9130 共栄タンカー(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 341 | 346 | 338 | 342 | 172,000 | 1,710 |
| 2007-12-27 | 354 | 360 | 350 | 351 | 312,000 | 1,755 |
| 2007-12-26 | 350 | 360 | 345 | 359 | 691,000 | 1,795 |
| 2007-12-25 | 334 | 371 | 332 | 357 | 1,928,000 | 1,785 |
| 2007-12-21 | 320 | 328 | 314 | 327 | 531,000 | 1,635 |
| 2007-12-20 | 336 | 343 | 319 | 320 | 760,000 | 1,600 |
| 2007-12-19 | 350 | 355 | 334 | 335 | 341,000 | 1,675 |
| 2007-12-18 | 330 | 353 | 328 | 347 | 505,000 | 1,735 |
| 2007-12-17 | 358 | 363 | 339 | 340 | 680,000 | 1,700 |
| 2007-12-14 | 385 | 387 | 361 | 362 | 727,000 | 1,810 |
| 2007-12-13 | 396 | 414 | 377 | 380 | 927,000 | 1,900 |
| 2007-12-12 | 383 | 396 | 382 | 396 | 236,000 | 1,980 |
| 2007-12-11 | 389 | 396 | 385 | 390 | 319,000 | 1,950 |
| 2007-12-10 | 390 | 390 | 383 | 384 | 280,000 | 1,920 |
| 2007-12-07 | 383 | 404 | 382 | 390 | 871,000 | 1,950 |
| 2007-12-06 | 407 | 407 | 379 | 386 | 818,000 | 1,930 |
| 2007-12-05 | 391 | 410 | 388 | 392 | 931,000 | 1,960 |
| 2007-12-04 | 429 | 429 | 398 | 401 | 852,000 | 2,005 |
| 2007-12-03 | 452 | 456 | 417 | 426 | 2,792,000 | 2,130 |
| 2007-11-30 | 374 | 457 | 374 | 441 | 5,606,000 | 2,205 |
| 2007-11-29 | 373 | 380 | 371 | 377 | 442,000 | 1,885 |
| 2007-11-28 | 351 | 379 | 351 | 357 | 473,000 | 1,785 |
| 2007-11-27 | 330 | 356 | 324 | 349 | 597,000 | 1,745 |
| 2007-11-26 | 344 | 344 | 332 | 335 | 279,000 | 1,675 |
| 2007-11-22 | 347 | 355 | 329 | 342 | 621,000 | 1,710 |
| 2007-11-21 | 370 | 388 | 355 | 357 | 343,000 | 1,785 |
| 2007-11-20 | 358 | 388 | 345 | 383 | 633,000 | 1,915 |
| 2007-11-19 | 398 | 402 | 371 | 373 | 383,000 | 1,865 |
| 2007-11-16 | 400 | 401 | 391 | 395 | 249,000 | 1,975 |
| 2007-11-15 | 409 | 418 | 402 | 406 | 245,000 | 2,030 |
| 2007-11-14 | 400 | 407 | 394 | 406 | 223,000 | 2,030 |
| 2007-11-13 | 390 | 392 | 373 | 385 | 287,000 | 1,925 |
| 2007-11-12 | 396 | 396 | 377 | 386 | 482,000 | 1,930 |
| 2007-11-09 | 395 | 414 | 395 | 401 | 257,000 | 2,005 |
| 2007-11-08 | 407 | 410 | 396 | 405 | 460,000 | 2,025 |
| 2007-11-07 | 434 | 439 | 416 | 419 | 310,000 | 2,095 |
| 2007-11-06 | 420 | 443 | 420 | 432 | 386,000 | 2,160 |
| 2007-11-05 | 430 | 435 | 421 | 427 | 354,000 | 2,135 |
| 2007-11-02 | 419 | 453 | 417 | 435 | 658,000 | 2,175 |
| 2007-11-01 | 457 | 458 | 432 | 434 | 715,000 | 2,170 |
| 2007-10-31 | 463 | 467 | 456 | 459 | 369,000 | 2,295 |
| 2007-10-30 | 472 | 474 | 465 | 471 | 349,000 | 2,355 |
| 2007-10-29 | 460 | 478 | 454 | 472 | 313,000 | 2,360 |
| 2007-10-26 | 463 | 463 | 449 | 457 | 232,000 | 2,285 |
| 2007-10-25 | 463 | 469 | 451 | 458 | 324,000 | 2,290 |
| 2007-10-24 | 468 | 478 | 452 | 459 | 465,000 | 2,295 |
| 2007-10-23 | 478 | 479 | 465 | 465 | 389,000 | 2,325 |
| 2007-10-22 | 465 | 483 | 464 | 477 | 699,000 | 2,385 |
| 2007-10-19 | 493 | 505 | 488 | 490 | 1,272,000 | 2,450 |
| 2007-10-18 | 522 | 534 | 522 | 533 | 281,000 | 2,665 |
| 2007-10-17 | 530 | 544 | 516 | 523 | 555,000 | 2,615 |
| 2007-10-16 | 549 | 552 | 542 | 544 | 526,000 | 2,720 |
| 2007-10-15 | 566 | 566 | 545 | 554 | 334,000 | 2,770 |
| 2007-10-12 | 560 | 572 | 550 | 553 | 1,164,000 | 2,765 |
| 2007-10-11 | 538 | 562 | 538 | 558 | 1,905,000 | 2,790 |
| 2007-10-10 | 536 | 538 | 522 | 524 | 260,000 | 2,620 |
| 2007-10-09 | 539 | 551 | 529 | 531 | 229,000 | 2,655 |
| 2007-10-05 | 541 | 548 | 532 | 539 | 294,000 | 2,695 |
| 2007-10-04 | 544 | 554 | 537 | 545 | 526,000 | 2,725 |
| 2007-10-03 | 525 | 549 | 521 | 545 | 827,000 | 2,725 |
| 2007-10-02 | 540 | 545 | 520 | 526 | 305,000 | 2,630 |
| 2007-10-01 | 541 | 548 | 531 | 535 | 282,000 | 2,675 |
| 2007-09-28 | 560 | 560 | 537 | 540 | 607,000 | 2,700 |
| 2007-09-27 | 582 | 589 | 551 | 558 | 978,000 | 2,790 |
| 2007-09-26 | 575 | 584 | 565 | 572 | 536,000 | 2,860 |
| 2007-09-25 | 551 | 580 | 544 | 565 | 1,059,000 | 2,825 |
| 2007-09-21 | 551 | 559 | 540 | 544 | 312,000 | 2,720 |
| 2007-09-20 | 551 | 563 | 535 | 559 | 767,000 | 2,795 |
| 2007-09-19 | 560 | 560 | 547 | 550 | 188,000 | 2,750 |
| 2007-09-18 | 534 | 551 | 530 | 532 | 204,000 | 2,660 |
| 2007-09-14 | 560 | 560 | 537 | 544 | 274,000 | 2,720 |
| 2007-09-13 | 534 | 558 | 534 | 550 | 319,000 | 2,750 |
| 2007-09-12 | 546 | 565 | 532 | 540 | 595,000 | 2,700 |
| 2007-09-11 | 504 | 537 | 504 | 537 | 419,000 | 2,685 |
| 2007-09-10 | 497 | 528 | 495 | 514 | 609,000 | 2,570 |
| 2007-09-07 | 546 | 553 | 533 | 537 | 319,000 | 2,685 |
| 2007-09-06 | 528 | 554 | 512 | 545 | 1,135,000 | 2,725 |
| 2007-09-05 | 590 | 597 | 531 | 548 | 1,964,000 | 2,740 |
| 2007-09-04 | 578 | 590 | 550 | 563 | 4,209,000 | 2,815 |
| 2007-09-03 | 458 | 533 | 458 | 533 | 2,477,000 | 2,665 |
| 2007-08-31 | 434 | 465 | 432 | 453 | 205,000 | 2,265 |
| 2007-08-30 | 448 | 448 | 434 | 439 | 94,000 | 2,195 |
| 2007-08-29 | 430 | 446 | 430 | 434 | 161,000 | 2,170 |
| 2007-08-28 | 430 | 445 | 430 | 445 | 215,000 | 2,225 |
| 2007-08-27 | 437 | 440 | 431 | 434 | 261,000 | 2,170 |
| 2007-08-24 | 431 | 432 | 422 | 430 | 132,000 | 2,150 |
| 2007-08-23 | 434 | 436 | 418 | 432 | 460,000 | 2,160 |
| 2007-08-22 | 427 | 438 | 423 | 425 | 236,000 | 2,125 |
| 2007-08-21 | 440 | 452 | 428 | 432 | 368,000 | 2,160 |
| 2007-08-20 | 448 | 448 | 422 | 435 | 262,000 | 2,175 |
| 2007-08-17 | 460 | 465 | 412 | 413 | 710,000 | 2,065 |
| 2007-08-16 | 466 | 476 | 450 | 463 | 539,000 | 2,315 |
| 2007-08-15 | 481 | 506 | 472 | 476 | 680,000 | 2,380 |
| 2007-08-14 | 485 | 510 | 482 | 495 | 770,000 | 2,475 |
| 2007-08-13 | 475 | 487 | 465 | 480 | 356,000 | 2,400 |
| 2007-08-10 | 469 | 497 | 446 | 465 | 958,000 | 2,325 |
| 2007-08-09 | 448 | 499 | 421 | 491 | 1,404,000 | 2,455 |
| 2007-08-08 | 478 | 479 | 443 | 448 | 642,000 | 2,240 |
| 2007-08-07 | 502 | 504 | 470 | 473 | 629,000 | 2,365 |
| 2007-08-06 | 486 | 504 | 486 | 493 | 680,000 | 2,465 |
| 2007-08-03 | 514 | 515 | 497 | 506 | 524,000 | 2,530 |
| 2007-08-02 | 519 | 521 | 496 | 504 | 400,000 | 2,520 |
| 2007-08-01 | 515 | 539 | 507 | 511 | 515,000 | 2,555 |
| 2007-07-31 | 548 | 555 | 520 | 532 | 597,000 | 2,660 |
| 2007-07-30 | 491 | 540 | 489 | 538 | 818,000 | 2,690 |
| 2007-07-27 | 500 | 535 | 491 | 501 | 817,000 | 2,505 |
| 2007-07-26 | 550 | 571 | 525 | 529 | 1,809,000 | 2,645 |
| 2007-07-25 | 535 | 564 | 535 | 556 | 616,000 | 2,780 |
| 2007-07-24 | 575 | 584 | 560 | 565 | 438,000 | 2,825 |
| 2007-07-23 | 565 | 573 | 560 | 573 | 583,000 | 2,865 |
| 2007-07-20 | 606 | 606 | 575 | 580 | 1,746,000 | 2,900 |
| 2007-07-19 | 575 | 598 | 561 | 598 | 2,733,000 | 2,990 |
| 2007-07-18 | 577 | 577 | 560 | 567 | 365,000 | 2,835 |
| 2007-07-17 | 571 | 583 | 550 | 571 | 891,000 | 2,855 |
| 2007-07-13 | 588 | 588 | 561 | 570 | 788,000 | 2,850 |
| 2007-07-12 | 598 | 599 | 563 | 568 | 1,141,000 | 2,840 |
| 2007-07-11 | 565 | 604 | 562 | 581 | 3,081,000 | 2,905 |
| 2007-07-10 | 575 | 595 | 570 | 576 | 843,000 | 2,880 |
| 2007-07-09 | 590 | 608 | 580 | 582 | 1,948,000 | 2,910 |
| 2007-07-06 | 580 | 595 | 565 | 591 | 3,826,000 | 2,955 |
| 2007-07-05 | 563 | 618 | 553 | 570 | 10,227,000 | 2,850 |
| 2007-07-04 | 561 | 571 | 544 | 553 | 1,004,000 | 2,765 |
| 2007-07-03 | 575 | 589 | 560 | 567 | 1,812,000 | 2,835 |
| 2007-07-02 | 561 | 595 | 548 | 558 | 6,092,000 | 2,790 |
| 2007-06-29 | 481 | 557 | 468 | 531 | 4,889,000 | 2,655 |
| 2007-06-28 | 482 | 484 | 468 | 477 | 412,000 | 2,385 |
| 2007-06-27 | 478 | 483 | 468 | 474 | 341,000 | 2,370 |
| 2007-06-26 | 491 | 505 | 473 | 483 | 462,000 | 2,415 |
| 2007-06-25 | 496 | 506 | 491 | 496 | 456,000 | 2,480 |
| 2007-06-22 | 517 | 519 | 501 | 506 | 613,000 | 2,530 |
| 2007-06-21 | 495 | 520 | 493 | 507 | 1,045,000 | 2,535 |
| 2007-06-20 | 531 | 546 | 493 | 515 | 3,337,000 | 2,575 |
| 2007-06-19 | 554 | 612 | 505 | 512 | 8,504,000 | 2,560 |
| 2007-06-18 | 453 | 534 | 453 | 534 | 4,936,000 | 2,670 |
| 2007-06-15 | 471 | 471 | 439 | 454 | 1,599,000 | 2,270 |
| 2007-06-14 | 493 | 508 | 458 | 464 | 2,069,000 | 2,320 |
| 2007-06-13 | 466 | 515 | 466 | 488 | 3,133,000 | 2,440 |
| 2007-06-12 | 496 | 501 | 462 | 471 | 2,992,000 | 2,355 |
| 2007-06-11 | 560 | 573 | 488 | 493 | 5,766,000 | 2,465 |
| 2007-06-08 | 557 | 565 | 513 | 514 | 6,312,000 | 2,570 |
| 2007-06-07 | 672 | 762 | 563 | 587 | 29,080,000 | 2,935 |
| 2007-06-06 | 572 | 662 | 570 | 662 | 18,399,000 | 3,310 |
| 2007-06-05 | 492 | 562 | 459 | 562 | 58,539,000 | 2,810 |
| 2007-06-04 | 427 | 482 | 418 | 482 | 27,549,000 | 2,410 |
| 2007-06-01 | 420 | 425 | 387 | 402 | 13,415,000 | 2,010 |
| 2007-05-31 | 325 | 395 | 322 | 395 | 6,578,000 | 1,975 |
| 2007-05-30 | 312 | 316 | 309 | 315 | 376,000 | 1,575 |
| 2007-05-29 | 300 | 312 | 300 | 306 | 322,000 | 1,530 |
| 2007-05-28 | 300 | 302 | 296 | 298 | 305,000 | 1,490 |
| 2007-05-25 | 295 | 295 | 290 | 295 | 303,000 | 1,475 |
| 2007-05-24 | 301 | 301 | 295 | 298 | 269,000 | 1,490 |
| 2007-05-23 | 305 | 307 | 298 | 299 | 471,000 | 1,495 |
| 2007-05-22 | 301 | 308 | 299 | 303 | 816,000 | 1,515 |
| 2007-05-21 | 293 | 297 | 283 | 296 | 1,282,000 | 1,480 |
| 2007-05-18 | 343 | 343 | 330 | 333 | 435,000 | 1,665 |
| 2007-05-17 | 334 | 345 | 332 | 343 | 398,000 | 1,715 |
| 2007-05-16 | 340 | 350 | 322 | 329 | 686,000 | 1,645 |
| 2007-05-15 | 350 | 359 | 342 | 343 | 620,000 | 1,715 |
| 2007-05-14 | 355 | 356 | 344 | 348 | 1,276,000 | 1,740 |
| 2007-05-11 | 362 | 366 | 355 | 364 | 1,157,000 | 1,820 |
| 2007-05-10 | 403 | 403 | 375 | 376 | 1,738,000 | 1,880 |
| 2007-05-09 | 402 | 407 | 393 | 400 | 1,712,000 | 2,000 |
| 2007-05-08 | 392 | 402 | 392 | 399 | 901,000 | 1,995 |
| 2007-05-07 | 385 | 389 | 382 | 387 | 373,000 | 1,935 |
| 2007-05-02 | 390 | 391 | 379 | 385 | 881,000 | 1,925 |
| 2007-05-01 | 376 | 396 | 376 | 388 | 1,930,000 | 1,940 |
| 2007-04-27 | 370 | 376 | 364 | 371 | 635,000 | 1,855 |
| 2007-04-26 | 373 | 385 | 366 | 366 | 1,596,000 | 1,830 |
| 2007-04-25 | 357 | 375 | 352 | 369 | 1,167,000 | 1,845 |
| 2007-04-24 | 344 | 354 | 341 | 354 | 479,000 | 1,770 |
| 2007-04-23 | 344 | 353 | 343 | 344 | 810,000 | 1,720 |
| 2007-04-20 | 347 | 358 | 343 | 343 | 2,134,000 | 1,715 |
| 2007-04-19 | 321 | 344 | 318 | 337 | 1,061,000 | 1,685 |
| 2007-04-18 | 309 | 319 | 309 | 318 | 137,000 | 1,590 |
| 2007-04-17 | 310 | 312 | 310 | 311 | 53,000 | 1,555 |
| 2007-04-16 | 313 | 315 | 312 | 312 | 16,000 | 1,560 |
| 2007-04-13 | 311 | 315 | 311 | 312 | 31,000 | 1,560 |
| 2007-04-12 | 312 | 314 | 311 | 314 | 31,000 | 1,570 |
| 2007-04-11 | 316 | 318 | 314 | 314 | 32,000 | 1,570 |
| 2007-04-10 | 318 | 318 | 317 | 318 | 19,000 | 1,590 |
| 2007-04-09 | 308 | 317 | 308 | 317 | 56,000 | 1,585 |
| 2007-04-06 | 307 | 312 | 307 | 308 | 44,000 | 1,540 |
| 2007-04-05 | 314 | 316 | 306 | 315 | 119,000 | 1,575 |
| 2007-04-04 | 306 | 312 | 306 | 312 | 54,000 | 1,560 |
| 2007-04-03 | 299 | 306 | 299 | 305 | 122,000 | 1,525 |
| 2007-04-02 | 310 | 312 | 287 | 295 | 186,000 | 1,475 |
| 2007-03-30 | 322 | 322 | 310 | 313 | 94,000 | 1,565 |
| 2007-03-29 | 316 | 317 | 315 | 317 | 58,000 | 1,585 |
| 2007-03-28 | 323 | 323 | 317 | 317 | 22,000 | 1,585 |
| 2007-03-27 | 325 | 326 | 321 | 322 | 74,000 | 1,610 |
| 2007-03-26 | 325 | 325 | 322 | 323 | 53,000 | 1,615 |
| 2007-03-23 | 322 | 326 | 322 | 323 | 63,000 | 1,615 |
| 2007-03-22 | 330 | 330 | 322 | 322 | 185,000 | 1,610 |
| 2007-03-20 | 317 | 323 | 317 | 323 | 86,000 | 1,615 |
| 2007-03-19 | 315 | 319 | 313 | 318 | 43,000 | 1,590 |
| 2007-03-16 | 321 | 323 | 316 | 318 | 145,000 | 1,590 |
| 2007-03-15 | 314 | 317 | 314 | 317 | 134,000 | 1,585 |
| 2007-03-14 | 318 | 318 | 314 | 314 | 154,000 | 1,570 |
| 2007-03-13 | 323 | 326 | 320 | 320 | 139,000 | 1,600 |
| 2007-03-12 | 313 | 324 | 311 | 322 | 388,000 | 1,610 |
| 2007-03-09 | 336 | 341 | 336 | 338 | 65,000 | 1,690 |
| 2007-03-08 | 338 | 341 | 336 | 341 | 63,000 | 1,705 |
| 2007-03-07 | 343 | 343 | 336 | 337 | 120,000 | 1,685 |
| 2007-03-06 | 317 | 333 | 310 | 333 | 110,000 | 1,665 |
| 2007-03-05 | 331 | 335 | 318 | 319 | 156,000 | 1,595 |
| 2007-03-02 | 342 | 344 | 338 | 341 | 97,000 | 1,705 |
| 2007-03-01 | 360 | 361 | 345 | 349 | 174,000 | 1,745 |
| 2007-02-28 | 330 | 353 | 330 | 350 | 187,000 | 1,750 |
| 2007-02-27 | 373 | 374 | 368 | 370 | 168,000 | 1,850 |
| 2007-02-26 | 376 | 376 | 370 | 374 | 135,000 | 1,870 |
| 2007-02-23 | 366 | 368 | 364 | 367 | 126,000 | 1,835 |
| 2007-02-22 | 359 | 370 | 359 | 362 | 252,000 | 1,810 |
| 2007-02-21 | 366 | 368 | 363 | 363 | 76,000 | 1,815 |
| 2007-02-20 | 369 | 369 | 360 | 366 | 261,000 | 1,830 |
| 2007-02-19 | 365 | 369 | 363 | 366 | 84,000 | 1,830 |
| 2007-02-16 | 362 | 363 | 356 | 361 | 170,000 | 1,805 |
| 2007-02-15 | 369 | 369 | 359 | 363 | 249,000 | 1,815 |
| 2007-02-14 | 368 | 372 | 368 | 369 | 106,000 | 1,845 |
| 2007-02-13 | 367 | 371 | 365 | 369 | 366,000 | 1,845 |
| 2007-02-09 | 350 | 364 | 349 | 362 | 229,000 | 1,810 |
| 2007-02-08 | 356 | 358 | 342 | 348 | 194,000 | 1,740 |
| 2007-02-07 | 353 | 357 | 352 | 355 | 64,000 | 1,775 |
| 2007-02-06 | 347 | 356 | 347 | 356 | 149,000 | 1,780 |
| 2007-02-05 | 350 | 353 | 346 | 347 | 107,000 | 1,735 |
| 2007-02-02 | 344 | 349 | 344 | 346 | 101,000 | 1,730 |
| 2007-02-01 | 348 | 349 | 344 | 349 | 58,000 | 1,745 |
| 2007-01-31 | 354 | 355 | 345 | 346 | 119,000 | 1,730 |
| 2007-01-30 | 361 | 361 | 352 | 352 | 55,000 | 1,760 |
| 2007-01-29 | 356 | 366 | 353 | 358 | 143,000 | 1,790 |
| 2007-01-26 | 352 | 354 | 349 | 352 | 311,000 | 1,760 |
| 2007-01-25 | 368 | 375 | 357 | 357 | 374,000 | 1,785 |
| 2007-01-24 | 349 | 369 | 349 | 364 | 494,000 | 1,820 |
| 2007-01-23 | 347 | 349 | 345 | 348 | 47,000 | 1,740 |
| 2007-01-22 | 354 | 354 | 346 | 348 | 83,000 | 1,740 |
| 2007-01-19 | 343 | 348 | 342 | 344 | 105,000 | 1,720 |
| 2007-01-18 | 334 | 339 | 332 | 338 | 91,000 | 1,690 |
| 2007-01-17 | 336 | 336 | 334 | 334 | 34,000 | 1,670 |
| 2007-01-16 | 335 | 338 | 335 | 335 | 37,000 | 1,675 |
| 2007-01-15 | 335 | 335 | 333 | 334 | 52,000 | 1,670 |
| 2007-01-12 | 331 | 332 | 330 | 332 | 67,000 | 1,660 |
| 2007-01-11 | 332 | 333 | 329 | 331 | 32,000 | 1,655 |
| 2007-01-10 | 333 | 336 | 332 | 332 | 45,000 | 1,660 |
| 2007-01-09 | 332 | 340 | 332 | 335 | 78,000 | 1,675 |
| 2007-01-05 | 349 | 349 | 336 | 338 | 142,000 | 1,690 |
| 2007-01-04 | 340 | 348 | 340 | 347 | 160,000 | 1,735 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
