9130 共栄タンカー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,002 | 1,006 | 997 | 1,004 | 20,200 | 1,004 |
| 2025-07-10 | 1,002 | 1,004 | 996 | 1,002 | 25,500 | 1,002 |
| 2025-07-09 | 1,004 | 1,014 | 1,002 | 1,008 | 12,100 | 1,008 |
| 2025-07-08 | 996 | 1,004 | 992 | 1,003 | 18,100 | 1,003 |
| 2025-07-07 | 1,001 | 1,005 | 995 | 995 | 19,400 | 995 |
| 2025-07-04 | 1,000 | 1,006 | 998 | 1,000 | 22,800 | 1,000 |
| 2025-07-03 | 1,014 | 1,021 | 999 | 999 | 53,300 | 999 |
| 2025-07-02 | 1,007 | 1,015 | 1,001 | 1,010 | 17,900 | 1,010 |
| 2025-07-01 | 1,011 | 1,011 | 997 | 1,001 | 26,900 | 1,001 |
| 2025-06-30 | 1,002 | 1,017 | 1,002 | 1,007 | 31,800 | 1,007 |
| 2025-06-27 | 1,001 | 1,015 | 996 | 1,002 | 52,600 | 1,002 |
| 2025-06-26 | 1,015 | 1,024 | 1,008 | 1,009 | 50,200 | 1,009 |
| 2025-06-25 | 1,045 | 1,046 | 1,013 | 1,020 | 120,500 | 1,020 |
| 2025-06-24 | 1,035 | 1,096 | 1,025 | 1,049 | 496,000 | 1,049 |
| 2025-06-23 | 1,110 | 1,307 | 1,080 | 1,200 | 2,486,500 | 1,200 |
| 2025-06-20 | 1,021 | 1,027 | 1,005 | 1,007 | 12,400 | 1,007 |
| 2025-06-19 | 1,034 | 1,035 | 1,021 | 1,021 | 16,800 | 1,021 |
| 2025-06-18 | 1,032 | 1,045 | 1,031 | 1,035 | 23,400 | 1,035 |
| 2025-06-17 | 1,045 | 1,058 | 1,032 | 1,033 | 30,900 | 1,033 |
| 2025-06-16 | 1,070 | 1,086 | 1,029 | 1,047 | 95,500 | 1,047 |
| 2025-06-13 | 1,005 | 1,057 | 1,005 | 1,054 | 80,600 | 1,054 |
| 2025-06-12 | 1,008 | 1,012 | 1,002 | 1,012 | 8,600 | 1,012 |
| 2025-06-11 | 1,003 | 1,008 | 1,003 | 1,004 | 3,300 | 1,004 |
| 2025-06-10 | 1,007 | 1,007 | 1,000 | 1,002 | 5,900 | 1,002 |
| 2025-06-09 | 1,009 | 1,009 | 997 | 1,007 | 12,400 | 1,007 |
| 2025-06-06 | 998 | 1,008 | 996 | 1,008 | 16,400 | 1,008 |
| 2025-06-05 | 997 | 997 | 991 | 991 | 4,400 | 991 |
| 2025-06-04 | 999 | 1,001 | 992 | 996 | 8,200 | 996 |
| 2025-06-03 | 1,003 | 1,003 | 990 | 998 | 12,000 | 998 |
| 2025-06-02 | 997 | 1,001 | 995 | 997 | 16,400 | 997 |
| 2025-05-30 | 995 | 1,000 | 990 | 1,000 | 15,100 | 1,000 |
| 2025-05-29 | 992 | 995 | 983 | 995 | 10,400 | 995 |
| 2025-05-28 | 990 | 996 | 986 | 992 | 13,800 | 992 |
| 2025-05-27 | 974 | 985 | 973 | 985 | 7,500 | 985 |
| 2025-05-26 | 983 | 983 | 974 | 974 | 5,700 | 974 |
| 2025-05-23 | 967 | 983 | 967 | 983 | 25,400 | 983 |
| 2025-05-22 | 970 | 970 | 960 | 960 | 10,800 | 960 |
| 2025-05-21 | 964 | 976 | 964 | 969 | 8,700 | 969 |
| 2025-05-20 | 968 | 970 | 963 | 963 | 5,800 | 963 |
| 2025-05-19 | 963 | 970 | 959 | 968 | 10,500 | 968 |
| 2025-05-16 | 970 | 970 | 960 | 962 | 8,400 | 962 |
| 2025-05-15 | 976 | 976 | 954 | 958 | 21,100 | 958 |
| 2025-05-14 | 961 | 975 | 952 | 961 | 35,900 | 961 |
| 2025-05-13 | 951 | 963 | 945 | 952 | 32,600 | 952 |
| 2025-05-12 | 940 | 960 | 926 | 945 | 50,600 | 945 |
| 2025-05-09 | 942 | 954 | 937 | 945 | 43,300 | 945 |
| 2025-05-08 | 928 | 936 | 918 | 936 | 17,100 | 936 |
| 2025-05-07 | 945 | 945 | 925 | 928 | 19,300 | 928 |
| 2025-05-02 | 934 | 948 | 927 | 932 | 18,800 | 932 |
| 2025-05-01 | 964 | 965 | 922 | 934 | 31,900 | 934 |
| 2025-04-30 | 978 | 978 | 953 | 968 | 16,100 | 968 |
| 2025-04-28 | 974 | 980 | 970 | 971 | 19,100 | 971 |
| 2025-04-25 | 958 | 972 | 950 | 972 | 19,000 | 972 |
| 2025-04-24 | 940 | 951 | 935 | 948 | 20,000 | 948 |
| 2025-04-23 | 933 | 939 | 931 | 935 | 12,900 | 935 |
| 2025-04-22 | 917 | 932 | 917 | 931 | 6,000 | 931 |
| 2025-04-21 | 930 | 930 | 917 | 923 | 12,700 | 923 |
| 2025-04-18 | 900 | 927 | 900 | 923 | 13,000 | 923 |
| 2025-04-17 | 894 | 907 | 894 | 894 | 8,600 | 894 |
| 2025-04-16 | 903 | 907 | 890 | 894 | 9,700 | 894 |
| 2025-04-15 | 902 | 912 | 900 | 903 | 9,200 | 903 |
| 2025-04-14 | 903 | 910 | 894 | 900 | 13,100 | 900 |
| 2025-04-11 | 877 | 897 | 857 | 891 | 37,700 | 891 |
| 2025-04-10 | 890 | 898 | 875 | 890 | 37,500 | 890 |
| 2025-04-09 | 855 | 855 | 821 | 845 | 38,600 | 845 |
| 2025-04-08 | 834 | 874 | 834 | 861 | 49,500 | 861 |
| 2025-04-07 | 815 | 832 | 790 | 800 | 75,400 | 800 |
| 2025-04-04 | 905 | 905 | 851 | 875 | 68,800 | 875 |
| 2025-04-03 | 948 | 948 | 915 | 922 | 72,500 | 922 |
| 2025-04-02 | 978 | 979 | 961 | 963 | 26,500 | 963 |
| 2025-04-01 | 995 | 997 | 978 | 978 | 27,700 | 978 |
| 2025-03-31 | 997 | 998 | 986 | 990 | 34,500 | 990 |
| 2025-03-28 | 1,018 | 1,040 | 1,006 | 1,015 | 46,400 | 1,015 |
| 2025-03-27 | 1,064 | 1,069 | 1,057 | 1,064 | 27,700 | 1,064 |
| 2025-03-26 | 1,065 | 1,069 | 1,062 | 1,063 | 20,200 | 1,063 |
| 2025-03-25 | 1,067 | 1,068 | 1,060 | 1,060 | 19,800 | 1,060 |
| 2025-03-24 | 1,060 | 1,067 | 1,057 | 1,058 | 22,700 | 1,058 |
| 2025-03-21 | 1,054 | 1,058 | 1,048 | 1,056 | 16,200 | 1,056 |
| 2025-03-19 | 1,057 | 1,064 | 1,051 | 1,055 | 21,000 | 1,055 |
| 2025-03-18 | 1,043 | 1,056 | 1,042 | 1,045 | 32,700 | 1,045 |
| 2025-03-17 | 1,026 | 1,040 | 1,024 | 1,038 | 27,800 | 1,038 |
| 2025-03-14 | 1,025 | 1,025 | 1,019 | 1,024 | 13,900 | 1,024 |
| 2025-03-13 | 1,022 | 1,025 | 1,019 | 1,025 | 18,200 | 1,025 |
| 2025-03-12 | 1,014 | 1,019 | 1,014 | 1,019 | 7,900 | 1,019 |
| 2025-03-11 | 1,012 | 1,014 | 998 | 1,014 | 36,000 | 1,014 |
| 2025-03-10 | 1,023 | 1,024 | 1,015 | 1,016 | 20,300 | 1,016 |
| 2025-03-07 | 1,015 | 1,026 | 1,010 | 1,023 | 21,200 | 1,023 |
| 2025-03-06 | 1,017 | 1,023 | 1,016 | 1,017 | 11,700 | 1,017 |
| 2025-03-05 | 1,018 | 1,022 | 1,013 | 1,016 | 17,100 | 1,016 |
| 2025-03-04 | 1,011 | 1,018 | 1,006 | 1,011 | 15,800 | 1,011 |
| 2025-03-03 | 1,007 | 1,015 | 1,004 | 1,010 | 18,200 | 1,010 |
| 2025-02-28 | 1,010 | 1,014 | 1,003 | 1,004 | 23,000 | 1,004 |
| 2025-02-27 | 1,004 | 1,015 | 1,004 | 1,011 | 16,100 | 1,011 |
| 2025-02-26 | 1,022 | 1,022 | 1,001 | 1,002 | 20,500 | 1,002 |
| 2025-02-25 | 1,002 | 1,014 | 1,002 | 1,009 | 23,900 | 1,009 |
| 2025-02-21 | 1,020 | 1,021 | 1,010 | 1,010 | 19,100 | 1,010 |
| 2025-02-20 | 1,018 | 1,023 | 1,010 | 1,023 | 23,700 | 1,023 |
| 2025-02-19 | 1,013 | 1,022 | 1,010 | 1,010 | 31,200 | 1,010 |
| 2025-02-18 | 1,014 | 1,014 | 1,004 | 1,009 | 33,900 | 1,009 |
| 2025-02-17 | 1,019 | 1,023 | 1,010 | 1,010 | 37,500 | 1,010 |
| 2025-02-14 | 1,019 | 1,026 | 1,014 | 1,018 | 46,000 | 1,018 |
| 2025-02-13 | 1,009 | 1,034 | 1,009 | 1,021 | 79,200 | 1,021 |
| 2025-02-12 | 1,022 | 1,022 | 1,005 | 1,009 | 55,500 | 1,009 |
| 2025-02-10 | 1,018 | 1,034 | 1,003 | 1,014 | 199,500 | 1,014 |
| 2025-02-07 | 1,100 | 1,119 | 1,061 | 1,108 | 98,700 | 1,108 |
| 2025-02-06 | 1,064 | 1,086 | 1,052 | 1,075 | 49,000 | 1,075 |
| 2025-02-05 | 1,055 | 1,057 | 1,043 | 1,051 | 18,700 | 1,051 |
| 2025-02-04 | 1,040 | 1,054 | 1,038 | 1,054 | 14,100 | 1,054 |
| 2025-02-03 | 1,044 | 1,044 | 1,027 | 1,027 | 25,400 | 1,027 |
| 2025-01-31 | 1,036 | 1,049 | 1,029 | 1,038 | 17,200 | 1,038 |
| 2025-01-30 | 1,044 | 1,047 | 1,022 | 1,022 | 75,500 | 1,022 |
| 2025-01-29 | 1,058 | 1,058 | 1,042 | 1,049 | 9,500 | 1,049 |
| 2025-01-28 | 1,059 | 1,059 | 1,045 | 1,045 | 18,800 | 1,045 |
| 2025-01-27 | 1,068 | 1,068 | 1,055 | 1,059 | 11,700 | 1,059 |
| 2025-01-24 | 1,051 | 1,057 | 1,040 | 1,056 | 14,100 | 1,056 |
| 2025-01-23 | 1,046 | 1,048 | 1,032 | 1,048 | 7,700 | 1,048 |
| 2025-01-22 | 1,051 | 1,051 | 1,038 | 1,045 | 11,300 | 1,045 |
| 2025-01-21 | 1,054 | 1,056 | 1,036 | 1,045 | 8,300 | 1,045 |
| 2025-01-20 | 1,031 | 1,041 | 1,027 | 1,041 | 20,300 | 1,041 |
| 2025-01-17 | 1,021 | 1,021 | 1,009 | 1,021 | 30,000 | 1,021 |
| 2025-01-16 | 1,056 | 1,060 | 1,021 | 1,035 | 31,100 | 1,035 |
| 2025-01-15 | 1,044 | 1,060 | 1,044 | 1,056 | 11,800 | 1,056 |
| 2025-01-14 | 1,072 | 1,072 | 1,039 | 1,045 | 17,600 | 1,045 |
| 2025-01-10 | 1,053 | 1,062 | 1,042 | 1,051 | 27,700 | 1,051 |
| 2025-01-09 | 1,084 | 1,084 | 1,061 | 1,063 | 13,600 | 1,063 |
| 2025-01-08 | 1,083 | 1,100 | 1,080 | 1,084 | 14,600 | 1,084 |
| 2025-01-07 | 1,084 | 1,103 | 1,069 | 1,096 | 31,800 | 1,096 |
| 2025-01-06 | 1,098 | 1,098 | 1,076 | 1,083 | 22,700 | 1,083 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株