9130 共栄タンカー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	850	855	842	852	20,100	852
2021-12-29	842	859	836	857	20,100	857
2021-12-28	834	842	829	842	18,100	842
2021-12-27	837	837	822	834	28,600	834
2021-12-24	841	851	834	837	47,100	837
2021-12-23	842	851	840	846	25,000	846
2021-12-22	831	854	831	845	16,000	845
2021-12-21	832	839	826	831	20,000	831
2021-12-20	856	860	830	830	26,600	830
2021-12-17	875	875	853	865	23,000	865
2021-12-16	858	877	851	875	32,600	875
2021-12-15	855	857	845	854	21,100	854
2021-12-14	866	866	850	859	16,900	859
2021-12-13	874	874	860	866	25,400	866
2021-12-10	879	879	870	874	17,000	874
2021-12-09	880	888	870	883	13,800	883
2021-12-08	888	888	872	879	17,400	879
2021-12-07	878	884	868	881	43,900	881
2021-12-06	891	903	865	874	52,700	874
2021-12-03	857	876	838	876	52,900	876
2021-12-02	826	860	826	842	49,200	842
2021-12-01	834	838	813	836	44,900	836
2021-11-30	850	857	817	819	44,000	819
2021-11-29	833	862	833	837	28,900	837
2021-11-26	855	860	836	847	44,000	847
2021-11-25	856	857	845	855	9,100	855
2021-11-24	865	866	844	849	24,500	849
2021-11-22	842	871	832	863	53,400	863
2021-11-19	835	849	833	841	32,200	841
2021-11-18	855	855	831	840	43,600	840
2021-11-17	857	857	843	848	32,200	848
2021-11-16	876	876	853	853	29,300	853
2021-11-15	877	884	859	863	44,100	863
2021-11-12	881	892	867	867	39,700	867
2021-11-11	900	902	878	878	46,400	878
2021-11-10	885	908	875	900	63,200	900
2021-11-09	914	918	875	881	75,000	881
2021-11-08	890	919	876	911	118,800	911
2021-11-05	1,003	1,003	950	950	57,300	950
2021-11-04	993	1,017	984	993	77,100	993
2021-11-02	1,012	1,021	985	993	34,600	993
2021-11-01	1,017	1,023	1,009	1,017	38,800	1,017
2021-10-29	998	1,025	986	1,017	82,600	1,017
2021-10-28	992	1,004	976	1,000	48,700	1,000
2021-10-27	1,020	1,020	992	992	26,400	992
2021-10-26	1,018	1,029	997	1,024	36,400	1,024
2021-10-25	982	1,016	982	1,000	29,400	1,000
2021-10-22	999	1,008	986	988	30,200	988
2021-10-21	1,022	1,034	998	1,002	46,300	1,002
2021-10-20	1,062	1,062	1,012	1,012	48,700	1,012
2021-10-19	1,047	1,065	1,033	1,052	46,400	1,052
2021-10-18	1,022	1,049	1,010	1,041	44,800	1,041
2021-10-15	992	1,024	976	1,022	57,900	1,022
2021-10-14	989	989	953	968	65,600	968
2021-10-13	1,012	1,014	978	989	68,600	989
2021-10-12	1,064	1,064	1,014	1,019	48,300	1,019
2021-10-11	1,035	1,064	1,031	1,062	53,300	1,062
2021-10-08	1,050	1,063	1,027	1,027	64,600	1,027
2021-10-07	1,051	1,071	1,030	1,050	57,500	1,050
2021-10-06	1,098	1,098	1,048	1,051	76,700	1,051
2021-10-05	1,072	1,075	1,030	1,072	122,800	1,072
2021-10-04	1,096	1,110	1,062	1,088	99,900	1,088
2021-10-01	1,044	1,104	1,033	1,075	133,800	1,075
2021-09-30	1,144	1,146	1,065	1,068	151,500	1,068
2021-09-29	1,075	1,155	1,069	1,145	198,600	1,145
2021-09-28	1,116	1,119	1,069	1,088	141,500	1,088
2021-09-27	1,146	1,160	1,108	1,115	169,800	1,115
2021-09-24	1,098	1,149	1,080	1,133	238,000	1,133
2021-09-22	1,080	1,122	1,042	1,055	157,900	1,055
2021-09-21	1,045	1,092	1,030	1,084	130,300	1,084
2021-09-17	1,060	1,105	1,055	1,105	189,000	1,105
2021-09-16	1,025	1,145	1,025	1,082	667,200	1,082
2021-09-15	1,005	1,015	995	1,010	106,300	1,010
2021-09-14	1,025	1,040	1,010	1,015	86,700	1,015
2021-09-13	1,030	1,048	1,023	1,028	47,300	1,028
2021-09-10	1,028	1,053	1,028	1,040	77,700	1,040
2021-09-09	1,026	1,048	1,023	1,029	70,600	1,029
2021-09-08	1,050	1,068	1,017	1,030	77,500	1,030
2021-09-07	1,053	1,069	1,037	1,060	95,900	1,060
2021-09-06	1,039	1,062	1,035	1,054	94,200	1,054
2021-09-03	1,022	1,041	1,022	1,032	38,200	1,032
2021-09-02	1,030	1,041	1,012	1,030	49,000	1,030
2021-09-01	1,054	1,061	1,020	1,028	83,200	1,028
2021-08-31	1,035	1,061	1,020	1,054	87,300	1,054
2021-08-30	1,090	1,099	1,043	1,051	195,800	1,051
2021-08-27	1,016	1,058	1,000	1,058	180,000	1,058
2021-08-26	1,005	1,018	988	1,003	77,100	1,003
2021-08-25	1,015	1,021	993	1,019	99,900	1,019
2021-08-24	1,001	1,056	999	1,010	253,000	1,010
2021-08-23	1,000	1,026	977	988	356,700	988
2021-08-20	1,029	1,070	976	991	494,800	991
2021-08-19	1,130	1,145	1,039	1,045	743,200	1,045
2021-08-18	1,280	1,349	1,111	1,157	3,281,300	1,157
2021-08-17	1,017	1,291	1,017	1,226	2,760,600	1,226
2021-08-16	1,058	1,068	1,012	1,013	131,900	1,013
2021-08-13	1,040	1,107	1,017	1,058	412,800	1,058
2021-08-12	974	1,020	972	1,008	99,500	1,008
2021-08-11	952	978	937	964	25,800	964
2021-08-10	951	985	937	953	89,700	953
2021-08-06	994	1,040	976	1,010	266,700	1,010
2021-08-05	918	939	892	939	45,400	939
2021-08-04	897	952	882	918	105,200	918
2021-08-03	901	916	888	895	19,100	895
2021-08-02	897	920	886	915	30,500	915
2021-07-30	885	895	871	890	19,400	890
2021-07-29	851	892	851	892	19,600	892
2021-07-28	856	856	850	854	3,200	854
2021-07-27	859	859	852	856	4,200	856
2021-07-26	864	864	853	853	3,900	853
2021-07-21	858	858	848	850	7,100	850
2021-07-20	852	856	850	851	5,000	851
2021-07-19	864	868	852	852	7,100	852
2021-07-16	869	872	865	868	3,700	868
2021-07-15	880	880	869	869	7,400	869
2021-07-14	871	879	862	872	9,600	872
2021-07-13	875	882	868	871	5,400	871
2021-07-12	870	877	863	864	7,800	864
2021-07-09	864	875	851	870	15,200	870
2021-07-08	880	880	865	865	13,600	865
2021-07-07	881	892	879	879	9,600	879
2021-07-06	891	896	887	892	5,800	892
2021-07-05	881	893	879	891	10,000	891
2021-07-02	876	886	875	882	6,500	882
2021-07-01	885	888	875	876	12,700	876
2021-06-30	891	891	873	885	13,000	885
2021-06-29	898	900	885	885	15,200	885
2021-06-28	892	908	892	896	13,100	896
2021-06-25	903	903	889	891	24,400	891
2021-06-24	901	908	895	904	24,000	904
2021-06-23	916	955	910	910	99,400	910
2021-06-22	871	897	868	883	29,000	883
2021-06-21	863	863	853	856	10,000	856
2021-06-18	893	893	866	866	23,300	866
2021-06-17	892	896	885	892	7,500	892
2021-06-16	896	904	890	892	6,900	892
2021-06-15	904	904	881	896	15,500	896
2021-06-14	869	896	863	896	23,200	896
2021-06-11	865	877	860	871	9,100	871
2021-06-10	872	872	856	865	7,300	865
2021-06-09	870	877	866	870	6,000	870
2021-06-08	866	871	861	867	12,300	867
2021-06-07	875	878	868	869	8,300	869
2021-06-04	883	889	869	873	9,600	873
2021-06-03	873	876	865	876	7,000	876
2021-06-02	862	879	862	874	11,700	874
2021-06-01	850	864	850	864	8,000	864
2021-05-31	856	858	849	850	7,300	850
2021-05-28	855	860	852	856	12,100	856
2021-05-27	864	864	847	847	16,400	847
2021-05-26	862	870	853	855	9,400	855
2021-05-25	896	908	861	862	21,200	862
2021-05-24	871	888	871	881	17,300	881
2021-05-21	860	878	843	869	42,100	869
2021-05-20	855	859	843	855	17,000	855
2021-05-19	864	867	856	862	9,900	862
2021-05-18	857	874	856	867	16,900	867
2021-05-17	872	879	850	851	25,000	851
2021-05-14	877	881	870	871	15,400	871
2021-05-13	880	890	857	862	57,200	862
2021-05-12	937	956	917	924	23,200	924
2021-05-11	983	983	945	947	29,300	947
2021-05-10	970	1,002	967	1,001	29,600	1,001
2021-05-07	979	984	955	974	19,800	974
2021-05-06	952	983	952	964	33,800	964
2021-04-30	921	950	911	947	23,800	947
2021-04-28	930	930	910	918	21,900	918
2021-04-27	922	922	910	918	8,100	918
2021-04-26	935	935	910	912	12,400	912
2021-04-23	925	942	925	926	9,100	926
2021-04-22	930	947	930	930	12,600	930
2021-04-21	935	935	912	924	17,600	924
2021-04-20	966	978	951	953	14,100	953
2021-04-19	974	980	964	966	8,100	966
2021-04-16	973	974	959	964	11,500	964
2021-04-15	950	985	943	973	32,100	973
2021-04-14	989	989	952	956	24,400	956
2021-04-13	982	996	982	992	9,700	992
2021-04-12	981	995	981	987	14,900	987
2021-04-09	987	998	984	987	15,600	987
2021-04-08	1,016	1,016	983	1,000	32,400	1,000
2021-04-07	999	1,025	992	1,025	19,300	1,025
2021-04-06	1,037	1,044	1,004	1,008	27,000	1,008
2021-04-05	1,006	1,045	997	1,045	43,500	1,045
2021-04-02	1,000	1,003	988	997	25,200	997
2021-04-01	1,010	1,015	983	985	39,800	985
2021-03-31	1,043	1,043	1,001	1,010	51,300	1,010
2021-03-30	1,061	1,073	1,025	1,042	113,800	1,042
2021-03-29	1,137	1,144	1,111	1,111	50,800	1,111
2021-03-26	1,141	1,155	1,123	1,138	29,600	1,138
2021-03-25	1,129	1,152	1,114	1,140	27,600	1,140
2021-03-24	1,127	1,127	1,072	1,101	58,300	1,101
2021-03-23	1,196	1,196	1,138	1,148	37,600	1,148
2021-03-22	1,164	1,190	1,142	1,172	70,000	1,172
2021-03-19	1,160	1,170	1,150	1,170	30,000	1,170
2021-03-18	1,184	1,184	1,145	1,166	72,200	1,166
2021-03-17	1,180	1,200	1,145	1,184	90,700	1,184
2021-03-16	1,159	1,182	1,140	1,157	118,600	1,157
2021-03-15	1,090	1,180	1,083	1,171	220,700	1,171
2021-03-12	1,055	1,059	1,031	1,051	30,900	1,051
2021-03-11	1,035	1,060	1,031	1,055	54,500	1,055
2021-03-10	1,056	1,058	1,011	1,012	62,700	1,012
2021-03-09	1,065	1,066	1,047	1,059	30,600	1,059
2021-03-08	1,080	1,080	1,055	1,061	24,000	1,061
2021-03-05	1,074	1,074	1,031	1,064	40,600	1,064
2021-03-04	1,040	1,076	1,040	1,073	39,800	1,073
2021-03-03	1,021	1,040	1,021	1,040	16,800	1,040
2021-03-02	1,035	1,038	1,004	1,021	27,200	1,021
2021-03-01	1,012	1,029	1,010	1,029	30,900	1,029
2021-02-26	999	1,011	992	999	27,900	999
2021-02-25	998	1,001	991	996	13,500	996
2021-02-24	1,003	1,012	992	996	18,600	996
2021-02-22	988	1,015	988	1,011	20,300	1,011
2021-02-19	981	995	973	987	24,400	987
2021-02-18	1,008	1,008	981	983	22,500	983
2021-02-17	981	1,021	981	1,018	20,200	1,018
2021-02-16	987	992	974	979	16,300	979
2021-02-15	972	979	966	978	16,500	978
2021-02-12	977	977	953	966	77,600	966
2021-02-10	950	977	950	974	22,400	974
2021-02-09	948	955	944	950	18,200	950
2021-02-08	904	948	902	948	56,700	948
2021-02-05	963	988	959	964	26,100	964
2021-02-04	953	981	946	973	23,700	973
2021-02-03	928	943	923	943	15,000	943
2021-02-02	920	928	915	923	18,900	923
2021-02-01	905	919	905	915	14,400	915
2021-01-29	920	920	901	904	46,900	904
2021-01-28	906	922	906	920	21,100	920
2021-01-27	914	918	912	918	6,400	918
2021-01-26	911	917	907	913	11,500	913
2021-01-25	906	907	900	906	7,400	906
2021-01-22	900	907	898	900	22,700	900
2021-01-21	908	910	896	899	15,500	899
2021-01-20	895	908	892	908	6,600	908
2021-01-19	903	908	894	894	8,300	894
2021-01-18	890	906	887	901	8,900	901
2021-01-15	900	911	893	894	16,500	894
2021-01-14	903	908	899	900	11,700	900
2021-01-13	903	908	902	905	16,500	905
2021-01-12	903	909	895	900	22,000	900
2021-01-08	879	899	875	899	21,500	899
2021-01-07	866	878	861	876	18,300	876
2021-01-06	870	876	855	856	13,200	856
2021-01-05	866	871	859	860	11,400	860
2021-01-04	857	865	842	863	17,100	863

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