9130 共栄タンカー(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 414 | 416 | 411 | 413 | 84,000 | 2,065 |
| 2005-12-29 | 410 | 418 | 410 | 412 | 231,000 | 2,060 |
| 2005-12-28 | 405 | 412 | 404 | 410 | 165,000 | 2,050 |
| 2005-12-27 | 412 | 417 | 406 | 410 | 317,000 | 2,050 |
| 2005-12-26 | 420 | 422 | 413 | 415 | 278,000 | 2,075 |
| 2005-12-22 | 431 | 433 | 414 | 419 | 1,182,000 | 2,095 |
| 2005-12-21 | 397 | 428 | 393 | 424 | 1,376,000 | 2,120 |
| 2005-12-20 | 393 | 398 | 393 | 397 | 87,000 | 1,985 |
| 2005-12-19 | 397 | 397 | 394 | 396 | 82,000 | 1,980 |
| 2005-12-16 | 398 | 401 | 395 | 398 | 141,000 | 1,990 |
| 2005-12-15 | 400 | 402 | 398 | 399 | 117,000 | 1,995 |
| 2005-12-14 | 414 | 414 | 401 | 401 | 437,000 | 2,005 |
| 2005-12-13 | 399 | 406 | 397 | 404 | 282,000 | 2,020 |
| 2005-12-12 | 394 | 399 | 392 | 399 | 186,000 | 1,995 |
| 2005-12-09 | 395 | 398 | 392 | 395 | 151,000 | 1,975 |
| 2005-12-08 | 398 | 400 | 392 | 395 | 225,000 | 1,975 |
| 2005-12-07 | 395 | 399 | 390 | 393 | 258,000 | 1,965 |
| 2005-12-06 | 402 | 402 | 395 | 396 | 216,000 | 1,980 |
| 2005-12-05 | 402 | 404 | 397 | 401 | 184,000 | 2,005 |
| 2005-12-02 | 403 | 405 | 398 | 401 | 279,000 | 2,005 |
| 2005-12-01 | 393 | 406 | 392 | 405 | 256,000 | 2,025 |
| 2005-11-30 | 394 | 395 | 391 | 391 | 117,000 | 1,955 |
| 2005-11-29 | 397 | 397 | 391 | 394 | 112,000 | 1,970 |
| 2005-11-28 | 398 | 398 | 388 | 394 | 131,000 | 1,970 |
| 2005-11-25 | 385 | 397 | 385 | 397 | 136,000 | 1,985 |
| 2005-11-24 | 398 | 398 | 386 | 390 | 276,000 | 1,950 |
| 2005-11-22 | 400 | 402 | 394 | 398 | 245,000 | 1,990 |
| 2005-11-21 | 405 | 407 | 397 | 398 | 267,000 | 1,990 |
| 2005-11-18 | 413 | 413 | 403 | 406 | 166,000 | 2,030 |
| 2005-11-17 | 397 | 413 | 396 | 413 | 298,000 | 2,065 |
| 2005-11-16 | 396 | 398 | 393 | 398 | 149,000 | 1,990 |
| 2005-11-15 | 400 | 400 | 396 | 397 | 149,000 | 1,985 |
| 2005-11-14 | 402 | 404 | 400 | 400 | 91,000 | 2,000 |
| 2005-11-11 | 401 | 405 | 399 | 402 | 289,000 | 2,010 |
| 2005-11-10 | 408 | 410 | 395 | 403 | 363,000 | 2,015 |
| 2005-11-09 | 417 | 417 | 411 | 412 | 192,000 | 2,060 |
| 2005-11-08 | 428 | 429 | 410 | 415 | 291,000 | 2,075 |
| 2005-11-07 | 430 | 430 | 419 | 425 | 206,000 | 2,125 |
| 2005-11-04 | 436 | 436 | 419 | 421 | 303,000 | 2,105 |
| 2005-11-02 | 410 | 429 | 408 | 423 | 585,000 | 2,115 |
| 2005-11-01 | 410 | 411 | 406 | 409 | 85,000 | 2,045 |
| 2005-10-31 | 405 | 409 | 404 | 407 | 120,000 | 2,035 |
| 2005-10-28 | 408 | 410 | 404 | 404 | 92,000 | 2,020 |
| 2005-10-27 | 408 | 411 | 405 | 407 | 161,000 | 2,035 |
| 2005-10-26 | 402 | 406 | 400 | 405 | 317,000 | 2,025 |
| 2005-10-25 | 395 | 402 | 394 | 399 | 277,000 | 1,995 |
| 2005-10-24 | 395 | 400 | 395 | 395 | 143,000 | 1,975 |
| 2005-10-21 | 394 | 398 | 391 | 396 | 125,000 | 1,980 |
| 2005-10-20 | 402 | 406 | 399 | 399 | 94,000 | 1,995 |
| 2005-10-19 | 403 | 405 | 397 | 398 | 232,000 | 1,990 |
| 2005-10-18 | 402 | 408 | 402 | 404 | 142,000 | 2,020 |
| 2005-10-17 | 412 | 412 | 401 | 401 | 266,000 | 2,005 |
| 2005-10-14 | 415 | 416 | 409 | 411 | 141,000 | 2,055 |
| 2005-10-13 | 412 | 416 | 409 | 414 | 173,000 | 2,070 |
| 2005-10-12 | 414 | 416 | 408 | 412 | 154,000 | 2,060 |
| 2005-10-11 | 408 | 414 | 408 | 414 | 117,000 | 2,070 |
| 2005-10-07 | 410 | 412 | 406 | 407 | 190,000 | 2,035 |
| 2005-10-06 | 412 | 415 | 410 | 410 | 193,000 | 2,050 |
| 2005-10-05 | 413 | 421 | 413 | 413 | 232,000 | 2,065 |
| 2005-10-04 | 414 | 418 | 412 | 413 | 256,000 | 2,065 |
| 2005-10-03 | 420 | 427 | 415 | 417 | 296,000 | 2,085 |
| 2005-09-30 | 420 | 424 | 418 | 422 | 300,000 | 2,110 |
| 2005-09-29 | 424 | 425 | 417 | 419 | 331,000 | 2,095 |
| 2005-09-28 | 423 | 425 | 418 | 424 | 244,000 | 2,120 |
| 2005-09-27 | 432 | 433 | 426 | 426 | 257,000 | 2,130 |
| 2005-09-26 | 441 | 441 | 426 | 431 | 768,000 | 2,155 |
| 2005-09-22 | 423 | 438 | 419 | 429 | 1,745,000 | 2,145 |
| 2005-09-21 | 420 | 420 | 409 | 410 | 263,000 | 2,050 |
| 2005-09-20 | 417 | 421 | 411 | 418 | 289,000 | 2,090 |
| 2005-09-16 | 423 | 426 | 410 | 417 | 494,000 | 2,085 |
| 2005-09-15 | 402 | 423 | 402 | 423 | 480,000 | 2,115 |
| 2005-09-14 | 404 | 407 | 403 | 406 | 168,000 | 2,030 |
| 2005-09-13 | 407 | 408 | 402 | 407 | 139,000 | 2,035 |
| 2005-09-12 | 409 | 409 | 403 | 408 | 130,000 | 2,040 |
| 2005-09-09 | 400 | 405 | 400 | 405 | 274,000 | 2,025 |
| 2005-09-08 | 405 | 406 | 402 | 402 | 309,000 | 2,010 |
| 2005-09-07 | 405 | 406 | 403 | 405 | 431,000 | 2,025 |
| 2005-09-06 | 409 | 412 | 405 | 406 | 293,000 | 2,030 |
| 2005-09-05 | 411 | 415 | 411 | 412 | 209,000 | 2,060 |
| 2005-09-02 | 421 | 421 | 413 | 413 | 175,000 | 2,065 |
| 2005-09-01 | 410 | 421 | 410 | 418 | 381,000 | 2,090 |
| 2005-08-31 | 413 | 413 | 410 | 413 | 161,000 | 2,065 |
| 2005-08-30 | 411 | 414 | 410 | 412 | 126,000 | 2,060 |
| 2005-08-29 | 417 | 417 | 409 | 410 | 208,000 | 2,050 |
| 2005-08-26 | 415 | 417 | 413 | 416 | 151,000 | 2,080 |
| 2005-08-25 | 420 | 422 | 414 | 414 | 376,000 | 2,070 |
| 2005-08-24 | 415 | 430 | 415 | 423 | 392,000 | 2,115 |
| 2005-08-23 | 418 | 420 | 415 | 415 | 182,000 | 2,075 |
| 2005-08-22 | 420 | 421 | 414 | 416 | 183,000 | 2,080 |
| 2005-08-19 | 426 | 426 | 413 | 418 | 240,000 | 2,090 |
| 2005-08-18 | 416 | 429 | 411 | 425 | 583,000 | 2,125 |
| 2005-08-17 | 415 | 416 | 410 | 413 | 138,000 | 2,065 |
| 2005-08-16 | 416 | 417 | 411 | 413 | 84,000 | 2,065 |
| 2005-08-15 | 408 | 415 | 408 | 415 | 107,000 | 2,075 |
| 2005-08-12 | 418 | 419 | 411 | 411 | 177,000 | 2,055 |
| 2005-08-11 | 417 | 418 | 414 | 416 | 149,000 | 2,080 |
| 2005-08-10 | 414 | 419 | 411 | 413 | 261,000 | 2,065 |
| 2005-08-09 | 399 | 419 | 399 | 409 | 356,000 | 2,045 |
| 2005-08-08 | 381 | 396 | 381 | 396 | 452,000 | 1,980 |
| 2005-08-05 | 405 | 410 | 395 | 396 | 372,000 | 1,980 |
| 2005-08-04 | 409 | 415 | 405 | 410 | 308,000 | 2,050 |
| 2005-08-03 | 414 | 416 | 408 | 410 | 457,000 | 2,050 |
| 2005-08-02 | 422 | 423 | 415 | 415 | 259,000 | 2,075 |
| 2005-08-01 | 410 | 421 | 410 | 421 | 429,000 | 2,105 |
| 2005-07-29 | 429 | 430 | 420 | 420 | 337,000 | 2,100 |
| 2005-07-28 | 440 | 441 | 429 | 433 | 714,000 | 2,165 |
| 2005-07-27 | 446 | 446 | 433 | 439 | 1,871,000 | 2,195 |
| 2005-07-26 | 428 | 431 | 423 | 431 | 686,000 | 2,155 |
| 2005-07-25 | 416 | 430 | 414 | 426 | 818,000 | 2,130 |
| 2005-07-22 | 411 | 415 | 410 | 414 | 372,000 | 2,070 |
| 2005-07-21 | 417 | 420 | 414 | 415 | 398,000 | 2,075 |
| 2005-07-20 | 414 | 419 | 411 | 415 | 488,000 | 2,075 |
| 2005-07-19 | 413 | 416 | 409 | 413 | 923,000 | 2,065 |
| 2005-07-15 | 428 | 429 | 408 | 418 | 4,861,000 | 2,090 |
| 2005-07-14 | 410 | 440 | 406 | 430 | 13,858,000 | 2,150 |
| 2005-07-13 | 385 | 392 | 385 | 390 | 257,000 | 1,950 |
| 2005-07-12 | 384 | 388 | 383 | 385 | 260,000 | 1,925 |
| 2005-07-11 | 385 | 386 | 381 | 385 | 350,000 | 1,925 |
| 2005-07-08 | 393 | 394 | 380 | 381 | 648,000 | 1,905 |
| 2005-07-07 | 380 | 394 | 373 | 394 | 1,050,000 | 1,970 |
| 2005-07-06 | 393 | 396 | 378 | 382 | 1,350,000 | 1,910 |
| 2005-07-05 | 401 | 403 | 393 | 394 | 721,000 | 1,970 |
| 2005-07-04 | 402 | 407 | 398 | 404 | 845,000 | 2,020 |
| 2005-07-01 | 420 | 421 | 406 | 412 | 618,000 | 2,060 |
| 2005-06-30 | 421 | 424 | 420 | 421 | 209,000 | 2,105 |
| 2005-06-29 | 421 | 426 | 421 | 421 | 161,000 | 2,105 |
| 2005-06-28 | 420 | 425 | 419 | 424 | 216,000 | 2,120 |
| 2005-06-27 | 424 | 426 | 420 | 421 | 422,000 | 2,105 |
| 2005-06-24 | 423 | 429 | 423 | 427 | 414,000 | 2,135 |
| 2005-06-23 | 424 | 427 | 422 | 423 | 178,000 | 2,115 |
| 2005-06-22 | 426 | 427 | 422 | 425 | 109,000 | 2,125 |
| 2005-06-21 | 424 | 428 | 421 | 424 | 239,000 | 2,120 |
| 2005-06-20 | 428 | 433 | 421 | 425 | 341,000 | 2,125 |
| 2005-06-17 | 430 | 434 | 426 | 429 | 286,000 | 2,145 |
| 2005-06-16 | 427 | 436 | 426 | 428 | 256,000 | 2,140 |
| 2005-06-15 | 424 | 427 | 423 | 426 | 181,000 | 2,130 |
| 2005-06-14 | 422 | 427 | 422 | 422 | 286,000 | 2,110 |
| 2005-06-13 | 429 | 429 | 425 | 425 | 290,000 | 2,125 |
| 2005-06-10 | 428 | 433 | 424 | 429 | 259,000 | 2,145 |
| 2005-06-09 | 432 | 435 | 429 | 431 | 142,000 | 2,155 |
| 2005-06-08 | 432 | 437 | 431 | 434 | 121,000 | 2,170 |
| 2005-06-07 | 434 | 443 | 430 | 432 | 319,000 | 2,160 |
| 2005-06-06 | 428 | 437 | 427 | 437 | 416,000 | 2,185 |
| 2005-06-03 | 438 | 438 | 430 | 431 | 461,000 | 2,155 |
| 2005-06-02 | 450 | 450 | 434 | 434 | 358,000 | 2,170 |
| 2005-06-01 | 433 | 445 | 433 | 445 | 449,000 | 2,225 |
| 2005-05-31 | 436 | 440 | 431 | 437 | 398,000 | 2,185 |
| 2005-05-30 | 426 | 446 | 425 | 439 | 879,000 | 2,195 |
| 2005-05-27 | 423 | 429 | 418 | 425 | 802,000 | 2,125 |
| 2005-05-26 | 426 | 433 | 423 | 424 | 683,000 | 2,120 |
| 2005-05-25 | 434 | 438 | 426 | 435 | 1,196,000 | 2,175 |
| 2005-05-24 | 456 | 459 | 443 | 443 | 848,000 | 2,215 |
| 2005-05-23 | 460 | 463 | 456 | 460 | 435,000 | 2,300 |
| 2005-05-20 | 469 | 470 | 461 | 465 | 395,000 | 2,325 |
| 2005-05-19 | 474 | 477 | 468 | 472 | 847,000 | 2,360 |
| 2005-05-18 | 458 | 474 | 455 | 469 | 1,392,000 | 2,345 |
| 2005-05-17 | 479 | 480 | 453 | 463 | 1,780,000 | 2,315 |
| 2005-05-16 | 496 | 500 | 473 | 475 | 1,893,000 | 2,375 |
| 2005-05-13 | 493 | 508 | 489 | 498 | 1,979,000 | 2,490 |
| 2005-05-12 | 503 | 520 | 482 | 488 | 8,802,000 | 2,440 |
| 2005-05-11 | 474 | 495 | 474 | 488 | 1,997,000 | 2,440 |
| 2005-05-10 | 483 | 511 | 476 | 480 | 6,028,000 | 2,400 |
| 2005-05-09 | 484 | 486 | 481 | 482 | 563,000 | 2,410 |
| 2005-05-06 | 482 | 483 | 475 | 479 | 721,000 | 2,395 |
| 2005-05-02 | 469 | 477 | 469 | 477 | 684,000 | 2,385 |
| 2005-04-28 | 488 | 490 | 467 | 474 | 2,825,000 | 2,370 |
| 2005-04-27 | 486 | 501 | 475 | 483 | 3,799,000 | 2,415 |
| 2005-04-26 | 500 | 525 | 472 | 481 | 17,965,000 | 2,405 |
| 2005-04-25 | 456 | 496 | 454 | 488 | 5,537,000 | 2,440 |
| 2005-04-22 | 448 | 468 | 440 | 452 | 3,007,000 | 2,260 |
| 2005-04-21 | 431 | 452 | 428 | 435 | 1,889,000 | 2,175 |
| 2005-04-20 | 426 | 465 | 420 | 448 | 3,951,000 | 2,240 |
| 2005-04-19 | 400 | 414 | 400 | 414 | 621,000 | 2,070 |
| 2005-04-18 | 407 | 410 | 392 | 398 | 1,132,000 | 1,990 |
| 2005-04-15 | 428 | 430 | 421 | 422 | 964,000 | 2,110 |
| 2005-04-14 | 423 | 440 | 421 | 433 | 997,000 | 2,165 |
| 2005-04-13 | 437 | 440 | 430 | 436 | 903,000 | 2,180 |
| 2005-04-12 | 452 | 457 | 435 | 442 | 699,000 | 2,210 |
| 2005-04-11 | 464 | 464 | 452 | 457 | 421,000 | 2,285 |
| 2005-04-08 | 464 | 464 | 457 | 461 | 382,000 | 2,305 |
| 2005-04-07 | 464 | 465 | 457 | 463 | 363,000 | 2,315 |
| 2005-04-06 | 464 | 478 | 460 | 462 | 653,000 | 2,310 |
| 2005-04-05 | 460 | 465 | 458 | 462 | 400,000 | 2,310 |
| 2005-04-04 | 452 | 461 | 452 | 461 | 689,000 | 2,305 |
| 2005-04-01 | 452 | 469 | 445 | 466 | 1,010,000 | 2,330 |
| 2005-03-31 | 455 | 470 | 455 | 465 | 1,186,000 | 2,325 |
| 2005-03-30 | 475 | 481 | 443 | 447 | 1,610,000 | 2,235 |
| 2005-03-29 | 498 | 502 | 476 | 484 | 734,000 | 2,420 |
| 2005-03-28 | 490 | 503 | 485 | 497 | 391,000 | 2,485 |
| 2005-03-25 | 520 | 524 | 492 | 494 | 941,000 | 2,470 |
| 2005-03-24 | 530 | 534 | 514 | 515 | 1,399,000 | 2,575 |
| 2005-03-23 | 510 | 524 | 498 | 520 | 1,890,000 | 2,600 |
| 2005-03-22 | 499 | 510 | 494 | 503 | 449,000 | 2,515 |
| 2005-03-18 | 491 | 506 | 490 | 499 | 491,000 | 2,495 |
| 2005-03-17 | 501 | 502 | 494 | 496 | 504,000 | 2,480 |
| 2005-03-16 | 493 | 510 | 480 | 505 | 1,610,000 | 2,525 |
| 2005-03-15 | 519 | 522 | 487 | 496 | 2,085,000 | 2,480 |
| 2005-03-14 | 531 | 537 | 515 | 520 | 1,457,000 | 2,600 |
| 2005-03-11 | 545 | 546 | 529 | 531 | 1,913,000 | 2,655 |
| 2005-03-10 | 524 | 547 | 523 | 539 | 4,166,000 | 2,695 |
| 2005-03-09 | 527 | 533 | 521 | 525 | 1,423,000 | 2,625 |
| 2005-03-08 | 525 | 541 | 517 | 520 | 2,875,000 | 2,600 |
| 2005-03-07 | 545 | 562 | 521 | 526 | 14,390,000 | 2,630 |
| 2005-03-04 | 488 | 530 | 483 | 530 | 15,080,000 | 2,650 |
| 2005-03-03 | 476 | 493 | 470 | 485 | 2,284,000 | 2,425 |
| 2005-03-02 | 491 | 498 | 479 | 481 | 3,524,000 | 2,405 |
| 2005-03-01 | 484 | 488 | 464 | 486 | 4,255,000 | 2,430 |
| 2005-02-28 | 464 | 501 | 463 | 469 | 17,266,000 | 2,345 |
| 2005-02-25 | 434 | 457 | 427 | 452 | 4,444,000 | 2,260 |
| 2005-02-24 | 437 | 438 | 426 | 430 | 1,038,000 | 2,150 |
| 2005-02-23 | 423 | 428 | 422 | 427 | 555,000 | 2,135 |
| 2005-02-22 | 418 | 449 | 418 | 428 | 1,722,000 | 2,140 |
| 2005-02-21 | 434 | 434 | 422 | 423 | 548,000 | 2,115 |
| 2005-02-18 | 440 | 442 | 431 | 431 | 617,000 | 2,155 |
| 2005-02-17 | 430 | 449 | 426 | 438 | 1,797,000 | 2,190 |
| 2005-02-16 | 437 | 464 | 428 | 434 | 7,368,000 | 2,170 |
| 2005-02-15 | 409 | 449 | 404 | 432 | 4,397,000 | 2,160 |
| 2005-02-14 | 417 | 419 | 407 | 409 | 1,633,000 | 2,045 |
| 2005-02-10 | 430 | 432 | 414 | 420 | 2,400,000 | 2,100 |
| 2005-02-09 | 449 | 449 | 430 | 433 | 1,718,000 | 2,165 |
| 2005-02-08 | 455 | 470 | 440 | 446 | 5,104,000 | 2,230 |
| 2005-02-07 | 447 | 486 | 421 | 445 | 15,840,000 | 2,225 |
| 2005-02-04 | 510 | 528 | 428 | 437 | 18,160,000 | 2,185 |
| 2005-02-03 | 514 | 559 | 485 | 495 | 26,816,000 | 2,475 |
| 2005-02-02 | 424 | 504 | 410 | 504 | 30,734,000 | 2,520 |
| 2005-02-01 | 416 | 428 | 385 | 424 | 18,513,000 | 2,120 |
| 2005-01-31 | 440 | 470 | 387 | 391 | 35,468,000 | 1,955 |
| 2005-01-28 | 310 | 390 | 310 | 390 | 78,330,000 | 1,950 |
| 2005-01-27 | 263 | 311 | 263 | 310 | 23,351,000 | 1,550 |
| 2005-01-26 | 253 | 259 | 253 | 257 | 46,000 | 1,285 |
| 2005-01-25 | 257 | 258 | 256 | 258 | 21,000 | 1,290 |
| 2005-01-24 | 259 | 259 | 256 | 257 | 9,000 | 1,285 |
| 2005-01-21 | 261 | 261 | 258 | 259 | 17,000 | 1,295 |
| 2005-01-20 | 258 | 259 | 258 | 258 | 19,000 | 1,290 |
| 2005-01-19 | 259 | 260 | 259 | 260 | 32,000 | 1,300 |
| 2005-01-18 | 262 | 263 | 259 | 259 | 13,000 | 1,295 |
| 2005-01-17 | 259 | 261 | 259 | 261 | 18,000 | 1,305 |
| 2005-01-14 | 259 | 262 | 259 | 261 | 22,000 | 1,305 |
| 2005-01-13 | 264 | 264 | 261 | 261 | 19,000 | 1,305 |
| 2005-01-12 | 263 | 265 | 262 | 263 | 77,000 | 1,315 |
| 2005-01-11 | 264 | 264 | 261 | 263 | 29,000 | 1,315 |
| 2005-01-07 | 263 | 264 | 260 | 261 | 67,000 | 1,305 |
| 2005-01-06 | 257 | 261 | 257 | 261 | 16,000 | 1,305 |
| 2005-01-05 | 260 | 260 | 257 | 259 | 10,000 | 1,295 |
| 2005-01-04 | 256 | 259 | 251 | 259 | 26,000 | 1,295 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
