9130 共栄タンカー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	943	959	940	950	14,500	950
2022-12-29	945	950	932	941	16,700	941
2022-12-28	953	959	948	956	13,600	956
2022-12-27	951	956	942	953	14,000	953
2022-12-26	943	954	939	945	9,200	945
2022-12-23	949	949	930	934	9,500	934
2022-12-22	931	952	924	947	21,100	947
2022-12-21	922	934	920	920	11,400	920
2022-12-20	931	950	916	923	32,500	923
2022-12-19	949	949	936	936	8,400	936
2022-12-16	950	961	948	949	19,900	949
2022-12-15	948	963	947	950	33,200	950
2022-12-14	937	950	934	948	20,200	948
2022-12-13	939	945	929	942	15,200	942
2022-12-12	927	945	925	932	17,800	932
2022-12-09	911	935	911	927	11,100	927
2022-12-08	916	921	905	921	13,000	921
2022-12-07	915	924	907	920	11,100	920
2022-12-06	918	918	905	915	22,100	915
2022-12-05	930	930	914	918	15,100	918
2022-12-02	942	942	923	932	29,800	932
2022-12-01	959	959	944	947	20,900	947
2022-11-30	938	957	938	950	25,300	950
2022-11-29	941	943	927	938	19,600	938
2022-11-28	947	947	934	942	15,400	942
2022-11-25	955	955	941	947	18,900	947
2022-11-24	930	952	927	952	42,400	952
2022-11-22	915	926	915	925	17,900	925
2022-11-21	921	925	911	915	16,800	915
2022-11-18	930	932	919	921	16,300	921
2022-11-17	918	933	918	927	25,400	927
2022-11-16	935	935	923	923	8,800	923
2022-11-15	924	936	913	932	16,300	932
2022-11-14	941	941	925	925	12,300	925
2022-11-11	944	945	926	941	25,300	941
2022-11-10	942	942	926	932	17,200	932
2022-11-09	934	947	931	944	35,800	944
2022-11-08	920	943	920	934	37,900	934
2022-11-07	952	969	918	920	117,600	920
2022-11-04	946	946	920	924	72,500	924
2022-11-02	941	953	936	951	33,500	951
2022-11-01	934	955	934	941	36,500	941
2022-10-31	930	960	928	934	80,100	934
2022-10-28	918	931	913	917	71,400	917
2022-10-27	945	945	910	919	45,300	919
2022-10-26	935	946	926	937	75,600	937
2022-10-25	905	920	902	920	41,200	920
2022-10-24	891	911	889	905	33,500	905
2022-10-21	883	895	880	891	20,500	891
2022-10-20	897	897	879	883	21,400	883
2022-10-19	884	901	877	897	25,500	897
2022-10-18	876	894	871	882	19,900	882
2022-10-17	866	883	861	872	21,600	872
2022-10-14	866	872	851	863	18,300	863
2022-10-13	861	861	847	853	14,000	853
2022-10-12	866	866	853	863	18,200	863
2022-10-11	878	886	863	866	18,100	866
2022-10-07	900	909	882	886	29,400	886
2022-10-06	879	913	879	913	43,300	913
2022-10-05	862	894	862	883	45,400	883
2022-10-04	834	862	834	862	30,600	862
2022-10-03	825	840	817	834	51,400	834
2022-09-30	857	857	833	836	60,900	836
2022-09-29	888	896	860	864	31,800	864
2022-09-28	878	885	870	885	40,800	885
2022-09-27	888	890	870	875	21,700	875
2022-09-26	897	897	851	873	59,600	873
2022-09-22	870	903	870	900	42,800	900
2022-09-21	877	883	872	882	14,200	882
2022-09-20	879	882	872	879	21,700	879
2022-09-16	890	894	875	876	32,200	876
2022-09-15	893	898	893	893	12,400	893
2022-09-14	900	907	892	893	20,700	893
2022-09-13	898	917	898	913	26,100	913
2022-09-12	900	905	892	900	28,100	900
2022-09-09	904	904	893	899	28,800	899
2022-09-08	894	910	887	908	54,700	908
2022-09-07	908	908	882	893	37,900	893
2022-09-06	911	918	896	907	36,400	907
2022-09-05	907	911	895	911	40,100	911
2022-09-02	916	916	900	907	48,000	907
2022-09-01	931	931	916	924	29,900	924
2022-08-31	932	933	921	933	32,600	933
2022-08-30	930	933	922	933	38,300	933
2022-08-29	915	926	908	922	33,700	922
2022-08-26	931	931	921	923	23,200	923
2022-08-25	922	938	917	930	31,500	930
2022-08-24	919	922	914	915	21,900	915
2022-08-23	909	918	908	918	20,600	918
2022-08-22	914	916	907	916	40,900	916
2022-08-19	928	932	915	920	49,800	920
2022-08-18	930	939	922	923	82,100	923
2022-08-17	943	947	931	935	42,000	935
2022-08-16	952	952	935	936	44,000	936
2022-08-15	950	954	936	952	44,000	952
2022-08-12	940	969	928	964	128,200	964
2022-08-10	930	930	891	928	93,800	928
2022-08-09	936	958	923	926	134,400	926
2022-08-08	917	990	911	949	425,500	949
2022-08-05	1,099	1,120	1,030	1,097	328,900	1,097
2022-08-04	1,035	1,100	1,021	1,079	141,700	1,079
2022-08-03	1,020	1,041	1,012	1,028	52,700	1,028
2022-08-02	1,011	1,029	1,006	1,019	53,100	1,019
2022-08-01	987	1,017	973	1,011	83,200	1,011
2022-07-29	993	995	974	977	38,500	977
2022-07-28	980	998	978	989	29,200	989
2022-07-27	989	989	974	976	14,700	976
2022-07-26	979	990	969	984	22,200	984
2022-07-25	990	990	970	974	24,800	974
2022-07-22	976	1,010	971	977	80,900	977
2022-07-21	954	970	950	961	21,600	961
2022-07-20	950	973	950	956	18,800	956
2022-07-19	943	963	940	949	27,600	949
2022-07-15	955	955	937	948	18,800	948
2022-07-14	943	963	940	955	27,100	955
2022-07-13	925	946	925	943	16,500	943
2022-07-12	954	954	925	933	17,900	933
2022-07-11	959	962	941	956	24,500	956
2022-07-08	923	962	923	944	44,600	944
2022-07-07	935	938	913	929	28,500	929
2022-07-06	959	959	938	941	31,500	941
2022-07-05	965	980	965	970	18,300	970
2022-07-04	966	969	951	966	16,100	966
2022-07-01	981	981	951	966	30,900	966
2022-06-30	1,003	1,004	975	979	24,400	979
2022-06-29	1,002	1,009	978	1,002	28,900	1,002
2022-06-28	998	1,007	990	1,007	16,800	1,007
2022-06-27	985	1,002	982	998	22,600	998
2022-06-24	979	990	970	985	18,900	985
2022-06-23	983	992	967	981	23,300	981
2022-06-22	1,030	1,030	982	988	50,000	988
2022-06-21	982	1,036	975	1,025	91,500	1,025
2022-06-20	985	985	935	947	46,600	947
2022-06-17	989	993	975	987	35,100	987
2022-06-16	1,015	1,025	998	1,003	18,300	1,003
2022-06-15	1,027	1,030	998	1,001	30,800	1,001
2022-06-14	1,003	1,027	994	1,024	43,500	1,024
2022-06-13	1,028	1,034	1,011	1,022	42,600	1,022
2022-06-10	1,082	1,088	1,024	1,035	130,200	1,035
2022-06-09	1,130	1,136	1,098	1,099	62,600	1,099
2022-06-08	1,144	1,148	1,132	1,132	24,100	1,132
2022-06-07	1,141	1,151	1,124	1,131	47,400	1,131
2022-06-06	1,110	1,180	1,108	1,141	69,300	1,141
2022-06-03	1,116	1,129	1,107	1,115	39,500	1,115
2022-06-02	1,109	1,144	1,102	1,132	47,800	1,132
2022-06-01	1,086	1,109	1,076	1,103	62,800	1,103
2022-05-31	1,106	1,115	1,081	1,090	66,800	1,090
2022-05-30	1,132	1,136	1,094	1,113	85,400	1,113
2022-05-27	1,131	1,145	1,113	1,126	58,400	1,126
2022-05-26	1,131	1,142	1,119	1,124	28,600	1,124
2022-05-25	1,155	1,174	1,127	1,131	40,400	1,131
2022-05-24	1,128	1,175	1,116	1,155	100,800	1,155
2022-05-23	1,110	1,133	1,109	1,120	46,000	1,120
2022-05-20	1,090	1,119	1,090	1,118	21,200	1,118
2022-05-19	1,083	1,116	1,062	1,111	30,300	1,111
2022-05-18	1,100	1,126	1,090	1,103	47,500	1,103
2022-05-17	1,036	1,094	1,030	1,094	54,200	1,094
2022-05-16	1,038	1,077	1,020	1,044	53,000	1,044
2022-05-13	995	1,035	973	1,019	52,400	1,019
2022-05-12	1,057	1,072	984	1,013	142,500	1,013
2022-05-11	1,120	1,123	1,068	1,078	80,500	1,078
2022-05-10	1,153	1,157	1,104	1,128	69,400	1,128
2022-05-09	1,200	1,204	1,170	1,175	51,800	1,175
2022-05-06	1,192	1,201	1,170	1,200	61,000	1,200
2022-05-02	1,196	1,231	1,166	1,190	84,500	1,190
2022-04-28	1,200	1,200	1,164	1,200	55,900	1,200
2022-04-27	1,145	1,195	1,140	1,195	74,600	1,195
2022-04-26	1,167	1,175	1,112	1,174	68,000	1,174
2022-04-25	1,189	1,205	1,140	1,141	123,200	1,141
2022-04-22	1,164	1,240	1,154	1,219	222,700	1,219
2022-04-21	1,118	1,166	1,118	1,166	53,900	1,166
2022-04-20	1,138	1,138	1,108	1,117	48,700	1,117
2022-04-19	1,125	1,152	1,112	1,141	63,300	1,141
2022-04-18	1,127	1,132	1,093	1,128	21,400	1,128
2022-04-15	1,110	1,127	1,090	1,127	35,500	1,127
2022-04-14	1,059	1,106	1,051	1,106	31,300	1,106
2022-04-13	1,053	1,073	1,053	1,071	24,000	1,071
2022-04-12	1,045	1,074	1,041	1,064	35,200	1,064
2022-04-11	1,077	1,082	1,042	1,055	35,000	1,055
2022-04-08	1,072	1,089	1,050	1,068	58,000	1,068
2022-04-07	1,096	1,096	1,065	1,077	35,800	1,077
2022-04-06	1,120	1,143	1,080	1,105	105,500	1,105
2022-04-05	1,110	1,152	1,110	1,126	69,600	1,126
2022-04-04	1,133	1,145	1,094	1,107	71,300	1,107
2022-04-01	1,197	1,197	1,150	1,163	89,400	1,163
2022-03-31	1,115	1,216	1,100	1,200	200,600	1,200
2022-03-30	1,063	1,110	1,027	1,107	89,400	1,107
2022-03-29	1,080	1,097	1,076	1,088	38,200	1,088
2022-03-28	1,128	1,128	1,082	1,082	47,500	1,082
2022-03-25	1,100	1,123	1,090	1,098	63,200	1,098
2022-03-24	1,095	1,103	1,086	1,100	34,700	1,100
2022-03-23	1,106	1,111	1,088	1,095	67,400	1,095
2022-03-22	1,097	1,120	1,057	1,117	89,500	1,117
2022-03-18	1,044	1,080	1,044	1,075	59,200	1,075
2022-03-17	1,023	1,050	1,010	1,042	43,000	1,042
2022-03-16	1,027	1,030	999	1,005	47,100	1,005
2022-03-15	1,057	1,057	1,027	1,029	23,700	1,029
2022-03-14	1,064	1,068	1,033	1,060	38,600	1,060
2022-03-11	1,060	1,074	1,045	1,063	59,500	1,063
2022-03-10	1,049	1,080	1,040	1,064	76,400	1,064
2022-03-09	1,001	1,056	970	1,042	111,900	1,042
2022-03-08	1,070	1,074	986	986	97,900	986
2022-03-07	1,113	1,170	1,071	1,100	223,600	1,100
2022-03-04	1,077	1,108	1,068	1,084	160,200	1,084
2022-03-03	1,039	1,067	1,026	1,067	68,400	1,067
2022-03-02	1,018	1,040	1,004	1,033	52,500	1,033
2022-03-01	1,086	1,086	1,038	1,044	104,400	1,044
2022-02-28	1,009	1,058	995	1,048	134,900	1,048
2022-02-25	966	1,000	965	973	49,700	973
2022-02-24	969	976	934	966	93,600	966
2022-02-22	999	1,008	965	975	93,100	975
2022-02-21	1,053	1,114	1,023	1,028	223,500	1,028
2022-02-18	1,020	1,059	999	1,053	202,700	1,053
2022-02-17	1,019	1,082	1,015	1,026	406,900	1,026
2022-02-16	959	985	951	970	55,700	970
2022-02-15	944	988	944	945	62,000	945
2022-02-14	933	946	913	944	28,400	944
2022-02-10	965	976	940	941	51,000	941
2022-02-09	921	970	920	965	50,000	965
2022-02-08	928	930	912	925	21,200	925
2022-02-07	925	943	924	924	29,300	924
2022-02-04	925	930	911	928	46,600	928
2022-02-03	934	934	911	919	37,300	919
2022-02-02	911	934	907	934	50,600	934
2022-02-01	906	922	888	902	47,300	902
2022-01-31	863	891	863	891	25,400	891
2022-01-28	863	865	851	863	27,500	863
2022-01-27	892	896	848	852	44,900	852
2022-01-26	873	909	868	893	43,000	893
2022-01-25	896	896	868	873	27,300	873
2022-01-24	893	900	881	896	18,300	896
2022-01-21	865	895	855	895	37,200	895
2022-01-20	850	882	849	873	41,000	873
2022-01-19	886	896	859	860	44,400	860
2022-01-18	889	908	884	899	27,200	899
2022-01-17	904	910	885	885	18,400	885
2022-01-14	906	907	887	900	49,900	900
2022-01-13	918	918	901	906	23,400	906
2022-01-12	894	917	893	916	45,900	916
2022-01-11	886	893	874	893	29,800	893
2022-01-07	874	887	867	886	33,300	886
2022-01-06	871	879	860	868	26,800	868
2022-01-05	873	887	868	879	34,000	879
2022-01-04	852	881	850	871	45,700	871

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