05-27	130	130	127	129	13,000	645
2002-05-24	124	131	124	131	36,000	655
2002-05-23	128	129	124	128	19,000	640
2002-05-22	127	127	123	123	9,000	615
2002-05-21	124	129	124	127	34,000	635
2002-05-20	120	121	120	121	8,000	605
2002-05-17	123	123	118	119	22,000	595
2002-05-16	118	121	118	121	12,000	605
2002-05-15	122	122	118	118	9,000	590
2002-05-14	130	130	124	124	25,000	620
2002-05-13	124	124	121	122	5,000	610
2002-05-10	120	120	118	118	6,000	590
2002-05-09	122	122	121	121	3,000	605
2002-05-08	121	124	121	121	5,000	605
2002-05-07	121	121	121	121	1,000	605
2002-05-02	122	123	122	123	4,000	615
2002-05-01	123	125	121	121	5,000	605
2002-04-30	123	123	123	123	8,000	615
2002-04-26	123	123	123	123	5,000	615
2002-04-25	125	125	123	123	10,000	615
2002-04-24	124	125	123	123	14,000	615
2002-04-23	124	124	122	122	4,000	610
2002-04-22	121	122	121	121	7,000	605
2002-04-19	121	122	120	122	6,000	610
2002-04-18	122	122	121	121	3,000	605
2002-04-17	125	125	124	124	6,000	620
2002-04-16	125	125	122	125	5,000	625
2002-04-15	120	125	120	125	7,000	625
2002-04-12	124	125	122	125	14,000	625
2002-04-11	130	134	130	132	35,000	660
2002-04-10	126	128	126	128	11,000	640
2002-04-09	130	130	127	127	22,000	635
2002-04-08	128	130	127	130	36,000	650
2002-04-05	124	126	124	124	18,000	620
2002-04-04	118	123	118	120	53,000	600
2002-04-03	117	118	117	118	3,000	590
2002-04-02	115	117	114	115	16,000	575
2002-04-01	116	117	108	112	13,000	560
2002-03-29	116	116	112	112	7,000	560
2002-03-28	115	119	115	117	19,000	585
2002-03-27	117	119	115	115	13,000	575
2002-03-26	121	124	121	124	2,000	620
2002-03-25	125	125	122	122	26,000	610
2002-03-22	127	127	123	123	10,000	615
2002-03-20	126	126	123	126	9,000	630
2002-03-19	126	127	126	126	9,000	630
2002-03-18	126	126	126	126	1,000	630
2002-03-15	127	127	123	126	6,000	630
2002-03-14	127	127	123	123	10,000	615
2002-03-13	126	127	125	127	7,000	635
2002-03-12	126	127	126	126	16,000	630
2002-03-11	125	125	124	125	5,000	625
2002-03-08	121	123	121	123	60,000	615
2002-03-07	123	123	121	123	3,000	615
2002-03-06	124	124	123	123	5,000	615
2002-03-05	129	129	122	123	14,000	615
2002-03-04	123	128	123	127	43,000	635
2002-03-01	121	124	121	123	17,000	615
2002-02-28	117	126	117	121	46,000	605
2002-02-27	115	117	115	117	20,000	585
2002-02-26	112	112	109	112	17,000	560
2002-02-25	110	111	107	111	15,000	555
2002-02-22	110	110	110	110	9,000	550
2002-02-21	109	109	107	109	13,000	545
2002-02-20	107	109	106	109	10,000	545
2002-02-19	111	111	108	109	6,000	545
2002-02-18	111	111	111	111	3,000	555
2002-02-15	109	109	108	109	6,000	545
2002-02-14	110	112	109	109	11,000	545
2002-02-13	110	110	109	110	24,000	550
2002-02-12	112	112	111	111	7,000	555
2002-02-08	109	111	109	111	21,000	555
2002-02-07	112	112	108	109	6,000	545
2002-02-06	112	112	106	111	16,000	555
2002-02-05	110	111	108	108	20,000	540
2002-02-04	112	112	111	111	2,000	555
2002-02-01	110	113	110	112	6,000	560
2002-01-31	113	114	110	110	11,000	550
2002-01-30	115	115	115	115	10,000	575
2002-01-29	113	115	112	114	5,000	570
2002-01-28	115	118	108	108	34,000	540
2002-01-25	116	118	116	118	2,000	590
2002-01-24	117	118	116	118	14,000	590
2002-01-23	115	115	112	112	10,000	560
2002-01-22	117	117	112	115	13,000	575
2002-01-21	112	115	112	114	16,000	570
2002-01-18	109	112	108	112	10,000	560
2002-01-17	112	112	112	112	1,000	560
2002-01-16	108	109	106	109	9,000	545
2002-01-15	109	114	108	108	11,000	540
2002-01-11	117	117	107	108	22,000	540
2002-01-10	113	113	108	112	13,000	560
2002-01-09	110	114	110	114	5,000	570
2002-01-08	112	112	112	112	3,000	560
2002-01-07	118	118	115	115	3,000	575

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