9130 共栄タンカー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	217	220	216	219	53,000	1,095
2016-12-29	219	219	215	216	90,000	1,080
2016-12-28	220	220	219	219	81,000	1,095
2016-12-27	217	221	217	218	165,000	1,090
2016-12-26	215	220	215	219	128,000	1,095
2016-12-22	219	220	217	220	86,000	1,100
2016-12-21	220	227	219	220	145,000	1,100
2016-12-20	218	222	217	220	114,000	1,100
2016-12-19	223	223	217	222	149,000	1,110
2016-12-16	227	227	222	225	114,000	1,125
2016-12-15	226	231	225	225	134,000	1,125
2016-12-14	227	227	225	225	62,000	1,125
2016-12-13	224	230	224	229	117,000	1,145
2016-12-12	235	235	223	227	145,000	1,135
2016-12-09	225	230	221	228	331,000	1,140
2016-12-08	235	238	220	223	484,000	1,115
2016-12-07	220	228	219	227	511,000	1,135
2016-12-06	209	220	209	217	414,000	1,085
2016-12-05	207	210	207	208	113,000	1,040
2016-12-02	209	210	205	207	164,000	1,035
2016-12-01	211	212	208	208	136,000	1,040
2016-11-30	206	209	204	208	64,000	1,040
2016-11-29	208	212	205	206	125,000	1,030
2016-11-28	204	210	203	207	143,000	1,035
2016-11-25	213	214	204	206	221,000	1,030
2016-11-24	213	213	210	213	196,000	1,065
2016-11-22	210	211	207	209	157,000	1,045
2016-11-21	208	213	206	211	327,000	1,055
2016-11-18	206	209	204	204	447,000	1,020
2016-11-17	199	204	197	204	198,000	1,020
2016-11-16	199	199	195	197	98,000	985
2016-11-15	199	199	194	195	53,000	975
2016-11-14	193	197	193	195	90,000	975
2016-11-11	192	193	190	190	42,000	950
2016-11-10	191	192	187	192	77,000	960
2016-11-09	194	194	177	182	141,000	910
2016-11-08	193	193	186	190	67,000	950
2016-11-07	195	197	190	192	133,000	960
2016-11-04	185	190	185	190	75,000	950
2016-11-02	192	193	188	189	119,000	945
2016-11-01	194	194	192	194	50,000	970
2016-10-31	192	203	191	192	523,000	960
2016-10-28	197	197	193	193	134,000	965
2016-10-27	197	198	195	197	98,000	985
2016-10-26	199	199	195	197	104,000	985
2016-10-25	197	219	196	200	1,769,000	1,000
2016-10-24	188	193	188	192	63,000	960
2016-10-21	191	191	188	189	42,000	945
2016-10-20	192	192	190	191	58,000	955
2016-10-19	192	194	191	192	110,000	960
2016-10-18	187	191	187	191	52,000	955
2016-10-17	190	190	187	188	22,000	940
2016-10-14	188	189	187	188	26,000	940
2016-10-13	189	191	188	190	39,000	950
2016-10-12	189	190	188	188	33,000	940
2016-10-11	191	191	188	190	47,000	950
2016-10-07	188	194	187	191	181,000	955
2016-10-06	186	188	185	187	46,000	935
2016-10-05	186	188	183	184	148,000	920
2016-10-04	186	187	185	187	38,000	935
2016-10-03	190	190	186	188	60,000	940
2016-09-30	185	186	184	186	43,000	930
2016-09-29	190	190	186	188	69,000	940
2016-09-28	189	190	184	186	59,000	930
2016-09-27	188	189	185	188	77,000	940
2016-09-26	186	190	185	188	82,000	940
2016-09-23	194	194	186	188	190,000	940
2016-09-21	195	195	186	191	360,000	955
2016-09-20	180	195	180	193	369,000	965
2016-09-16	181	181	177	177	94,000	885
2016-09-15	185	187	179	181	345,000	905
2016-09-14	182	207	180	188	2,085,000	940
2016-09-13	186	186	183	183	99,000	915
2016-09-12	187	190	183	186	174,000	930
2016-09-09	187	193	186	191	215,000	955
2016-09-08	182	187	179	187	117,000	935
2016-09-07	179	184	177	182	182,000	910
2016-09-06	179	183	179	183	307,000	915
2016-09-05	170	185	170	182	648,000	910
2016-09-02	166	168	166	168	31,000	840
2016-09-01	167	167	165	166	53,000	830
2016-08-31	168	170	168	168	45,000	840
2016-08-30	169	170	167	170	83,000	850
2016-08-29	165	169	164	167	169,000	835
2016-08-26	161	162	160	162	18,000	810
2016-08-25	162	162	160	160	31,000	800
2016-08-24	162	162	161	162	28,000	810
2016-08-23	163	164	160	161	33,000	805
2016-08-22	163	163	162	163	31,000	815
2016-08-19	159	163	158	163	38,000	815
2016-08-18	158	162	158	160	30,000	800
2016-08-17	160	160	157	157	57,000	785
2016-08-16	162	164	160	160	37,000	800
2016-08-15	161	161	159	161	20,000	805
2016-08-12	161	163	161	163	25,000	815
2016-08-10	159	162	159	160	31,000	800
2016-08-09	164	165	159	161	62,000	805
2016-08-08	165	165	160	163	102,000	815
2016-08-05	154	157	152	157	46,000	785
2016-08-04	157	157	151	155	63,000	775
2016-08-03	153	154	151	152	41,000	760
2016-08-02	156	156	153	153	45,000	765
2016-08-01	156	160	155	158	38,000	790
2016-07-29	157	157	153	155	98,000	775
2016-07-28	159	159	156	158	62,000	790
2016-07-27	159	159	158	159	20,000	795
2016-07-26	162	162	158	158	21,000	790
2016-07-25	160	162	157	162	49,000	810
2016-07-22	159	162	157	162	42,000	810
2016-07-21	163	163	162	162	35,000	810
2016-07-20	164	166	160	163	45,000	815
2016-07-19	161	165	160	164	45,000	820
2016-07-15	162	162	160	160	82,000	800
2016-07-14	161	162	160	160	107,000	800
2016-07-13	164	164	160	161	51,000	805
2016-07-12	158	159	156	159	109,000	795
2016-07-11	150	153	149	153	25,000	765
2016-07-08	151	152	147	147	46,000	735
2016-07-07	152	153	151	151	37,000	755
2016-07-06	157	157	151	153	60,000	765
2016-07-05	156	158	156	156	70,000	780
2016-07-04	157	158	155	156	42,000	780
2016-07-01	155	156	155	156	44,000	780
2016-06-30	160	160	154	155	86,000	775
2016-06-29	161	161	159	159	32,000	795
2016-06-28	157	162	157	159	46,000	795
2016-06-27	160	166	160	162	55,000	810
2016-06-24	177	177	157	160	219,000	800
2016-06-23	175	175	170	172	68,000	860
2016-06-22	179	179	174	175	79,000	875
2016-06-21	180	180	176	179	70,000	895
2016-06-20	173	178	171	178	123,000	890
2016-06-17	164	169	163	164	98,000	820
2016-06-16	176	176	161	164	187,000	820
2016-06-15	176	178	176	176	80,000	880
2016-06-14	179	180	176	177	151,000	885
2016-06-13	185	186	177	179	152,000	895
2016-06-10	188	188	185	186	70,000	930
2016-06-09	186	189	184	187	97,000	935
2016-06-08	185	185	184	185	40,000	925
2016-06-07	185	189	185	187	59,000	935
2016-06-06	185	188	184	184	86,000	920
2016-06-03	185	195	184	188	86,000	940
2016-06-02	191	191	184	187	92,000	935
2016-06-01	190	192	190	191	71,000	955
2016-05-31	191	193	185	192	255,000	960
2016-05-30	190	193	187	191	104,000	955
2016-05-27	183	188	182	187	153,000	935
2016-05-26	184	185	182	183	278,000	915
2016-05-25	192	194	183	186	315,000	930
2016-05-24	193	204	190	192	530,000	960
2016-05-23	184	199	181	195	602,000	975
2016-05-20	184	184	177	182	453,000	910
2016-05-19	176	186	175	186	604,000	930
2016-05-18	170	185	170	178	1,498,000	890
2016-05-17	161	165	159	165	213,000	825
2016-05-16	162	162	156	158	647,000	790
2016-05-13	144	146	142	142	51,000	710
2016-05-12	146	146	145	146	37,000	730
2016-05-11	149	150	147	147	24,000	735
2016-05-10	146	148	144	147	15,000	735
2016-05-09	140	149	140	143	23,000	715
2016-05-06	139	140	138	140	142,000	700
2016-05-02	143	143	141	141	72,000	705
2016-04-28	148	150	146	146	45,000	730
2016-04-27	151	151	147	147	13,000	735
2016-04-26	150	150	146	147	41,000	735
2016-04-25	152	152	149	149	45,000	745
2016-04-22	151	151	146	151	53,000	755
2016-04-21	148	152	148	151	50,000	755
2016-04-20	149	149	147	147	52,000	735
2016-04-19	148	148	143	146	38,000	730
2016-04-18	142	144	142	143	9,000	715
2016-04-15	147	147	143	146	40,000	730
2016-04-14	147	149	145	147	40,000	735
2016-04-13	147	148	144	145	61,000	725
2016-04-12	139	145	139	143	37,000	715
2016-04-11	139	140	138	139	34,000	695
2016-04-08	135	142	135	140	49,000	700
2016-04-07	138	141	137	137	64,000	685
2016-04-06	134	135	133	133	24,000	665
2016-04-05	137	139	134	135	48,000	675
2016-04-04	140	140	139	139	13,000	695
2016-04-01	145	145	141	141	65,000	705
2016-03-31	147	148	146	146	33,000	730
2016-03-30	149	150	146	147	40,000	735
2016-03-29	151	151	150	150	17,000	750
2016-03-28	151	155	148	155	115,000	775
2016-03-25	151	151	149	149	29,000	745
2016-03-24	152	152	150	150	36,000	750
2016-03-23	153	153	150	151	63,000	755
2016-03-22	150	152	149	152	69,000	760
2016-03-18	152	152	150	150	37,000	750
2016-03-17	153	154	151	152	41,000	760
2016-03-16	153	153	151	151	19,000	755
2016-03-15	154	155	151	153	77,000	765
2016-03-14	155	158	153	153	77,000	765
2016-03-11	152	154	149	152	49,000	760
2016-03-10	154	155	151	152	29,000	760
2016-03-09	149	150	146	150	40,000	750
2016-03-08	153	154	149	151	71,000	755
2016-03-07	152	155	151	153	67,000	765
2016-03-04	150	153	147	152	140,000	760
2016-03-03	143	150	140	148	242,000	740
2016-03-02	141	142	139	141	47,000	705
2016-03-01	138	139	137	138	21,000	690
2016-02-29	142	142	137	137	55,000	685
2016-02-26	140	144	140	140	71,000	700
2016-02-25	138	139	137	139	30,000	695
2016-02-24	139	139	136	137	43,000	685
2016-02-23	139	141	138	141	60,000	705
2016-02-22	136	138	135	138	52,000	690
2016-02-19	135	138	134	136	63,000	680
2016-02-18	136	140	136	139	115,000	695
2016-02-17	133	136	133	135	112,000	675
2016-02-16	135	139	132	132	208,000	660
2016-02-15	136	138	133	135	127,000	675
2016-02-12	133	134	130	130	140,000	650
2016-02-10	143	143	136	141	122,000	705
2016-02-09	150	150	138	140	161,000	700
2016-02-08	146	155	143	150	333,000	750
2016-02-05	162	165	155	157	136,000	785
2016-02-04	165	166	162	162	85,000	810
2016-02-03	170	170	165	167	63,000	835
2016-02-02	173	178	173	173	45,000	865
2016-02-01	174	177	170	176	77,000	880
2016-01-29	167	171	165	171	67,000	855
2016-01-28	167	168	166	166	63,000	830
2016-01-27	168	170	165	170	46,000	850
2016-01-26	168	169	162	163	75,000	815
2016-01-25	171	172	167	172	120,000	860
2016-01-22	163	169	163	169	116,000	845
2016-01-21	160	166	159	160	234,000	800
2016-01-20	171	171	162	163	108,000	815
2016-01-19	168	170	165	168	73,000	840
2016-01-18	168	170	165	168	120,000	840
2016-01-15	176	179	168	169	212,000	845
2016-01-14	177	182	166	171	279,000	855
2016-01-13	186	190	181	181	115,000	905
2016-01-12	190	190	184	188	127,000	940
2016-01-08	194	196	192	193	96,000	965
2016-01-07	195	198	191	198	102,000	990
2016-01-06	202	202	190	198	87,000	990
2016-01-05	199	203	198	200	116,000	1,000
2016-01-04	207	208	200	201	133,000	1,005

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31