1. HOME >
  2. 株価時系列 >
  3. 9130 >
  4. 2017年

9130 共栄タンカー(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,1162,1182,1142,1142,4001,057
2017-12-282,1192,1202,1092,1165,0001,058
2017-12-272,0952,1132,0952,1037,5001,051.50
2017-12-262,1292,1292,0802,09315,2001,046.50
2017-12-252,1402,1402,1102,1239,6001,061.50
2017-12-222,1482,1532,1402,1405,0001,070
2017-12-212,1422,1512,1402,1486,1001,074
2017-12-202,1482,1582,1392,14610,3001,073
2017-12-192,1552,1582,1382,1517,3001,075.50
2017-12-182,1542,1752,1542,1613,6001,080.50
2017-12-152,1712,1722,1492,1519,3001,075.50
2017-12-142,1792,1902,1662,1773,5001,088.50
2017-12-132,1792,1892,1702,1703,6001,085
2017-12-122,1612,1822,1612,1816,0001,090.50
2017-12-112,1672,1732,1602,17110,3001,085.50
2017-12-082,1662,1732,1662,1733,5001,086.50
2017-12-072,1812,1812,1652,1672,7001,083.50
2017-12-062,1882,1892,1682,1743,9001,087
2017-12-052,1712,1892,1702,1885,9001,094
2017-12-042,1792,1802,1732,1762,9001,088
2017-12-012,1702,1872,1702,1723,5001,086
2017-11-302,1742,1802,1632,1746,3001,087
2017-11-292,1702,1702,1572,1624,6001,081
2017-11-282,1822,1822,1612,1674,4001,083.50
2017-11-272,1582,1992,1572,1888,9001,094
2017-11-242,1722,1762,1602,1608,6001,080
2017-11-222,1712,1832,1712,1753,1001,087.50
2017-11-212,1842,1892,1772,1772,6001,088.50
2017-11-202,1512,1862,1512,1845,1001,092
2017-11-172,1862,1912,1672,1677,6001,083.50
2017-11-162,1982,2002,1862,1864,7001,093
2017-11-152,2172,2232,1102,21920,9001,109.50
2017-11-132,2802,2802,2212,23713,8001,118.50
2017-11-102,2302,2642,2222,2268,4001,113
2017-11-092,2802,2922,2392,27017,8001,135
2017-11-082,2802,2862,2492,2737,1001,136.50
2017-11-072,2242,2702,2102,26412,1001,132
2017-11-062,2632,2882,2282,23919,7001,119.50
2017-11-022,1872,2462,1832,23615,8001,118
2017-11-012,2002,2002,1802,1839,5001,091.50
2017-10-312,1712,2022,1712,18810,3001,094
2017-10-302,1832,1902,1722,17216,3001,086
2017-10-272,1922,1932,1782,1836,8001,091.50
2017-10-262,1902,1932,1832,1863,5001,093
2017-10-252,1932,2012,1882,1905,0001,095
2017-10-242,2092,2142,1852,18511,7001,092.50
2017-10-232,1872,2042,1822,1983,5001,099
2017-10-202,1922,1932,1742,1824,3001,091
2017-10-192,1602,2302,1602,21517,3001,107.50
2017-10-182,1932,1962,1522,1596,1001,079.50
2017-10-172,1902,2152,1802,1917,7001,095.50
2017-10-162,2002,2132,1892,1897,0001,094.50
2017-10-132,1652,1982,1652,1949,3001,097
2017-10-122,1692,1772,1652,1685,0001,084
2017-10-112,1742,1752,1632,1644,3001,082
2017-10-102,1602,1732,1522,1736,7001,086.50
2017-10-062,1502,1772,1502,1635,8001,081.50
2017-10-052,1942,1942,1512,1528,3001,076
2017-10-042,2312,2312,1712,17118,1001,085.50
2017-10-032,2242,2602,2242,23114,8001,115.50
2017-10-022,2772,2772,2242,22411,8001,112
2017-09-292,2692,2742,2502,27312,5001,136.50
2017-09-282,2692,2762,2612,2746,5001,137
2017-09-272,2802,2902,2612,2837,4001,141.50
2017-09-26224228223228113,0001,140
2017-09-25222228222228119,0001,140
2017-09-22226226219222141,0001,110
2017-09-21230230224227179,0001,135
2017-09-2023023022622977,0001,145
2017-09-19231233230230257,0001,150
2017-09-15229230227228157,0001,140
2017-09-14226231225227435,0001,135
2017-09-13222227220226124,0001,130
2017-09-12224224217222343,0001,110
2017-09-11227232223226468,0001,130
2017-09-08218228216228662,0001,140
2017-09-07217218213218173,0001,090
2017-09-06209216205216297,0001,080
2017-09-052112372072123,180,0001,060
2017-09-0420720720520657,0001,030
2017-09-0120921020820971,0001,045
2017-08-3120821120821138,0001,055
2017-08-3020820920820917,0001,045
2017-08-2921021020820944,0001,045
2017-08-282102102092095,0001,045
2017-08-2521021220921026,0001,050
2017-08-2421021020921021,0001,050
2017-08-2321121321021057,0001,050
2017-08-2220921220721046,0001,050
2017-08-2120921020621065,0001,050
2017-08-1821221220920952,0001,045
2017-08-1721021421021358,0001,065
2017-08-1620721220721043,0001,050
2017-08-1520520820520772,0001,035
2017-08-14209209203204164,0001,020
2017-08-1021521521221347,0001,065
2017-08-0921521721421553,0001,075
2017-08-0821521721521721,0001,085
2017-08-0721421721421753,0001,085
2017-08-0421521721521539,0001,075
2017-08-0321521721521668,0001,080
2017-08-0221721721521544,0001,075
2017-08-0121821921521571,0001,075
2017-07-3121522021521891,0001,090
2017-07-2821621621521634,0001,080
2017-07-2721921921621662,0001,080
2017-07-26219222216218131,0001,090
2017-07-2521821921721924,0001,095
2017-07-2421721921621876,0001,090
2017-07-21214216214216110,0001,080
2017-07-2021421421321324,0001,065
2017-07-1921521521321425,0001,070
2017-07-1821621621321444,0001,070
2017-07-1421421621321647,0001,080
2017-07-1321721721421442,0001,070
2017-07-1221621821621749,0001,085
2017-07-11217217214217128,0001,085
2017-07-10212223211212623,0001,060
2017-07-0720921120921162,0001,055
2017-07-0621121121021144,0001,055
2017-07-0521221221021170,0001,055
2017-07-0421421521221292,0001,060
2017-07-0321121321021241,0001,060
2017-06-3021421421121140,0001,055
2017-06-2921021621021692,0001,080
2017-06-2820921220920948,0001,045
2017-06-27210211209209129,0001,045
2017-06-2621121121121148,0001,055
2017-06-2321121221021136,0001,055
2017-06-2221221321121161,0001,055
2017-06-2121421421221234,0001,060
2017-06-2021321421221457,0001,070
2017-06-1921221421121368,0001,065
2017-06-1621121321121363,0001,065
2017-06-1521121120920944,0001,045
2017-06-1421321321021148,0001,055
2017-06-1321021321021277,0001,060
2017-06-1221021220920999,0001,045
2017-06-09209209206209176,0001,045
2017-06-0821321321021053,0001,050
2017-06-0721021321021369,0001,065
2017-06-0621521521121154,0001,055
2017-06-0521521621221587,0001,075
2017-06-02212215212215107,0001,075
2017-06-01207210207210108,0001,050
2017-05-31211212206206154,0001,030
2017-05-3021121221121237,0001,060
2017-05-29214215210211147,0001,055
2017-05-2621821821521589,0001,075
2017-05-25217218216218132,0001,090
2017-05-24214218214217206,0001,085
2017-05-23214216213213118,0001,065
2017-05-22217219214214203,0001,070
2017-05-19219219216216135,0001,080
2017-05-18218221217219165,0001,095
2017-05-1722522522222296,0001,110
2017-05-16229231225225150,0001,125
2017-05-15222230222227408,0001,135
2017-05-12241246239246268,0001,230
2017-05-1123623623123583,0001,175
2017-05-10237237233236104,0001,180
2017-05-09240245236237313,0001,185
2017-05-08236237232233124,0001,165
2017-05-02231234229232136,0001,160
2017-05-01221231220231114,0001,155
2017-04-28228228220221124,0001,105
2017-04-27231231226227109,0001,135
2017-04-26227230226228188,0001,140
2017-04-25223224220222113,0001,110
2017-04-2421722021621996,0001,095
2017-04-21215218215216123,0001,080
2017-04-20214216213213102,0001,065
2017-04-19218218213214102,0001,070
2017-04-1821622121621893,0001,090
2017-04-1721521521221487,0001,070
2017-04-14212215211215103,0001,075
2017-04-1321421421021387,0001,065
2017-04-1221721721321576,0001,075
2017-04-1121521921521896,0001,090
2017-04-10218218215215102,0001,075
2017-04-07217222214214399,0001,070
2017-04-06221221214215196,0001,075
2017-04-05226227223223153,0001,115
2017-04-04233233224228168,0001,140
2017-04-03231234227233146,0001,165
2017-03-31242242231233139,0001,165
2017-03-30241245240241131,0001,205
2017-03-29247248240241167,0001,205
2017-03-28244251244251194,0001,255
2017-03-27248249239242529,0001,210
2017-03-2425625925525861,0001,290
2017-03-23259262258258111,0001,290
2017-03-22261263258260211,0001,300
2017-03-21269269263269103,0001,345
2017-03-17271272268269128,0001,345
2017-03-16265272263271239,0001,355
2017-03-1526326526226485,0001,320
2017-03-14261266261264125,0001,320
2017-03-13268270262264252,0001,320
2017-03-10274274270271300,0001,355
2017-03-09272276269274310,0001,370
2017-03-08275278270272573,0001,360
2017-03-072622742612711,010,0001,355
2017-03-06248263247263736,0001,315
2017-03-03235248235246465,0001,230
2017-03-02236237235236136,0001,180
2017-03-0123323523123581,0001,175
2017-02-2823123523123390,0001,165
2017-02-2722923022923081,0001,150
2017-02-24234234230230164,0001,150
2017-02-2323423523223490,0001,170
2017-02-22231235230233142,0001,165
2017-02-21230231229231129,0001,155
2017-02-2022722922722948,0001,145
2017-02-1722722922722939,0001,145
2017-02-1623023122722787,0001,135
2017-02-1523323423123297,0001,160
2017-02-1423223223023280,0001,160
2017-02-13230232228230174,0001,150
2017-02-10227228226228112,0001,140
2017-02-0922822822422677,0001,130
2017-02-0822923022722871,0001,140
2017-02-0722423022322888,0001,140
2017-02-06229230222227273,0001,135
2017-02-03227230222227209,0001,135
2017-02-0222222722222587,0001,125
2017-02-0121922221722180,0001,105
2017-01-31222223219219134,0001,095
2017-01-3022622622222356,0001,115
2017-01-2722922922222453,0001,120
2017-01-26223232223227237,0001,135
2017-01-2522122222022162,0001,105
2017-01-2422022021921924,0001,095
2017-01-2321622121621971,0001,095
2017-01-2022222422022180,0001,105
2017-01-19217221211219103,0001,095
2017-01-18215218205217130,0001,085
2017-01-1722022221721765,0001,085
2017-01-1622122121821950,0001,095
2017-01-1322122221722156,0001,105
2017-01-1222522522022165,0001,105
2017-01-1122422722322570,0001,125
2017-01-1022522622422486,0001,120
2017-01-0622522722422646,0001,130
2017-01-0522922922522674,0001,130
2017-01-04219227219227142,0001,135

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