9130 共栄タンカー(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 210 | 210 | 206 | 208 | 44,000 | 1,040 |
| 2015-12-29 | 207 | 209 | 204 | 206 | 87,000 | 1,030 |
| 2015-12-28 | 202 | 206 | 202 | 204 | 56,000 | 1,020 |
| 2015-12-25 | 205 | 205 | 201 | 203 | 85,000 | 1,015 |
| 2015-12-24 | 209 | 211 | 202 | 205 | 152,000 | 1,025 |
| 2015-12-22 | 213 | 213 | 207 | 207 | 130,000 | 1,035 |
| 2015-12-21 | 209 | 213 | 206 | 210 | 124,000 | 1,050 |
| 2015-12-18 | 217 | 217 | 213 | 213 | 93,000 | 1,065 |
| 2015-12-17 | 221 | 223 | 212 | 218 | 246,000 | 1,090 |
| 2015-12-16 | 213 | 218 | 210 | 218 | 103,000 | 1,090 |
| 2015-12-15 | 209 | 215 | 207 | 210 | 109,000 | 1,050 |
| 2015-12-14 | 209 | 210 | 207 | 210 | 149,000 | 1,050 |
| 2015-12-11 | 214 | 214 | 209 | 212 | 236,000 | 1,060 |
| 2015-12-10 | 216 | 224 | 214 | 214 | 632,000 | 1,070 |
| 2015-12-09 | 212 | 216 | 209 | 214 | 266,000 | 1,070 |
| 2015-12-08 | 212 | 216 | 209 | 212 | 607,000 | 1,060 |
| 2015-12-07 | 202 | 213 | 200 | 211 | 753,000 | 1,055 |
| 2015-12-04 | 192 | 194 | 190 | 194 | 57,000 | 970 |
| 2015-12-03 | 192 | 193 | 190 | 192 | 75,000 | 960 |
| 2015-12-02 | 191 | 191 | 188 | 189 | 42,000 | 945 |
| 2015-12-01 | 189 | 192 | 187 | 189 | 57,000 | 945 |
| 2015-11-30 | 188 | 188 | 186 | 187 | 18,000 | 935 |
| 2015-11-27 | 192 | 192 | 188 | 188 | 67,000 | 940 |
| 2015-11-26 | 192 | 192 | 188 | 188 | 67,000 | 940 |
| 2015-11-25 | 191 | 191 | 190 | 190 | 12,000 | 950 |
| 2015-11-24 | 190 | 192 | 189 | 191 | 115,000 | 955 |
| 2015-11-20 | 192 | 192 | 191 | 192 | 45,000 | 960 |
| 2015-11-19 | 191 | 192 | 189 | 192 | 9,000 | 960 |
| 2015-11-18 | 188 | 192 | 188 | 188 | 22,000 | 940 |
| 2015-11-17 | 187 | 189 | 185 | 187 | 42,000 | 935 |
| 2015-11-16 | 186 | 190 | 185 | 185 | 92,000 | 925 |
| 2015-11-13 | 187 | 194 | 187 | 190 | 54,000 | 950 |
| 2015-11-12 | 190 | 192 | 188 | 192 | 17,000 | 960 |
| 2015-11-11 | 190 | 194 | 190 | 191 | 24,000 | 955 |
| 2015-11-10 | 193 | 194 | 190 | 192 | 28,000 | 960 |
| 2015-11-09 | 190 | 193 | 190 | 191 | 33,000 | 955 |
| 2015-11-06 | 189 | 189 | 188 | 188 | 16,000 | 940 |
| 2015-11-05 | 192 | 193 | 188 | 189 | 32,000 | 945 |
| 2015-11-04 | 194 | 194 | 191 | 191 | 26,000 | 955 |
| 2015-11-02 | 195 | 195 | 187 | 189 | 89,000 | 945 |
| 2015-10-30 | 191 | 196 | 191 | 195 | 59,000 | 975 |
| 2015-10-29 | 192 | 194 | 189 | 190 | 65,000 | 950 |
| 2015-10-28 | 195 | 195 | 191 | 192 | 31,000 | 960 |
| 2015-10-27 | 189 | 195 | 189 | 193 | 53,000 | 965 |
| 2015-10-26 | 192 | 195 | 191 | 194 | 70,000 | 970 |
| 2015-10-23 | 187 | 189 | 187 | 187 | 28,000 | 935 |
| 2015-10-22 | 189 | 189 | 183 | 186 | 103,000 | 930 |
| 2015-10-21 | 185 | 188 | 185 | 186 | 30,000 | 930 |
| 2015-10-20 | 189 | 189 | 185 | 186 | 18,000 | 930 |
| 2015-10-19 | 187 | 187 | 186 | 187 | 9,000 | 935 |
| 2015-10-16 | 183 | 192 | 182 | 187 | 131,000 | 935 |
| 2015-10-15 | 180 | 184 | 180 | 183 | 25,000 | 915 |
| 2015-10-14 | 188 | 189 | 184 | 184 | 78,000 | 920 |
| 2015-10-13 | 189 | 191 | 185 | 189 | 88,000 | 945 |
| 2015-10-09 | 187 | 191 | 186 | 188 | 174,000 | 940 |
| 2015-10-08 | 179 | 193 | 177 | 188 | 495,000 | 940 |
| 2015-10-07 | 171 | 176 | 170 | 175 | 74,000 | 875 |
| 2015-10-06 | 176 | 176 | 170 | 170 | 65,000 | 850 |
| 2015-10-05 | 169 | 171 | 169 | 171 | 31,000 | 855 |
| 2015-10-02 | 166 | 170 | 163 | 170 | 54,000 | 850 |
| 2015-10-01 | 168 | 172 | 165 | 171 | 64,000 | 855 |
| 2015-09-30 | 169 | 169 | 162 | 168 | 34,000 | 840 |
| 2015-09-29 | 170 | 170 | 162 | 165 | 129,000 | 825 |
| 2015-09-28 | 175 | 175 | 172 | 175 | 30,000 | 875 |
| 2015-09-25 | 173 | 176 | 172 | 174 | 20,000 | 870 |
| 2015-09-24 | 177 | 177 | 173 | 173 | 39,000 | 865 |
| 2015-09-18 | 179 | 179 | 176 | 176 | 38,000 | 880 |
| 2015-09-17 | 183 | 183 | 179 | 180 | 35,000 | 900 |
| 2015-09-16 | 182 | 183 | 178 | 178 | 16,000 | 890 |
| 2015-09-15 | 179 | 186 | 179 | 181 | 37,000 | 905 |
| 2015-09-14 | 182 | 185 | 179 | 179 | 39,000 | 895 |
| 2015-09-11 | 181 | 183 | 181 | 181 | 64,000 | 905 |
| 2015-09-10 | 181 | 183 | 178 | 183 | 26,000 | 915 |
| 2015-09-09 | 176 | 184 | 176 | 183 | 100,000 | 915 |
| 2015-09-08 | 178 | 178 | 173 | 175 | 54,000 | 875 |
| 2015-09-07 | 178 | 179 | 169 | 174 | 100,000 | 870 |
| 2015-09-04 | 173 | 175 | 170 | 173 | 112,000 | 865 |
| 2015-09-03 | 184 | 184 | 174 | 175 | 111,000 | 875 |
| 2015-09-02 | 176 | 185 | 176 | 180 | 67,000 | 900 |
| 2015-09-01 | 190 | 190 | 182 | 182 | 46,000 | 910 |
| 2015-08-31 | 193 | 193 | 190 | 191 | 43,000 | 955 |
| 2015-08-28 | 190 | 194 | 190 | 192 | 46,000 | 960 |
| 2015-08-27 | 195 | 195 | 184 | 189 | 78,000 | 945 |
| 2015-08-26 | 179 | 190 | 177 | 186 | 108,000 | 930 |
| 2015-08-25 | 178 | 188 | 170 | 174 | 231,000 | 870 |
| 2015-08-24 | 192 | 199 | 186 | 186 | 220,000 | 930 |
| 2015-08-21 | 209 | 209 | 204 | 205 | 86,000 | 1,025 |
| 2015-08-20 | 209 | 212 | 209 | 211 | 34,000 | 1,055 |
| 2015-08-19 | 216 | 217 | 212 | 213 | 68,000 | 1,065 |
| 2015-08-18 | 212 | 219 | 212 | 218 | 92,000 | 1,090 |
| 2015-08-17 | 208 | 212 | 207 | 211 | 79,000 | 1,055 |
| 2015-08-14 | 210 | 212 | 209 | 210 | 37,000 | 1,050 |
| 2015-08-13 | 212 | 213 | 211 | 212 | 63,000 | 1,060 |
| 2015-08-12 | 216 | 216 | 211 | 212 | 60,000 | 1,060 |
| 2015-08-11 | 219 | 219 | 214 | 215 | 76,000 | 1,075 |
| 2015-08-10 | 220 | 220 | 209 | 215 | 218,000 | 1,075 |
| 2015-08-07 | 227 | 228 | 225 | 228 | 39,000 | 1,140 |
| 2015-08-06 | 230 | 231 | 228 | 228 | 49,000 | 1,140 |
| 2015-08-05 | 225 | 231 | 225 | 230 | 120,000 | 1,150 |
| 2015-08-04 | 233 | 233 | 226 | 230 | 90,000 | 1,150 |
| 2015-08-03 | 236 | 237 | 233 | 234 | 119,000 | 1,170 |
| 2015-07-31 | 230 | 235 | 230 | 231 | 69,000 | 1,155 |
| 2015-07-30 | 231 | 235 | 230 | 230 | 59,000 | 1,150 |
| 2015-07-29 | 231 | 234 | 228 | 230 | 57,000 | 1,150 |
| 2015-07-28 | 225 | 233 | 225 | 230 | 92,000 | 1,150 |
| 2015-07-27 | 232 | 232 | 221 | 229 | 152,000 | 1,145 |
| 2015-07-24 | 231 | 234 | 231 | 232 | 113,000 | 1,160 |
| 2015-07-23 | 238 | 239 | 230 | 233 | 322,000 | 1,165 |
| 2015-07-22 | 232 | 237 | 230 | 237 | 582,000 | 1,185 |
| 2015-07-21 | 233 | 243 | 230 | 234 | 2,094,000 | 1,170 |
| 2015-07-17 | 208 | 210 | 208 | 209 | 26,000 | 1,045 |
| 2015-07-16 | 207 | 208 | 206 | 208 | 33,000 | 1,040 |
| 2015-07-15 | 207 | 208 | 206 | 206 | 31,000 | 1,030 |
| 2015-07-14 | 208 | 209 | 206 | 206 | 22,000 | 1,030 |
| 2015-07-13 | 201 | 204 | 201 | 202 | 19,000 | 1,010 |
| 2015-07-10 | 201 | 204 | 199 | 201 | 41,000 | 1,005 |
| 2015-07-09 | 201 | 205 | 185 | 204 | 190,000 | 1,020 |
| 2015-07-08 | 213 | 213 | 208 | 209 | 76,000 | 1,045 |
| 2015-07-07 | 214 | 216 | 212 | 212 | 33,000 | 1,060 |
| 2015-07-06 | 214 | 215 | 208 | 212 | 71,000 | 1,060 |
| 2015-07-03 | 217 | 217 | 215 | 215 | 21,000 | 1,075 |
| 2015-07-02 | 217 | 218 | 214 | 217 | 31,000 | 1,085 |
| 2015-07-01 | 216 | 217 | 215 | 216 | 18,000 | 1,080 |
| 2015-06-30 | 216 | 218 | 209 | 216 | 123,000 | 1,080 |
| 2015-06-29 | 216 | 218 | 214 | 218 | 55,000 | 1,090 |
| 2015-06-26 | 224 | 224 | 220 | 220 | 32,000 | 1,100 |
| 2015-06-25 | 218 | 225 | 216 | 223 | 101,000 | 1,115 |
| 2015-06-24 | 217 | 220 | 217 | 220 | 54,000 | 1,100 |
| 2015-06-23 | 217 | 219 | 216 | 219 | 34,000 | 1,095 |
| 2015-06-22 | 215 | 216 | 215 | 216 | 33,000 | 1,080 |
| 2015-06-19 | 215 | 219 | 215 | 216 | 34,000 | 1,080 |
| 2015-06-18 | 216 | 216 | 214 | 214 | 44,000 | 1,070 |
| 2015-06-17 | 219 | 220 | 216 | 216 | 95,000 | 1,080 |
| 2015-06-16 | 220 | 221 | 220 | 221 | 34,000 | 1,105 |
| 2015-06-15 | 220 | 222 | 220 | 222 | 11,000 | 1,110 |
| 2015-06-12 | 222 | 222 | 221 | 221 | 63,000 | 1,105 |
| 2015-06-11 | 223 | 223 | 221 | 222 | 28,000 | 1,110 |
| 2015-06-10 | 221 | 222 | 220 | 220 | 47,000 | 1,100 |
| 2015-06-09 | 221 | 222 | 220 | 221 | 59,000 | 1,105 |
| 2015-06-08 | 224 | 224 | 221 | 221 | 48,000 | 1,105 |
| 2015-06-05 | 224 | 225 | 223 | 224 | 35,000 | 1,120 |
| 2015-06-04 | 224 | 225 | 223 | 224 | 48,000 | 1,120 |
| 2015-06-03 | 223 | 225 | 223 | 224 | 34,000 | 1,120 |
| 2015-06-02 | 226 | 226 | 224 | 224 | 31,000 | 1,120 |
| 2015-06-01 | 226 | 226 | 224 | 225 | 27,000 | 1,125 |
| 2015-05-29 | 225 | 226 | 224 | 226 | 33,000 | 1,130 |
| 2015-05-28 | 223 | 226 | 221 | 226 | 175,000 | 1,130 |
| 2015-05-27 | 222 | 223 | 221 | 223 | 59,000 | 1,115 |
| 2015-05-26 | 225 | 225 | 221 | 222 | 66,000 | 1,110 |
| 2015-05-25 | 222 | 224 | 222 | 223 | 56,000 | 1,115 |
| 2015-05-22 | 222 | 223 | 220 | 222 | 47,000 | 1,110 |
| 2015-05-21 | 223 | 223 | 221 | 221 | 39,000 | 1,105 |
| 2015-05-20 | 225 | 226 | 220 | 223 | 150,000 | 1,115 |
| 2015-05-19 | 223 | 225 | 222 | 225 | 91,000 | 1,125 |
| 2015-05-18 | 223 | 225 | 221 | 223 | 73,000 | 1,115 |
| 2015-05-15 | 224 | 225 | 222 | 223 | 68,000 | 1,115 |
| 2015-05-14 | 225 | 226 | 224 | 226 | 80,000 | 1,130 |
| 2015-05-13 | 223 | 225 | 223 | 225 | 55,000 | 1,125 |
| 2015-05-12 | 227 | 227 | 223 | 223 | 63,000 | 1,115 |
| 2015-05-11 | 225 | 227 | 225 | 225 | 79,000 | 1,125 |
| 2015-05-08 | 224 | 227 | 223 | 227 | 70,000 | 1,135 |
| 2015-05-07 | 225 | 227 | 224 | 224 | 55,000 | 1,120 |
| 2015-05-01 | 230 | 231 | 225 | 227 | 70,000 | 1,135 |
| 2015-04-30 | 230 | 232 | 229 | 230 | 115,000 | 1,150 |
| 2015-04-28 | 234 | 234 | 229 | 231 | 124,000 | 1,155 |
| 2015-04-27 | 233 | 233 | 230 | 231 | 54,000 | 1,155 |
| 2015-04-24 | 234 | 234 | 231 | 231 | 104,000 | 1,155 |
| 2015-04-23 | 231 | 239 | 231 | 233 | 227,000 | 1,165 |
| 2015-04-22 | 235 | 238 | 230 | 230 | 220,000 | 1,150 |
| 2015-04-21 | 229 | 229 | 225 | 226 | 58,000 | 1,130 |
| 2015-04-20 | 228 | 229 | 226 | 226 | 31,000 | 1,130 |
| 2015-04-17 | 231 | 232 | 228 | 229 | 56,000 | 1,145 |
| 2015-04-16 | 227 | 230 | 227 | 230 | 34,000 | 1,150 |
| 2015-04-15 | 230 | 230 | 227 | 227 | 39,000 | 1,135 |
| 2015-04-14 | 232 | 232 | 229 | 230 | 44,000 | 1,150 |
| 2015-04-13 | 231 | 232 | 229 | 229 | 155,000 | 1,145 |
| 2015-04-10 | 234 | 241 | 231 | 234 | 449,000 | 1,170 |
| 2015-04-09 | 228 | 229 | 227 | 227 | 57,000 | 1,135 |
| 2015-04-08 | 231 | 231 | 226 | 229 | 83,000 | 1,145 |
| 2015-04-07 | 225 | 225 | 224 | 225 | 45,000 | 1,125 |
| 2015-04-06 | 226 | 226 | 224 | 224 | 17,000 | 1,120 |
| 2015-04-03 | 225 | 226 | 224 | 226 | 55,000 | 1,130 |
| 2015-04-02 | 222 | 226 | 221 | 222 | 77,000 | 1,110 |
| 2015-04-01 | 229 | 229 | 222 | 222 | 85,000 | 1,110 |
| 2015-03-31 | 226 | 231 | 225 | 226 | 51,000 | 1,130 |
| 2015-03-30 | 224 | 229 | 223 | 226 | 50,000 | 1,130 |
| 2015-03-27 | 236 | 237 | 225 | 227 | 78,000 | 1,135 |
| 2015-03-26 | 240 | 240 | 221 | 232 | 121,000 | 1,160 |
| 2015-03-25 | 240 | 241 | 239 | 239 | 70,000 | 1,195 |
| 2015-03-24 | 242 | 242 | 239 | 242 | 48,000 | 1,210 |
| 2015-03-23 | 240 | 240 | 238 | 240 | 38,000 | 1,200 |
| 2015-03-20 | 241 | 243 | 239 | 240 | 48,000 | 1,200 |
| 2015-03-19 | 244 | 244 | 238 | 241 | 77,000 | 1,205 |
| 2015-03-18 | 243 | 244 | 240 | 242 | 101,000 | 1,210 |
| 2015-03-17 | 243 | 245 | 242 | 244 | 40,000 | 1,220 |
| 2015-03-16 | 246 | 246 | 240 | 242 | 95,000 | 1,210 |
| 2015-03-13 | 251 | 252 | 245 | 246 | 218,000 | 1,230 |
| 2015-03-12 | 248 | 249 | 244 | 248 | 76,000 | 1,240 |
| 2015-03-11 | 241 | 245 | 241 | 245 | 53,000 | 1,225 |
| 2015-03-10 | 248 | 251 | 243 | 243 | 134,000 | 1,215 |
| 2015-03-09 | 250 | 251 | 248 | 248 | 90,000 | 1,240 |
| 2015-03-06 | 253 | 253 | 250 | 252 | 143,000 | 1,260 |
| 2015-03-05 | 252 | 254 | 250 | 251 | 254,000 | 1,255 |
| 2015-03-04 | 242 | 256 | 242 | 255 | 549,000 | 1,275 |
| 2015-03-03 | 244 | 244 | 241 | 242 | 55,000 | 1,210 |
| 2015-03-02 | 244 | 246 | 243 | 245 | 45,000 | 1,225 |
| 2015-02-27 | 247 | 248 | 242 | 245 | 184,000 | 1,225 |
| 2015-02-26 | 246 | 247 | 243 | 247 | 119,000 | 1,235 |
| 2015-02-25 | 243 | 247 | 242 | 245 | 92,000 | 1,225 |
| 2015-02-24 | 245 | 246 | 242 | 243 | 160,000 | 1,215 |
| 2015-02-23 | 248 | 248 | 246 | 247 | 88,000 | 1,235 |
| 2015-02-20 | 248 | 250 | 245 | 246 | 289,000 | 1,230 |
| 2015-02-19 | 241 | 248 | 241 | 246 | 238,000 | 1,230 |
| 2015-02-18 | 243 | 245 | 241 | 243 | 102,000 | 1,215 |
| 2015-02-17 | 246 | 248 | 242 | 243 | 185,000 | 1,215 |
| 2015-02-16 | 233 | 242 | 232 | 242 | 254,000 | 1,210 |
| 2015-02-13 | 236 | 236 | 233 | 233 | 57,000 | 1,165 |
| 2015-02-12 | 238 | 238 | 232 | 233 | 60,000 | 1,165 |
| 2015-02-10 | 235 | 238 | 231 | 236 | 97,000 | 1,180 |
| 2015-02-09 | 226 | 239 | 226 | 235 | 209,000 | 1,175 |
| 2015-02-06 | 230 | 240 | 230 | 238 | 128,000 | 1,190 |
| 2015-02-05 | 231 | 231 | 228 | 231 | 41,000 | 1,155 |
| 2015-02-04 | 229 | 230 | 227 | 230 | 76,000 | 1,150 |
| 2015-02-03 | 238 | 238 | 226 | 226 | 260,000 | 1,130 |
| 2015-02-02 | 236 | 241 | 234 | 238 | 162,000 | 1,190 |
| 2015-01-30 | 242 | 247 | 240 | 241 | 244,000 | 1,205 |
| 2015-01-29 | 248 | 248 | 238 | 240 | 196,000 | 1,200 |
| 2015-01-28 | 240 | 249 | 239 | 249 | 339,000 | 1,245 |
| 2015-01-27 | 246 | 246 | 240 | 242 | 216,000 | 1,210 |
| 2015-01-26 | 247 | 247 | 238 | 244 | 250,000 | 1,220 |
| 2015-01-23 | 234 | 246 | 233 | 243 | 557,000 | 1,215 |
| 2015-01-22 | 238 | 238 | 232 | 232 | 85,000 | 1,160 |
| 2015-01-21 | 232 | 239 | 232 | 236 | 204,000 | 1,180 |
| 2015-01-20 | 230 | 233 | 228 | 230 | 175,000 | 1,150 |
| 2015-01-19 | 224 | 225 | 223 | 223 | 57,000 | 1,115 |
| 2015-01-16 | 226 | 226 | 220 | 222 | 138,000 | 1,110 |
| 2015-01-15 | 226 | 228 | 224 | 226 | 88,000 | 1,130 |
| 2015-01-14 | 229 | 229 | 224 | 224 | 115,000 | 1,120 |
| 2015-01-13 | 228 | 231 | 226 | 230 | 96,000 | 1,150 |
| 2015-01-09 | 233 | 238 | 225 | 228 | 235,000 | 1,140 |
| 2015-01-08 | 230 | 239 | 228 | 232 | 249,000 | 1,160 |
| 2015-01-07 | 225 | 228 | 225 | 227 | 82,000 | 1,135 |
| 2015-01-06 | 228 | 229 | 224 | 225 | 95,000 | 1,125 |
| 2015-01-05 | 232 | 234 | 230 | 230 | 128,000 | 1,150 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株
