9130 共栄タンカー(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 200 | 200 | 197 | 197 | 52,000 | 985 |
| 2009-12-29 | 199 | 200 | 196 | 199 | 44,000 | 995 |
| 2009-12-28 | 195 | 200 | 194 | 198 | 86,000 | 990 |
| 2009-12-25 | 195 | 196 | 189 | 193 | 127,000 | 965 |
| 2009-12-24 | 197 | 198 | 193 | 197 | 88,000 | 985 |
| 2009-12-22 | 198 | 201 | 198 | 199 | 53,000 | 995 |
| 2009-12-21 | 200 | 201 | 199 | 201 | 34,000 | 1,005 |
| 2009-12-18 | 199 | 200 | 196 | 199 | 53,000 | 995 |
| 2009-12-17 | 198 | 201 | 197 | 200 | 45,000 | 1,000 |
| 2009-12-16 | 194 | 200 | 194 | 198 | 79,000 | 990 |
| 2009-12-15 | 198 | 198 | 196 | 196 | 19,000 | 980 |
| 2009-12-14 | 201 | 202 | 198 | 199 | 57,000 | 995 |
| 2009-12-11 | 195 | 200 | 193 | 199 | 71,000 | 995 |
| 2009-12-10 | 193 | 200 | 191 | 195 | 73,000 | 975 |
| 2009-12-09 | 193 | 195 | 191 | 194 | 40,000 | 970 |
| 2009-12-08 | 199 | 200 | 196 | 197 | 55,000 | 985 |
| 2009-12-07 | 199 | 203 | 196 | 201 | 165,000 | 1,005 |
| 2009-12-04 | 189 | 196 | 188 | 191 | 102,000 | 955 |
| 2009-12-03 | 184 | 191 | 184 | 188 | 62,000 | 940 |
| 2009-12-02 | 184 | 184 | 183 | 183 | 23,000 | 915 |
| 2009-12-01 | 180 | 184 | 178 | 184 | 58,000 | 920 |
| 2009-11-30 | 176 | 182 | 176 | 181 | 26,000 | 905 |
| 2009-11-27 | 178 | 182 | 176 | 176 | 24,000 | 880 |
| 2009-11-26 | 180 | 181 | 178 | 180 | 38,000 | 900 |
| 2009-11-25 | 182 | 182 | 179 | 180 | 69,000 | 900 |
| 2009-11-24 | 185 | 186 | 183 | 183 | 29,000 | 915 |
| 2009-11-20 | 182 | 188 | 182 | 188 | 49,000 | 940 |
| 2009-11-19 | 190 | 191 | 186 | 187 | 63,000 | 935 |
| 2009-11-18 | 194 | 194 | 188 | 192 | 50,000 | 960 |
| 2009-11-17 | 193 | 196 | 192 | 194 | 57,000 | 970 |
| 2009-11-16 | 192 | 195 | 190 | 191 | 74,000 | 955 |
| 2009-11-13 | 197 | 197 | 194 | 194 | 47,000 | 970 |
| 2009-11-12 | 201 | 202 | 197 | 197 | 67,000 | 985 |
| 2009-11-11 | 201 | 204 | 199 | 201 | 19,000 | 1,005 |
| 2009-11-10 | 201 | 202 | 199 | 201 | 37,000 | 1,005 |
| 2009-11-09 | 205 | 205 | 198 | 198 | 91,000 | 990 |
| 2009-11-06 | 210 | 212 | 206 | 206 | 52,000 | 1,030 |
| 2009-11-05 | 208 | 211 | 208 | 210 | 20,000 | 1,050 |
| 2009-11-04 | 206 | 210 | 206 | 209 | 22,000 | 1,045 |
| 2009-11-02 | 205 | 209 | 204 | 207 | 78,000 | 1,035 |
| 2009-10-30 | 214 | 219 | 211 | 211 | 109,000 | 1,055 |
| 2009-10-29 | 204 | 210 | 204 | 210 | 58,000 | 1,050 |
| 2009-10-28 | 206 | 210 | 205 | 208 | 57,000 | 1,040 |
| 2009-10-27 | 213 | 214 | 206 | 206 | 76,000 | 1,030 |
| 2009-10-26 | 214 | 216 | 213 | 216 | 40,000 | 1,080 |
| 2009-10-23 | 218 | 218 | 215 | 215 | 33,000 | 1,075 |
| 2009-10-22 | 220 | 220 | 213 | 217 | 61,000 | 1,085 |
| 2009-10-21 | 219 | 222 | 218 | 219 | 64,000 | 1,095 |
| 2009-10-20 | 216 | 220 | 216 | 217 | 47,000 | 1,085 |
| 2009-10-19 | 220 | 220 | 216 | 218 | 38,000 | 1,090 |
| 2009-10-16 | 221 | 223 | 218 | 222 | 55,000 | 1,110 |
| 2009-10-15 | 219 | 220 | 217 | 218 | 50,000 | 1,090 |
| 2009-10-14 | 216 | 219 | 213 | 214 | 61,000 | 1,070 |
| 2009-10-13 | 221 | 221 | 215 | 219 | 105,000 | 1,095 |
| 2009-10-09 | 221 | 225 | 219 | 223 | 122,000 | 1,115 |
| 2009-10-08 | 215 | 227 | 215 | 219 | 300,000 | 1,095 |
| 2009-10-07 | 203 | 211 | 203 | 211 | 71,000 | 1,055 |
| 2009-10-06 | 204 | 206 | 201 | 201 | 48,000 | 1,005 |
| 2009-10-05 | 200 | 204 | 200 | 202 | 47,000 | 1,010 |
| 2009-10-02 | 198 | 204 | 197 | 199 | 77,000 | 995 |
| 2009-10-01 | 201 | 204 | 200 | 202 | 42,000 | 1,010 |
| 2009-09-30 | 204 | 205 | 200 | 202 | 76,000 | 1,010 |
| 2009-09-29 | 204 | 206 | 202 | 204 | 69,000 | 1,020 |
| 2009-09-28 | 203 | 204 | 195 | 204 | 135,000 | 1,020 |
| 2009-09-25 | 216 | 216 | 208 | 208 | 122,000 | 1,040 |
| 2009-09-24 | 220 | 220 | 215 | 220 | 111,000 | 1,100 |
| 2009-09-18 | 223 | 225 | 213 | 220 | 169,000 | 1,100 |
| 2009-09-17 | 228 | 228 | 221 | 226 | 84,000 | 1,130 |
| 2009-09-16 | 220 | 227 | 220 | 225 | 99,000 | 1,125 |
| 2009-09-15 | 225 | 226 | 222 | 222 | 32,000 | 1,110 |
| 2009-09-14 | 232 | 232 | 217 | 225 | 129,000 | 1,125 |
| 2009-09-11 | 232 | 233 | 230 | 231 | 75,000 | 1,155 |
| 2009-09-10 | 232 | 234 | 229 | 232 | 154,000 | 1,160 |
| 2009-09-09 | 232 | 233 | 230 | 232 | 77,000 | 1,160 |
| 2009-09-08 | 239 | 239 | 227 | 234 | 194,000 | 1,170 |
| 2009-09-07 | 237 | 240 | 237 | 239 | 47,000 | 1,195 |
| 2009-09-04 | 242 | 243 | 236 | 236 | 187,000 | 1,180 |
| 2009-09-03 | 241 | 244 | 238 | 243 | 173,000 | 1,215 |
| 2009-09-02 | 238 | 241 | 238 | 240 | 136,000 | 1,200 |
| 2009-09-01 | 240 | 242 | 239 | 241 | 71,000 | 1,205 |
| 2009-08-31 | 240 | 244 | 238 | 242 | 254,000 | 1,210 |
| 2009-08-28 | 243 | 246 | 237 | 238 | 142,000 | 1,190 |
| 2009-08-27 | 238 | 247 | 237 | 243 | 376,000 | 1,215 |
| 2009-08-26 | 237 | 239 | 235 | 237 | 98,000 | 1,185 |
| 2009-08-25 | 235 | 239 | 234 | 236 | 120,000 | 1,180 |
| 2009-08-24 | 230 | 236 | 230 | 236 | 129,000 | 1,180 |
| 2009-08-21 | 235 | 235 | 227 | 229 | 137,000 | 1,145 |
| 2009-08-20 | 233 | 235 | 231 | 233 | 60,000 | 1,165 |
| 2009-08-19 | 236 | 237 | 232 | 232 | 100,000 | 1,160 |
| 2009-08-18 | 233 | 238 | 231 | 236 | 95,000 | 1,180 |
| 2009-08-17 | 247 | 248 | 236 | 236 | 341,000 | 1,180 |
| 2009-08-14 | 240 | 247 | 239 | 244 | 407,000 | 1,220 |
| 2009-08-13 | 237 | 239 | 235 | 237 | 129,000 | 1,185 |
| 2009-08-12 | 239 | 239 | 236 | 236 | 75,000 | 1,180 |
| 2009-08-11 | 239 | 240 | 237 | 239 | 139,000 | 1,195 |
| 2009-08-10 | 236 | 243 | 233 | 238 | 383,000 | 1,190 |
| 2009-08-07 | 236 | 236 | 230 | 233 | 128,000 | 1,165 |
| 2009-08-06 | 236 | 240 | 233 | 234 | 179,000 | 1,170 |
| 2009-08-05 | 238 | 241 | 236 | 236 | 208,000 | 1,180 |
| 2009-08-04 | 238 | 241 | 234 | 237 | 301,000 | 1,185 |
| 2009-08-03 | 235 | 238 | 233 | 236 | 192,000 | 1,180 |
| 2009-07-31 | 242 | 242 | 234 | 238 | 236,000 | 1,190 |
| 2009-07-30 | 244 | 244 | 234 | 240 | 390,000 | 1,200 |
| 2009-07-29 | 241 | 252 | 241 | 243 | 1,037,000 | 1,215 |
| 2009-07-28 | 244 | 247 | 238 | 240 | 1,199,000 | 1,200 |
| 2009-07-27 | 227 | 253 | 226 | 248 | 5,174,000 | 1,240 |
| 2009-07-24 | 232 | 234 | 217 | 219 | 1,046,000 | 1,095 |
| 2009-07-23 | 229 | 232 | 224 | 225 | 418,000 | 1,125 |
| 2009-07-22 | 233 | 233 | 227 | 227 | 315,000 | 1,135 |
| 2009-07-21 | 236 | 236 | 230 | 231 | 231,000 | 1,155 |
| 2009-07-17 | 233 | 233 | 227 | 231 | 416,000 | 1,155 |
| 2009-07-16 | 252 | 254 | 218 | 226 | 1,383,000 | 1,130 |
| 2009-07-15 | 244 | 247 | 237 | 246 | 221,000 | 1,230 |
| 2009-07-14 | 234 | 242 | 230 | 239 | 203,000 | 1,195 |
| 2009-07-13 | 258 | 260 | 222 | 228 | 414,000 | 1,140 |
| 2009-07-10 | 268 | 270 | 250 | 257 | 179,000 | 1,285 |
| 2009-07-09 | 268 | 279 | 268 | 269 | 131,000 | 1,345 |
| 2009-07-08 | 271 | 276 | 267 | 268 | 217,000 | 1,340 |
| 2009-07-07 | 289 | 289 | 277 | 281 | 54,000 | 1,405 |
| 2009-07-06 | 301 | 301 | 279 | 289 | 115,000 | 1,445 |
| 2009-07-03 | 305 | 305 | 298 | 304 | 97,000 | 1,520 |
| 2009-07-02 | 315 | 315 | 306 | 308 | 50,000 | 1,540 |
| 2009-07-01 | 312 | 316 | 310 | 311 | 91,000 | 1,555 |
| 2009-06-30 | 310 | 310 | 305 | 308 | 95,000 | 1,540 |
| 2009-06-29 | 327 | 328 | 305 | 306 | 271,000 | 1,530 |
| 2009-06-26 | 344 | 346 | 336 | 337 | 167,000 | 1,685 |
| 2009-06-25 | 332 | 344 | 327 | 342 | 148,000 | 1,710 |
| 2009-06-24 | 326 | 346 | 325 | 336 | 278,000 | 1,680 |
| 2009-06-23 | 339 | 346 | 327 | 331 | 319,000 | 1,655 |
| 2009-06-22 | 349 | 349 | 333 | 344 | 197,000 | 1,720 |
| 2009-06-19 | 340 | 355 | 340 | 345 | 402,000 | 1,725 |
| 2009-06-18 | 319 | 354 | 315 | 338 | 690,000 | 1,690 |
| 2009-06-17 | 303 | 321 | 297 | 317 | 659,000 | 1,585 |
| 2009-06-16 | 301 | 309 | 290 | 306 | 376,000 | 1,530 |
| 2009-06-15 | 309 | 313 | 304 | 307 | 158,000 | 1,535 |
| 2009-06-12 | 299 | 314 | 295 | 305 | 413,000 | 1,525 |
| 2009-06-11 | 278 | 306 | 276 | 304 | 358,000 | 1,520 |
| 2009-06-10 | 269 | 280 | 269 | 276 | 67,000 | 1,380 |
| 2009-06-09 | 274 | 279 | 262 | 270 | 147,000 | 1,350 |
| 2009-06-08 | 273 | 283 | 273 | 275 | 52,000 | 1,375 |
| 2009-06-05 | 278 | 282 | 273 | 274 | 121,000 | 1,370 |
| 2009-06-04 | 269 | 280 | 265 | 277 | 216,000 | 1,385 |
| 2009-06-03 | 273 | 274 | 264 | 269 | 186,000 | 1,345 |
| 2009-06-02 | 270 | 270 | 256 | 268 | 357,000 | 1,340 |
| 2009-06-01 | 258 | 270 | 257 | 261 | 615,000 | 1,305 |
| 2009-05-29 | 251 | 255 | 246 | 253 | 283,000 | 1,265 |
| 2009-05-28 | 235 | 255 | 235 | 249 | 255,000 | 1,245 |
| 2009-05-27 | 239 | 240 | 239 | 239 | 9,000 | 1,195 |
| 2009-05-26 | 237 | 237 | 235 | 237 | 33,000 | 1,185 |
| 2009-05-25 | 245 | 245 | 239 | 239 | 8,000 | 1,195 |
| 2009-05-22 | 236 | 241 | 236 | 241 | 8,000 | 1,205 |
| 2009-05-21 | 243 | 243 | 240 | 241 | 9,000 | 1,205 |
| 2009-05-20 | 242 | 243 | 237 | 239 | 17,000 | 1,195 |
| 2009-05-19 | 242 | 244 | 238 | 239 | 11,000 | 1,195 |
| 2009-05-18 | 235 | 238 | 235 | 237 | 13,000 | 1,185 |
| 2009-05-15 | 233 | 239 | 233 | 237 | 18,000 | 1,185 |
| 2009-05-14 | 234 | 238 | 233 | 234 | 23,000 | 1,170 |
| 2009-05-13 | 244 | 244 | 238 | 239 | 33,000 | 1,195 |
| 2009-05-12 | 249 | 249 | 245 | 247 | 10,000 | 1,235 |
| 2009-05-11 | 250 | 250 | 246 | 247 | 28,000 | 1,235 |
| 2009-05-08 | 251 | 252 | 243 | 251 | 34,000 | 1,255 |
| 2009-05-07 | 241 | 254 | 240 | 253 | 66,000 | 1,265 |
| 2009-05-01 | 235 | 237 | 234 | 236 | 46,000 | 1,180 |
| 2009-04-30 | 229 | 235 | 229 | 235 | 25,000 | 1,175 |
| 2009-04-28 | 225 | 232 | 225 | 231 | 39,000 | 1,155 |
| 2009-04-27 | 232 | 233 | 227 | 228 | 55,000 | 1,140 |
| 2009-04-24 | 230 | 231 | 227 | 228 | 42,000 | 1,140 |
| 2009-04-23 | 234 | 237 | 234 | 234 | 33,000 | 1,170 |
| 2009-04-22 | 238 | 238 | 234 | 235 | 30,000 | 1,175 |
| 2009-04-21 | 238 | 240 | 235 | 237 | 48,000 | 1,185 |
| 2009-04-20 | 249 | 250 | 242 | 245 | 35,000 | 1,225 |
| 2009-04-17 | 252 | 254 | 244 | 245 | 77,000 | 1,225 |
| 2009-04-16 | 249 | 253 | 246 | 247 | 163,000 | 1,235 |
| 2009-04-15 | 238 | 238 | 232 | 238 | 25,000 | 1,190 |
| 2009-04-14 | 243 | 247 | 235 | 236 | 21,000 | 1,180 |
| 2009-04-13 | 240 | 246 | 240 | 243 | 95,000 | 1,215 |
| 2009-04-10 | 232 | 239 | 232 | 239 | 55,000 | 1,195 |
| 2009-04-09 | 230 | 232 | 227 | 230 | 53,000 | 1,150 |
| 2009-04-08 | 235 | 235 | 227 | 228 | 21,000 | 1,140 |
| 2009-04-07 | 240 | 240 | 228 | 234 | 31,000 | 1,170 |
| 2009-04-06 | 240 | 245 | 240 | 241 | 63,000 | 1,205 |
| 2009-04-03 | 240 | 245 | 237 | 239 | 111,000 | 1,195 |
| 2009-04-02 | 236 | 238 | 232 | 238 | 28,000 | 1,190 |
| 2009-04-01 | 230 | 236 | 230 | 234 | 20,000 | 1,170 |
| 2009-03-31 | 234 | 236 | 233 | 233 | 28,000 | 1,165 |
| 2009-03-30 | 251 | 251 | 236 | 237 | 53,000 | 1,185 |
| 2009-03-27 | 258 | 258 | 253 | 254 | 27,000 | 1,270 |
| 2009-03-26 | 254 | 262 | 251 | 258 | 53,000 | 1,290 |
| 2009-03-25 | 260 | 261 | 249 | 259 | 78,000 | 1,295 |
| 2009-03-24 | 263 | 264 | 259 | 260 | 86,000 | 1,300 |
| 2009-03-23 | 245 | 257 | 245 | 256 | 70,000 | 1,280 |
| 2009-03-19 | 236 | 247 | 236 | 247 | 52,000 | 1,235 |
| 2009-03-18 | 231 | 236 | 230 | 236 | 34,000 | 1,180 |
| 2009-03-17 | 235 | 235 | 226 | 233 | 21,000 | 1,165 |
| 2009-03-16 | 231 | 231 | 229 | 231 | 9,000 | 1,155 |
| 2009-03-13 | 232 | 232 | 226 | 227 | 47,000 | 1,135 |
| 2009-03-12 | 228 | 228 | 226 | 227 | 10,000 | 1,135 |
| 2009-03-11 | 229 | 230 | 227 | 228 | 18,000 | 1,140 |
| 2009-03-10 | 222 | 228 | 222 | 227 | 8,000 | 1,135 |
| 2009-03-09 | 224 | 226 | 224 | 226 | 6,000 | 1,130 |
| 2009-03-06 | 234 | 235 | 227 | 227 | 31,000 | 1,135 |
| 2009-03-05 | 232 | 238 | 232 | 238 | 24,000 | 1,190 |
| 2009-03-04 | 225 | 233 | 223 | 227 | 31,000 | 1,135 |
| 2009-03-03 | 229 | 235 | 229 | 231 | 21,000 | 1,155 |
| 2009-03-02 | 235 | 236 | 231 | 234 | 18,000 | 1,170 |
| 2009-02-27 | 231 | 239 | 231 | 236 | 26,000 | 1,180 |
| 2009-02-26 | 235 | 236 | 231 | 236 | 33,000 | 1,180 |
| 2009-02-25 | 230 | 243 | 225 | 236 | 38,000 | 1,180 |
| 2009-02-24 | 217 | 229 | 217 | 229 | 47,000 | 1,145 |
| 2009-02-23 | 216 | 225 | 215 | 223 | 59,000 | 1,115 |
| 2009-02-20 | 222 | 224 | 213 | 221 | 58,000 | 1,105 |
| 2009-02-19 | 225 | 225 | 218 | 219 | 27,000 | 1,095 |
| 2009-02-18 | 212 | 226 | 212 | 222 | 50,000 | 1,110 |
| 2009-02-17 | 222 | 226 | 217 | 218 | 30,000 | 1,090 |
| 2009-02-16 | 224 | 229 | 219 | 226 | 12,000 | 1,130 |
| 2009-02-13 | 228 | 228 | 224 | 224 | 25,000 | 1,120 |
| 2009-02-12 | 229 | 229 | 225 | 226 | 25,000 | 1,130 |
| 2009-02-10 | 238 | 238 | 230 | 230 | 17,000 | 1,150 |
| 2009-02-09 | 247 | 247 | 233 | 234 | 36,000 | 1,170 |
| 2009-02-06 | 244 | 248 | 239 | 244 | 115,000 | 1,220 |
| 2009-02-05 | 237 | 250 | 237 | 239 | 178,000 | 1,195 |
| 2009-02-04 | 233 | 236 | 233 | 235 | 17,000 | 1,175 |
| 2009-02-03 | 229 | 236 | 229 | 233 | 23,000 | 1,165 |
| 2009-02-02 | 230 | 235 | 229 | 229 | 45,000 | 1,145 |
| 2009-01-30 | 239 | 239 | 232 | 233 | 43,000 | 1,165 |
| 2009-01-29 | 231 | 244 | 231 | 239 | 71,000 | 1,195 |
| 2009-01-28 | 226 | 230 | 223 | 228 | 46,000 | 1,140 |
| 2009-01-27 | 228 | 229 | 225 | 229 | 41,000 | 1,145 |
| 2009-01-26 | 221 | 223 | 221 | 223 | 20,000 | 1,115 |
| 2009-01-23 | 222 | 227 | 218 | 223 | 44,000 | 1,115 |
| 2009-01-22 | 224 | 229 | 220 | 223 | 34,000 | 1,115 |
| 2009-01-21 | 223 | 228 | 223 | 223 | 27,000 | 1,115 |
| 2009-01-20 | 234 | 234 | 229 | 230 | 18,000 | 1,150 |
| 2009-01-19 | 228 | 234 | 228 | 230 | 18,000 | 1,150 |
| 2009-01-16 | 231 | 237 | 227 | 228 | 27,000 | 1,140 |
| 2009-01-15 | 234 | 234 | 224 | 227 | 30,000 | 1,135 |
| 2009-01-14 | 233 | 238 | 231 | 235 | 42,000 | 1,175 |
| 2009-01-13 | 246 | 246 | 233 | 236 | 53,000 | 1,180 |
| 2009-01-09 | 253 | 256 | 246 | 248 | 46,000 | 1,240 |
| 2009-01-08 | 252 | 254 | 248 | 251 | 68,000 | 1,255 |
| 2009-01-07 | 253 | 257 | 253 | 255 | 49,000 | 1,275 |
| 2009-01-06 | 254 | 254 | 246 | 251 | 47,000 | 1,255 |
| 2009-01-05 | 261 | 262 | 247 | 251 | 55,000 | 1,255 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
