9130 共栄タンカー(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 156 | 158 | 154 | 155 | 38,000 | 775 |
| 2010-12-29 | 156 | 158 | 154 | 157 | 48,000 | 785 |
| 2010-12-28 | 153 | 154 | 152 | 154 | 29,000 | 770 |
| 2010-12-27 | 155 | 155 | 153 | 153 | 27,000 | 765 |
| 2010-12-24 | 156 | 158 | 155 | 155 | 61,000 | 775 |
| 2010-12-22 | 156 | 158 | 154 | 154 | 141,000 | 770 |
| 2010-12-21 | 160 | 160 | 156 | 156 | 133,000 | 780 |
| 2010-12-20 | 161 | 161 | 160 | 160 | 44,000 | 800 |
| 2010-12-17 | 162 | 163 | 161 | 161 | 41,000 | 805 |
| 2010-12-16 | 161 | 164 | 161 | 164 | 41,000 | 820 |
| 2010-12-15 | 165 | 165 | 162 | 163 | 45,000 | 815 |
| 2010-12-14 | 164 | 165 | 163 | 165 | 30,000 | 825 |
| 2010-12-13 | 161 | 163 | 160 | 163 | 107,000 | 815 |
| 2010-12-10 | 167 | 167 | 164 | 164 | 54,000 | 820 |
| 2010-12-09 | 166 | 166 | 164 | 164 | 41,000 | 820 |
| 2010-12-08 | 167 | 169 | 166 | 166 | 46,000 | 830 |
| 2010-12-07 | 167 | 169 | 166 | 167 | 22,000 | 835 |
| 2010-12-06 | 165 | 169 | 165 | 169 | 29,000 | 845 |
| 2010-12-03 | 171 | 171 | 168 | 168 | 42,000 | 840 |
| 2010-12-02 | 174 | 174 | 168 | 171 | 91,000 | 855 |
| 2010-12-01 | 162 | 172 | 162 | 171 | 140,000 | 855 |
| 2010-11-30 | 170 | 170 | 161 | 166 | 250,000 | 830 |
| 2010-11-29 | 156 | 167 | 154 | 167 | 184,000 | 835 |
| 2010-11-26 | 150 | 155 | 149 | 153 | 72,000 | 765 |
| 2010-11-25 | 146 | 150 | 146 | 150 | 16,000 | 750 |
| 2010-11-24 | 146 | 149 | 146 | 146 | 51,000 | 730 |
| 2010-11-22 | 149 | 150 | 148 | 150 | 68,000 | 750 |
| 2010-11-19 | 149 | 150 | 144 | 145 | 77,000 | 725 |
| 2010-11-18 | 141 | 147 | 141 | 147 | 55,000 | 735 |
| 2010-11-17 | 143 | 143 | 141 | 141 | 19,000 | 705 |
| 2010-11-16 | 146 | 146 | 143 | 143 | 16,000 | 715 |
| 2010-11-15 | 145 | 146 | 143 | 145 | 32,000 | 725 |
| 2010-11-12 | 148 | 149 | 143 | 145 | 95,000 | 725 |
| 2010-11-11 | 144 | 145 | 144 | 145 | 9,000 | 725 |
| 2010-11-10 | 141 | 144 | 141 | 143 | 24,000 | 715 |
| 2010-11-09 | 142 | 142 | 142 | 142 | 18,000 | 710 |
| 2010-11-08 | 143 | 143 | 141 | 141 | 30,000 | 705 |
| 2010-11-05 | 134 | 143 | 134 | 143 | 39,000 | 715 |
| 2010-11-04 | 134 | 136 | 134 | 134 | 28,000 | 670 |
| 2010-11-02 | 134 | 135 | 134 | 135 | 24,000 | 675 |
| 2010-11-01 | 133 | 133 | 133 | 133 | 12,000 | 665 |
| 2010-10-29 | 136 | 136 | 133 | 133 | 31,000 | 665 |
| 2010-10-28 | 136 | 138 | 136 | 136 | 40,000 | 680 |
| 2010-10-27 | 137 | 138 | 136 | 136 | 20,000 | 680 |
| 2010-10-26 | 139 | 139 | 136 | 136 | 9,000 | 680 |
| 2010-10-25 | 139 | 139 | 133 | 137 | 59,000 | 685 |
| 2010-10-22 | 135 | 136 | 135 | 136 | 12,000 | 680 |
| 2010-10-21 | 135 | 136 | 135 | 135 | 12,000 | 675 |
| 2010-10-20 | 134 | 136 | 133 | 136 | 24,000 | 680 |
| 2010-10-19 | 134 | 138 | 134 | 136 | 22,000 | 680 |
| 2010-10-18 | 136 | 139 | 136 | 136 | 18,000 | 680 |
| 2010-10-15 | 139 | 139 | 135 | 138 | 41,000 | 690 |
| 2010-10-14 | 143 | 144 | 139 | 139 | 33,000 | 695 |
| 2010-10-13 | 141 | 143 | 140 | 143 | 28,000 | 715 |
| 2010-10-12 | 144 | 144 | 142 | 143 | 29,000 | 715 |
| 2010-10-08 | 146 | 147 | 144 | 144 | 47,000 | 720 |
| 2010-10-07 | 139 | 145 | 139 | 144 | 82,000 | 720 |
| 2010-10-06 | 136 | 141 | 134 | 139 | 73,000 | 695 |
| 2010-10-05 | 137 | 138 | 134 | 135 | 63,000 | 675 |
| 2010-10-04 | 142 | 142 | 140 | 140 | 32,000 | 700 |
| 2010-10-01 | 146 | 148 | 142 | 144 | 44,000 | 720 |
| 2010-09-30 | 152 | 153 | 146 | 147 | 36,000 | 735 |
| 2010-09-29 | 150 | 152 | 149 | 152 | 35,000 | 760 |
| 2010-09-28 | 151 | 152 | 150 | 151 | 17,000 | 755 |
| 2010-09-27 | 154 | 154 | 150 | 151 | 54,000 | 755 |
| 2010-09-24 | 154 | 155 | 154 | 154 | 24,000 | 770 |
| 2010-09-22 | 159 | 159 | 155 | 156 | 24,000 | 780 |
| 2010-09-21 | 161 | 161 | 156 | 157 | 32,000 | 785 |
| 2010-09-17 | 163 | 163 | 160 | 160 | 17,000 | 800 |
| 2010-09-16 | 164 | 164 | 160 | 160 | 17,000 | 800 |
| 2010-09-15 | 159 | 162 | 159 | 162 | 20,000 | 810 |
| 2010-09-14 | 160 | 160 | 158 | 159 | 16,000 | 795 |
| 2010-09-13 | 159 | 160 | 159 | 160 | 10,000 | 800 |
| 2010-09-10 | 160 | 160 | 158 | 158 | 41,000 | 790 |
| 2010-09-09 | 159 | 160 | 159 | 159 | 9,000 | 795 |
| 2010-09-08 | 161 | 161 | 157 | 157 | 31,000 | 785 |
| 2010-09-07 | 164 | 164 | 160 | 161 | 33,000 | 805 |
| 2010-09-06 | 160 | 161 | 159 | 161 | 19,000 | 805 |
| 2010-09-03 | 159 | 159 | 159 | 159 | 6,000 | 795 |
| 2010-09-02 | 160 | 160 | 159 | 159 | 9,000 | 795 |
| 2010-09-01 | 157 | 158 | 156 | 158 | 17,000 | 790 |
| 2010-08-31 | 158 | 159 | 156 | 156 | 18,000 | 780 |
| 2010-08-30 | 162 | 162 | 159 | 161 | 29,000 | 805 |
| 2010-08-27 | 156 | 158 | 155 | 158 | 41,000 | 790 |
| 2010-08-26 | 163 | 163 | 159 | 160 | 23,000 | 800 |
| 2010-08-25 | 163 | 165 | 159 | 161 | 65,000 | 805 |
| 2010-08-24 | 169 | 170 | 166 | 168 | 46,000 | 840 |
| 2010-08-23 | 178 | 178 | 171 | 172 | 28,000 | 860 |
| 2010-08-20 | 173 | 173 | 172 | 173 | 9,000 | 865 |
| 2010-08-19 | 174 | 174 | 172 | 173 | 22,000 | 865 |
| 2010-08-18 | 172 | 173 | 171 | 173 | 17,000 | 865 |
| 2010-08-17 | 172 | 173 | 171 | 173 | 21,000 | 865 |
| 2010-08-16 | 172 | 173 | 172 | 172 | 12,000 | 860 |
| 2010-08-13 | 172 | 175 | 172 | 174 | 11,000 | 870 |
| 2010-08-12 | 173 | 173 | 171 | 173 | 32,000 | 865 |
| 2010-08-11 | 175 | 175 | 173 | 174 | 15,000 | 870 |
| 2010-08-10 | 178 | 178 | 176 | 176 | 18,000 | 880 |
| 2010-08-09 | 173 | 178 | 173 | 177 | 28,000 | 885 |
| 2010-08-06 | 178 | 178 | 177 | 177 | 17,000 | 885 |
| 2010-08-05 | 176 | 177 | 176 | 177 | 4,000 | 885 |
| 2010-08-04 | 176 | 176 | 175 | 175 | 22,000 | 875 |
| 2010-08-03 | 175 | 178 | 175 | 178 | 23,000 | 890 |
| 2010-08-02 | 177 | 179 | 175 | 175 | 19,000 | 875 |
| 2010-07-30 | 181 | 181 | 173 | 176 | 55,000 | 880 |
| 2010-07-29 | 182 | 193 | 181 | 183 | 118,000 | 915 |
| 2010-07-28 | 181 | 182 | 179 | 182 | 32,000 | 910 |
| 2010-07-27 | 176 | 181 | 176 | 179 | 18,000 | 895 |
| 2010-07-26 | 178 | 180 | 178 | 179 | 14,000 | 895 |
| 2010-07-23 | 172 | 177 | 172 | 176 | 76,000 | 880 |
| 2010-07-22 | 176 | 176 | 171 | 171 | 32,000 | 855 |
| 2010-07-21 | 176 | 176 | 176 | 176 | 13,000 | 880 |
| 2010-07-20 | 174 | 176 | 174 | 176 | 13,000 | 880 |
| 2010-07-16 | 176 | 179 | 175 | 175 | 23,000 | 875 |
| 2010-07-15 | 181 | 182 | 178 | 179 | 13,000 | 895 |
| 2010-07-14 | 180 | 182 | 180 | 180 | 43,000 | 900 |
| 2010-07-13 | 183 | 183 | 180 | 180 | 28,000 | 900 |
| 2010-07-12 | 178 | 183 | 178 | 183 | 28,000 | 915 |
| 2010-07-09 | 180 | 180 | 178 | 178 | 10,000 | 890 |
| 2010-07-08 | 182 | 182 | 177 | 178 | 34,000 | 890 |
| 2010-07-07 | 179 | 180 | 177 | 177 | 15,000 | 885 |
| 2010-07-06 | 177 | 179 | 176 | 179 | 26,000 | 895 |
| 2010-07-05 | 174 | 177 | 174 | 177 | 14,000 | 885 |
| 2010-07-02 | 174 | 176 | 170 | 173 | 50,000 | 865 |
| 2010-07-01 | 179 | 180 | 172 | 174 | 50,000 | 870 |
| 2010-06-30 | 183 | 183 | 177 | 179 | 35,000 | 895 |
| 2010-06-29 | 187 | 188 | 184 | 185 | 26,000 | 925 |
| 2010-06-28 | 188 | 188 | 186 | 187 | 15,000 | 935 |
| 2010-06-25 | 191 | 191 | 189 | 189 | 29,000 | 945 |
| 2010-06-24 | 190 | 194 | 190 | 193 | 19,000 | 965 |
| 2010-06-23 | 195 | 195 | 193 | 194 | 18,000 | 970 |
| 2010-06-22 | 197 | 198 | 196 | 198 | 19,000 | 990 |
| 2010-06-21 | 195 | 197 | 195 | 197 | 39,000 | 985 |
| 2010-06-18 | 192 | 194 | 192 | 193 | 30,000 | 965 |
| 2010-06-17 | 193 | 193 | 192 | 192 | 12,000 | 960 |
| 2010-06-16 | 192 | 195 | 192 | 193 | 35,000 | 965 |
| 2010-06-15 | 190 | 190 | 187 | 189 | 34,000 | 945 |
| 2010-06-14 | 187 | 190 | 187 | 189 | 41,000 | 945 |
| 2010-06-11 | 190 | 190 | 185 | 186 | 107,000 | 930 |
| 2010-06-10 | 185 | 185 | 184 | 185 | 22,000 | 925 |
| 2010-06-09 | 188 | 188 | 183 | 183 | 52,000 | 915 |
| 2010-06-08 | 190 | 191 | 187 | 187 | 63,000 | 935 |
| 2010-06-07 | 192 | 193 | 189 | 190 | 30,000 | 950 |
| 2010-06-04 | 201 | 201 | 196 | 197 | 72,000 | 985 |
| 2010-06-03 | 195 | 200 | 195 | 200 | 63,000 | 1,000 |
| 2010-06-02 | 193 | 194 | 193 | 194 | 23,000 | 970 |
| 2010-06-01 | 195 | 196 | 194 | 195 | 17,000 | 975 |
| 2010-05-31 | 193 | 195 | 193 | 195 | 14,000 | 975 |
| 2010-05-28 | 193 | 195 | 193 | 193 | 53,000 | 965 |
| 2010-05-27 | 184 | 191 | 184 | 191 | 89,000 | 955 |
| 2010-05-26 | 187 | 188 | 185 | 187 | 58,000 | 935 |
| 2010-05-25 | 195 | 195 | 182 | 183 | 73,000 | 915 |
| 2010-05-24 | 189 | 192 | 188 | 192 | 38,000 | 960 |
| 2010-05-21 | 183 | 186 | 182 | 185 | 90,000 | 925 |
| 2010-05-20 | 190 | 192 | 190 | 191 | 29,000 | 955 |
| 2010-05-19 | 192 | 192 | 185 | 191 | 112,000 | 955 |
| 2010-05-18 | 203 | 203 | 194 | 194 | 61,000 | 970 |
| 2010-05-17 | 204 | 204 | 199 | 200 | 88,000 | 1,000 |
| 2010-05-14 | 204 | 207 | 204 | 204 | 31,000 | 1,020 |
| 2010-05-13 | 206 | 207 | 203 | 206 | 67,000 | 1,030 |
| 2010-05-12 | 203 | 205 | 202 | 203 | 64,000 | 1,015 |
| 2010-05-11 | 204 | 205 | 199 | 200 | 159,000 | 1,000 |
| 2010-05-10 | 200 | 205 | 195 | 199 | 309,000 | 995 |
| 2010-05-07 | 196 | 206 | 192 | 205 | 202,000 | 1,025 |
| 2010-05-06 | 224 | 224 | 211 | 212 | 235,000 | 1,060 |
| 2010-04-30 | 228 | 228 | 224 | 227 | 140,000 | 1,135 |
| 2010-04-28 | 223 | 224 | 222 | 223 | 78,000 | 1,115 |
| 2010-04-27 | 229 | 231 | 226 | 229 | 78,000 | 1,145 |
| 2010-04-26 | 226 | 231 | 226 | 229 | 85,000 | 1,145 |
| 2010-04-23 | 224 | 224 | 223 | 224 | 37,000 | 1,120 |
| 2010-04-22 | 226 | 227 | 223 | 225 | 74,000 | 1,125 |
| 2010-04-21 | 221 | 227 | 221 | 225 | 108,000 | 1,125 |
| 2010-04-20 | 223 | 223 | 220 | 221 | 43,000 | 1,105 |
| 2010-04-19 | 223 | 224 | 218 | 220 | 135,000 | 1,100 |
| 2010-04-16 | 228 | 230 | 225 | 227 | 134,000 | 1,135 |
| 2010-04-15 | 225 | 230 | 225 | 230 | 127,000 | 1,150 |
| 2010-04-14 | 224 | 225 | 223 | 223 | 47,000 | 1,115 |
| 2010-04-13 | 229 | 229 | 223 | 224 | 76,000 | 1,120 |
| 2010-04-12 | 230 | 231 | 227 | 228 | 79,000 | 1,140 |
| 2010-04-09 | 226 | 228 | 225 | 227 | 33,000 | 1,135 |
| 2010-04-08 | 228 | 228 | 225 | 225 | 62,000 | 1,125 |
| 2010-04-07 | 225 | 229 | 225 | 228 | 74,000 | 1,140 |
| 2010-04-06 | 232 | 232 | 225 | 226 | 84,000 | 1,130 |
| 2010-04-05 | 232 | 235 | 227 | 230 | 126,000 | 1,150 |
| 2010-04-02 | 232 | 233 | 228 | 232 | 202,000 | 1,160 |
| 2010-04-01 | 227 | 236 | 227 | 234 | 469,000 | 1,170 |
| 2010-03-31 | 221 | 226 | 219 | 222 | 224,000 | 1,110 |
| 2010-03-30 | 220 | 221 | 218 | 220 | 75,000 | 1,100 |
| 2010-03-29 | 218 | 222 | 215 | 220 | 105,000 | 1,100 |
| 2010-03-26 | 216 | 219 | 216 | 218 | 93,000 | 1,090 |
| 2010-03-25 | 218 | 220 | 216 | 219 | 109,000 | 1,095 |
| 2010-03-24 | 217 | 220 | 215 | 217 | 159,000 | 1,085 |
| 2010-03-23 | 218 | 220 | 217 | 217 | 88,000 | 1,085 |
| 2010-03-19 | 220 | 223 | 219 | 220 | 123,000 | 1,100 |
| 2010-03-18 | 221 | 223 | 218 | 220 | 150,000 | 1,100 |
| 2010-03-17 | 223 | 225 | 217 | 219 | 180,000 | 1,095 |
| 2010-03-16 | 223 | 227 | 218 | 224 | 162,000 | 1,120 |
| 2010-03-15 | 218 | 227 | 216 | 223 | 326,000 | 1,115 |
| 2010-03-12 | 217 | 220 | 215 | 216 | 95,000 | 1,080 |
| 2010-03-11 | 210 | 221 | 210 | 216 | 444,000 | 1,080 |
| 2010-03-10 | 206 | 209 | 204 | 208 | 64,000 | 1,040 |
| 2010-03-09 | 207 | 209 | 204 | 206 | 89,000 | 1,030 |
| 2010-03-08 | 205 | 207 | 204 | 207 | 116,000 | 1,035 |
| 2010-03-05 | 202 | 204 | 200 | 203 | 99,000 | 1,015 |
| 2010-03-04 | 201 | 204 | 199 | 200 | 193,000 | 1,000 |
| 2010-03-03 | 204 | 204 | 199 | 200 | 109,000 | 1,000 |
| 2010-03-02 | 202 | 204 | 200 | 204 | 80,000 | 1,020 |
| 2010-03-01 | 205 | 205 | 200 | 201 | 84,000 | 1,005 |
| 2010-02-26 | 204 | 205 | 203 | 205 | 26,000 | 1,025 |
| 2010-02-25 | 207 | 207 | 204 | 205 | 53,000 | 1,025 |
| 2010-02-24 | 202 | 206 | 202 | 203 | 56,000 | 1,015 |
| 2010-02-23 | 205 | 208 | 204 | 206 | 91,000 | 1,030 |
| 2010-02-22 | 201 | 206 | 201 | 205 | 91,000 | 1,025 |
| 2010-02-19 | 206 | 207 | 200 | 200 | 78,000 | 1,000 |
| 2010-02-18 | 211 | 211 | 205 | 206 | 69,000 | 1,030 |
| 2010-02-17 | 204 | 209 | 202 | 208 | 133,000 | 1,040 |
| 2010-02-16 | 202 | 204 | 202 | 203 | 39,000 | 1,015 |
| 2010-02-15 | 203 | 204 | 202 | 202 | 12,000 | 1,010 |
| 2010-02-12 | 203 | 203 | 201 | 203 | 76,000 | 1,015 |
| 2010-02-10 | 201 | 204 | 201 | 202 | 62,000 | 1,010 |
| 2010-02-09 | 202 | 204 | 200 | 202 | 32,000 | 1,010 |
| 2010-02-08 | 209 | 209 | 198 | 200 | 64,000 | 1,000 |
| 2010-02-05 | 196 | 205 | 195 | 203 | 103,000 | 1,015 |
| 2010-02-04 | 209 | 209 | 204 | 204 | 43,000 | 1,020 |
| 2010-02-03 | 205 | 209 | 203 | 207 | 64,000 | 1,035 |
| 2010-02-02 | 201 | 204 | 200 | 201 | 83,000 | 1,005 |
| 2010-02-01 | 203 | 205 | 199 | 200 | 124,000 | 1,000 |
| 2010-01-29 | 209 | 209 | 203 | 203 | 167,000 | 1,015 |
| 2010-01-28 | 211 | 217 | 211 | 212 | 119,000 | 1,060 |
| 2010-01-27 | 212 | 213 | 210 | 211 | 83,000 | 1,055 |
| 2010-01-26 | 226 | 227 | 213 | 214 | 193,000 | 1,070 |
| 2010-01-25 | 224 | 231 | 223 | 224 | 186,000 | 1,120 |
| 2010-01-22 | 220 | 230 | 219 | 228 | 385,000 | 1,140 |
| 2010-01-21 | 207 | 226 | 207 | 223 | 565,000 | 1,115 |
| 2010-01-20 | 209 | 210 | 205 | 207 | 59,000 | 1,035 |
| 2010-01-19 | 209 | 213 | 208 | 209 | 63,000 | 1,045 |
| 2010-01-18 | 215 | 215 | 207 | 208 | 199,000 | 1,040 |
| 2010-01-15 | 220 | 220 | 215 | 218 | 124,000 | 1,090 |
| 2010-01-14 | 215 | 225 | 211 | 220 | 219,000 | 1,100 |
| 2010-01-13 | 216 | 217 | 212 | 213 | 71,000 | 1,065 |
| 2010-01-12 | 218 | 220 | 216 | 216 | 52,000 | 1,080 |
| 2010-01-08 | 214 | 215 | 210 | 215 | 77,000 | 1,075 |
| 2010-01-07 | 208 | 214 | 206 | 213 | 213,000 | 1,065 |
| 2010-01-06 | 200 | 205 | 200 | 205 | 73,000 | 1,025 |
| 2010-01-05 | 202 | 204 | 200 | 200 | 63,000 | 1,000 |
| 2010-01-04 | 202 | 202 | 198 | 200 | 27,000 | 1,000 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
