1. HOME >
  2. 株価時系列 >
  3. 9130 >
  4. 2013年

9130 共栄タンカー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30259259253255185,0001,275
2013-12-27246253244252223,0001,260
2013-12-26242247242246138,0001,230
2013-12-25241243233238234,0001,190
2013-12-24246246240242191,0001,210
2013-12-2024324324024161,0001,205
2013-12-19244246240245172,0001,225
2013-12-1823824323823975,0001,195
2013-12-17244245236239106,0001,195
2013-12-16248248242244196,0001,220
2013-12-13247249245247139,0001,235
2013-12-1224624724524691,0001,230
2013-12-11247248245247152,0001,235
2013-12-10247249244249118,0001,245
2013-12-0924824824324694,0001,230
2013-12-0624124324024385,0001,215
2013-12-05243246240241103,0001,205
2013-12-04245246241243106,0001,215
2013-12-0324824824524665,0001,230
2013-12-02254255246247258,0001,235
2013-11-29250255245247477,0001,235
2013-11-28247255246247848,0001,235
2013-11-2724024524024271,0001,210
2013-11-26240243236242103,0001,210
2013-11-2524224223923963,0001,195
2013-11-22239243238241133,0001,205
2013-11-2123924223823890,0001,190
2013-11-2023924123824195,0001,205
2013-11-1924224223923974,0001,195
2013-11-18241242240242115,0001,210
2013-11-15238243238238190,0001,190
2013-11-1423323623223658,0001,180
2013-11-1323323322923155,0001,155
2013-11-1222923322823379,0001,165
2013-11-1123423522923074,0001,150
2013-11-08230233226229174,0001,145
2013-11-0723623623423447,0001,170
2013-11-0623223723223585,0001,175
2013-11-05235235233233103,0001,165
2013-11-01240240232233110,0001,165
2013-10-31250250239239336,0001,195
2013-10-30242258241247844,0001,235
2013-10-2924224223924046,0001,200
2013-10-2824224224124258,0001,210
2013-10-2524324424024189,0001,205
2013-10-24241244240244111,0001,220
2013-10-23250252243243189,0001,215
2013-10-2224724724624691,0001,230
2013-10-21251254246247122,0001,235
2013-10-18245251245250148,0001,250
2013-10-17252254246249149,0001,245
2013-10-1624824924624884,0001,240
2013-10-15249258246249744,0001,245
2013-10-1124324624124497,0001,220
2013-10-10239242238240104,0001,200
2013-10-09234239233237132,0001,185
2013-10-08230238229233212,0001,165
2013-10-07241241231233130,0001,165
2013-10-04238242233240145,0001,200
2013-10-03241244238241147,0001,205
2013-10-02245251241241287,0001,205
2013-10-01249253245246273,0001,230
2013-09-30250254250251283,0001,255
2013-09-27265266259259264,0001,295
2013-09-262512722492681,508,0001,340
2013-09-25249256246250296,0001,250
2013-09-24248250244250144,0001,250
2013-09-20249253248250164,0001,250
2013-09-19251253245250194,0001,250
2013-09-18250254249249216,0001,245
2013-09-17250259248248211,0001,240
2013-09-13251251243248276,0001,240
2013-09-12248262248255741,0001,275
2013-09-11264264245248531,0001,240
2013-09-10245260245260825,0001,300
2013-09-09246248240242259,0001,210
2013-09-06239243235236172,0001,180
2013-09-05245247234237412,0001,185
2013-09-04227240225240292,0001,200
2013-09-03223230223227187,0001,135
2013-09-0222522522122296,0001,110
2013-08-30229229222223129,0001,115
2013-08-29226229226229116,0001,145
2013-08-28220227220224113,0001,120
2013-08-2723123122722867,0001,140
2013-08-2623223423023184,0001,155
2013-08-23230234230232106,0001,160
2013-08-2222622722222768,0001,135
2013-08-21232233227228126,0001,140
2013-08-20232234230234115,0001,170
2013-08-19232236230232140,0001,160
2013-08-16229236228231270,0001,155
2013-08-152302502302351,366,0001,175
2013-08-1423223322723087,0001,150
2013-08-13224230219229134,0001,145
2013-08-12227227219219102,0001,095
2013-08-09225230219225111,0001,125
2013-08-08227228223223121,0001,115
2013-08-07229229224225120,0001,125
2013-08-06232232225232128,0001,160
2013-08-0523323322622897,0001,140
2013-08-02226236226229256,0001,145
2013-08-01221224220224106,0001,120
2013-07-31236236220222476,0001,110
2013-07-30208241208238481,0001,190
2013-07-29212214205208296,0001,040
2013-07-26225225220220146,0001,100
2013-07-25231232227228106,0001,140
2013-07-2423323322723198,0001,155
2013-07-23232238231233158,0001,165
2013-07-22239239234237127,0001,185
2013-07-19241243235235242,0001,175
2013-07-18245245238239293,0001,195
2013-07-172412612392442,240,0001,220
2013-07-16250250238239298,0001,195
2013-07-12249250243245385,0001,225
2013-07-112392502352491,263,0001,245
2013-07-102332552272321,400,0001,160
2013-07-09223231222227193,0001,135
2013-07-08228231222222293,0001,110
2013-07-05220224220223194,0001,115
2013-07-04220221218219140,0001,095
2013-07-03225225218222199,0001,110
2013-07-02224227220221198,0001,105
2013-07-01213220213220310,0001,100
2013-06-28210214207212272,0001,060
2013-06-27206210197204350,0001,020
2013-06-26221224201203283,0001,015
2013-06-25225231214218635,0001,090
2013-06-24235237225225349,0001,125
2013-06-21223234222232452,0001,160
2013-06-202302372292311,095,0001,155
2013-06-1922025922023813,918,0001,190
2013-06-18202217202212264,0001,060
2013-06-17194203194201112,0001,005
2013-06-14202205198198112,000990
2013-06-13205208197197107,000985
2013-06-1220020720020756,0001,035
2013-06-11208208194204189,0001,020
2013-06-10199207199207167,0001,035
2013-06-07194199190193336,000965
2013-06-06222226209210219,0001,050
2013-06-05230231224225166,0001,125
2013-06-04225234223230195,0001,150
2013-06-03227229226226172,0001,130
2013-05-31234237230230126,0001,150
2013-05-30233263231232866,0001,160
2013-05-29239242234240143,0001,200
2013-05-28228237228232177,0001,160
2013-05-27235242233233172,0001,165
2013-05-24251258235241525,0001,205
2013-05-232572852332483,122,0001,240
2013-05-22260264254257303,0001,285
2013-05-21269274258259540,0001,295
2013-05-202572742532641,124,0001,320
2013-05-17237250230245252,0001,225
2013-05-16242249232237307,0001,185
2013-05-15248254241241370,0001,205
2013-05-14241245241244328,0001,220
2013-05-13257258244248276,0001,240
2013-05-10264265252254310,0001,270
2013-05-09265265259260287,0001,300
2013-05-08265265262263205,0001,315
2013-05-07266270264265260,0001,325
2013-05-02263264258261213,0001,305
2013-05-01263267263264271,0001,320
2013-04-30267271265266304,0001,330
2013-04-26277277269270391,0001,350
2013-04-25281284271276383,0001,380
2013-04-242902902752801,059,0001,400
2013-04-23275275268270578,0001,350
2013-04-22281283276277334,0001,385
2013-04-19281281276276380,0001,380
2013-04-18282284274276848,0001,380
2013-04-172823022802853,542,0001,425
2013-04-16276286273277937,0001,385
2013-04-152852932752872,273,0001,435
2013-04-122572912552816,078,0001,405
2013-04-11263265252257326,0001,285
2013-04-10253259253257217,0001,285
2013-04-09272274255255787,0001,275
2013-04-082542702502641,665,0001,320
2013-04-05255271244247995,0001,235
2013-04-04243248239247403,0001,235
2013-04-03241255241246629,0001,230
2013-04-02238260234239946,0001,195
2013-04-01248248240242593,0001,210
2013-03-29256259248251558,0001,255
2013-03-28265266251256515,0001,280
2013-03-27263269259260693,0001,300
2013-03-26273273258259887,0001,295
2013-03-252762782642661,281,0001,330
2013-03-222772962722805,183,0001,400
2013-03-2129532927828017,652,0001,400
2013-03-1926330225628969,264,0001,445
2013-03-1825927024425319,221,0001,265
2013-03-1520428320426972,321,0001,345
2013-03-1420320320020356,0001,015
2013-03-13202203199202132,0001,010
2013-03-12210211202202113,0001,010
2013-03-11213215206209351,0001,045
2013-03-08200209200205254,0001,025
2013-03-07205206199199146,000995
2013-03-0620120320120365,0001,015
2013-03-0520420520020178,0001,005
2013-03-04208210202203177,0001,015
2013-03-0120320720220392,0001,015
2013-02-28207210201204260,0001,020
2013-02-27208212203205245,0001,025
2013-02-26195207192204361,0001,020
2013-02-25194202193200351,0001,000
2013-02-2218919118819070,000950
2013-02-2119119418719193,000955
2013-02-2019319419119138,000955
2013-02-1919019418919284,000960
2013-02-18189191186189127,000945
2013-02-15190190179184131,000920
2013-02-14194198190190195,000950
2013-02-13203203196197182,000985
2013-02-12210212205205158,0001,025
2013-02-08213215201205267,0001,025
2013-02-07210220209213588,0001,065
2013-02-06208214206211359,0001,055
2013-02-0520520820420583,0001,025
2013-02-04209211204208246,0001,040
2013-02-01214214207208131,0001,040
2013-01-31212212204212229,0001,060
2013-01-3020721020421077,0001,050
2013-01-2920320720320730,0001,035
2013-01-2821021020120383,0001,015
2013-01-2521421420720887,0001,040
2013-01-24200207199207100,0001,035
2013-01-23206207199202118,0001,010
2013-01-22212212206209162,0001,045
2013-01-21215219208211307,0001,055
2013-01-18210213204213377,0001,065
2013-01-17205205196204286,0001,020
2013-01-16211212205206174,0001,030
2013-01-15213221211214405,0001,070
2013-01-11217217208211325,0001,055
2013-01-102042242042131,420,0001,065
2013-01-09200204199203118,0001,015
2013-01-08203209200200343,0001,000
2013-01-07201205200201249,0001,005
2013-01-04204204199200279,0001,000

分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株