9130 共栄タンカー(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 110 | 111 | 110 | 111 | 8,000 | 555 |
| 1984-12-27 | 111 | 111 | 111 | 111 | 4,000 | 555 |
| 1984-12-26 | 111 | 112 | 110 | 112 | 12,000 | 560 |
| 1984-12-25 | 115 | 115 | 111 | 113 | 5,000 | 565 |
| 1984-12-24 | 108 | 111 | 108 | 111 | 33,000 | 555 |
| 1984-12-22 | 108 | 108 | 108 | 108 | 18,000 | 540 |
| 1984-12-21 | 113 | 113 | 113 | 113 | 3,000 | 565 |
| 1984-12-20 | 113 | 113 | 113 | 113 | 23,000 | 565 |
| 1984-12-19 | 115 | 115 | 113 | 113 | 13,000 | 565 |
| 1984-12-18 | 113 | 115 | 113 | 113 | 24,000 | 565 |
| 1984-12-17 | 116 | 116 | 113 | 113 | 8,000 | 565 |
| 1984-12-15 | 115 | 118 | 113 | 118 | 9,000 | 590 |
| 1984-12-14 | 115 | 120 | 115 | 120 | 14,000 | 600 |
| 1984-12-13 | 115 | 115 | 115 | 115 | 17,000 | 575 |
| 1984-12-12 | 115 | 120 | 115 | 115 | 20,000 | 575 |
| 1984-12-11 | 115 | 115 | 113 | 113 | 51,000 | 565 |
| 1984-12-10 | 110 | 111 | 110 | 110 | 19,000 | 550 |
| 1984-12-07 | 128 | 128 | 125 | 125 | 14,000 | 625 |
| 1984-12-06 | 131 | 131 | 128 | 131 | 34,000 | 655 |
| 1984-12-05 | 132 | 132 | 132 | 132 | 30,000 | 660 |
| 1984-12-04 | 131 | 133 | 130 | 132 | 128,000 | 660 |
| 1984-12-03 | 131 | 131 | 131 | 131 | 33,000 | 655 |
| 1984-12-01 | 132 | 134 | 131 | 131 | 35,000 | 655 |
| 1984-11-30 | 140 | 140 | 130 | 137 | 263,000 | 685 |
| 1984-11-29 | 135 | 149 | 133 | 140 | 809,000 | 700 |
| 1984-11-28 | 124 | 134 | 124 | 130 | 441,000 | 650 |
| 1984-11-27 | 100 | 108 | 100 | 108 | 217,000 | 540 |
| 1984-11-26 | 101 | 101 | 97 | 97 | 19,000 | 485 |
| 1984-11-24 | 97 | 103 | 97 | 103 | 35,000 | 515 |
| 1984-11-22 | 94 | 95 | 94 | 95 | 15,000 | 475 |
| 1984-11-21 | 94 | 94 | 94 | 94 | 5,000 | 470 |
| 1984-11-16 | 95 | 95 | 95 | 95 | 10,000 | 475 |
| 1984-11-15 | 95 | 95 | 95 | 95 | 5,000 | 475 |
| 1984-11-14 | 96 | 97 | 95 | 95 | 17,000 | 475 |
| 1984-11-13 | 95 | 97 | 95 | 95 | 30,000 | 475 |
| 1984-11-12 | 93 | 95 | 93 | 95 | 15,000 | 475 |
| 1984-11-09 | 87 | 92 | 87 | 92 | 27,000 | 460 |
| 1984-11-07 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 1984-11-02 | 85 | 85 | 85 | 85 | 35,000 | 425 |
| 1984-10-26 | 84 | 85 | 83 | 85 | 13,000 | 425 |
| 1984-10-25 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 1984-10-24 | 81 | 82 | 80 | 82 | 23,000 | 410 |
| 1984-10-18 | 80 | 80 | 80 | 80 | 4,000 | 400 |
| 1984-10-17 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 1984-10-16 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1984-10-15 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 1984-10-09 | 80 | 80 | 80 | 80 | 6,000 | 400 |
| 1984-10-08 | 80 | 80 | 80 | 80 | 4,000 | 400 |
| 1984-10-06 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 1984-10-05 | 80 | 80 | 80 | 80 | 7,000 | 400 |
| 1984-10-01 | 75 | 78 | 75 | 78 | 11,000 | 390 |
| 1984-09-27 | 75 | 75 | 75 | 75 | 9,000 | 375 |
| 1984-09-26 | 75 | 75 | 75 | 75 | 18,000 | 375 |
| 1984-09-25 | 79 | 79 | 79 | 79 | 30,000 | 395 |
| 1984-09-22 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 1984-09-21 | 79 | 79 | 79 | 79 | 10,000 | 395 |
| 1984-09-20 | 79 | 79 | 79 | 79 | 5,000 | 395 |
| 1984-09-19 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 1984-09-18 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 1984-09-17 | 80 | 81 | 80 | 81 | 2,000 | 405 |
| 1984-09-14 | 80 | 80 | 80 | 80 | 7,000 | 400 |
| 1984-09-13 | 80 | 82 | 80 | 81 | 14,000 | 405 |
| 1984-09-12 | 79 | 79 | 79 | 79 | 8,000 | 395 |
| 1984-09-10 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 1984-09-05 | 82 | 82 | 82 | 82 | 1,000 | 410 |
| 1984-09-04 | 78 | 78 | 78 | 78 | 3,000 | 390 |
| 1984-09-03 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 1984-09-01 | 76 | 76 | 76 | 76 | 4,000 | 380 |
| 1984-08-30 | 79 | 79 | 79 | 79 | 2,000 | 395 |
| 1984-08-29 | 82 | 82 | 79 | 79 | 4,000 | 395 |
| 1984-08-27 | 82 | 83 | 82 | 82 | 11,000 | 410 |
| 1984-08-25 | 79 | 79 | 79 | 79 | 5,000 | 395 |
| 1984-08-23 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 1984-08-21 | 78 | 78 | 78 | 78 | 3,000 | 390 |
| 1984-08-20 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 1984-08-18 | 78 | 78 | 78 | 78 | 5,000 | 390 |
| 1984-08-08 | 82 | 82 | 82 | 82 | 5,000 | 410 |
| 1984-08-04 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1984-08-02 | 80 | 80 | 79 | 80 | 14,000 | 400 |
| 1984-08-01 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1984-07-30 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 1984-07-27 | 79 | 79 | 79 | 79 | 4,000 | 395 |
| 1984-07-26 | 80 | 80 | 79 | 79 | 16,000 | 395 |
| 1984-07-24 | 81 | 81 | 81 | 81 | 3,000 | 405 |
| 1984-07-23 | 86 | 86 | 86 | 86 | 17,000 | 430 |
| 1984-07-18 | 86 | 86 | 86 | 86 | 4,000 | 430 |
| 1984-07-16 | 85 | 85 | 85 | 85 | 2,000 | 425 |
| 1984-07-13 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 1984-07-09 | 86 | 86 | 85 | 85 | 10,000 | 425 |
| 1984-07-07 | 85 | 85 | 85 | 85 | 18,000 | 425 |
| 1984-06-30 | 86 | 86 | 85 | 85 | 9,000 | 425 |
| 1984-06-29 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 1984-06-28 | 86 | 86 | 86 | 86 | 6,000 | 430 |
| 1984-06-26 | 87 | 87 | 86 | 86 | 2,000 | 430 |
| 1984-06-25 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 1984-06-18 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 1984-06-15 | 86 | 86 | 86 | 86 | 1,000 | 430 |
| 1984-06-13 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 1984-06-12 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 1984-06-05 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 1984-05-31 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 1984-05-29 | 86 | 86 | 86 | 86 | 3,000 | 430 |
| 1984-05-28 | 86 | 90 | 86 | 90 | 2,000 | 450 |
| 1984-05-26 | 87 | 87 | 87 | 87 | 1,000 | 435 |
| 1984-05-24 | 90 | 90 | 85 | 85 | 10,000 | 425 |
| 1984-05-21 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 1984-05-19 | 89 | 89 | 89 | 89 | 3,000 | 445 |
| 1984-05-18 | 90 | 90 | 90 | 90 | 7,000 | 450 |
| 1984-05-17 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 1984-05-16 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 1984-05-11 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 1984-05-10 | 90 | 90 | 90 | 90 | 3,000 | 450 |
| 1984-05-09 | 94 | 94 | 90 | 90 | 6,000 | 450 |
| 1984-05-08 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 1984-05-07 | 89 | 89 | 89 | 89 | 5,000 | 445 |
| 1984-05-01 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 1984-04-19 | 90 | 90 | 87 | 87 | 9,000 | 435 |
| 1984-04-18 | 91 | 91 | 91 | 91 | 7,000 | 455 |
| 1984-04-17 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 1984-04-16 | 89 | 90 | 89 | 90 | 16,000 | 450 |
| 1984-04-13 | 91 | 91 | 91 | 91 | 6,000 | 455 |
| 1984-04-12 | 90 | 91 | 90 | 91 | 21,000 | 455 |
| 1984-04-11 | 90 | 91 | 90 | 91 | 15,000 | 455 |
| 1984-04-10 | 92 | 92 | 91 | 91 | 2,000 | 455 |
| 1984-04-09 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 1984-04-06 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 1984-04-05 | 92 | 92 | 92 | 92 | 10,000 | 460 |
| 1984-04-04 | 92 | 92 | 92 | 92 | 3,000 | 460 |
| 1984-04-03 | 92 | 92 | 92 | 92 | 10,000 | 460 |
| 1984-03-30 | 92 | 92 | 92 | 92 | 13,000 | 460 |
| 1984-03-28 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 1984-03-23 | 92 | 92 | 92 | 92 | 1,000 | 460 |
| 1984-03-21 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 1984-03-19 | 96 | 96 | 85 | 89 | 34,000 | 445 |
| 1984-03-16 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 1984-03-15 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 1984-03-14 | 95 | 95 | 95 | 95 | 7,000 | 475 |
| 1984-03-09 | 95 | 95 | 95 | 95 | 3,000 | 475 |
| 1984-03-07 | 99 | 99 | 95 | 95 | 6,000 | 475 |
| 1984-03-06 | 98 | 100 | 98 | 100 | 6,000 | 500 |
| 1984-03-05 | 95 | 98 | 95 | 98 | 7,000 | 490 |
| 1984-03-03 | 98 | 98 | 98 | 98 | 12,000 | 490 |
| 1984-03-01 | 98 | 98 | 98 | 98 | 14,000 | 490 |
| 1984-02-29 | 100 | 100 | 100 | 100 | 8,000 | 500 |
| 1984-02-28 | 99 | 100 | 99 | 100 | 21,000 | 500 |
| 1984-02-23 | 100 | 100 | 98 | 98 | 13,000 | 490 |
| 1984-02-22 | 100 | 100 | 99 | 99 | 6,000 | 495 |
| 1984-02-21 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 1984-02-17 | 101 | 101 | 101 | 101 | 5,000 | 505 |
| 1984-02-16 | 100 | 100 | 96 | 96 | 23,000 | 480 |
| 1984-02-15 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 1984-02-14 | 95 | 95 | 95 | 95 | 9,000 | 475 |
| 1984-02-13 | 103 | 103 | 98 | 98 | 5,000 | 490 |
| 1984-02-08 | 98 | 98 | 98 | 98 | 3,000 | 490 |
| 1984-02-07 | 96 | 97 | 96 | 97 | 3,000 | 485 |
| 1984-02-06 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 1984-02-04 | 99 | 99 | 99 | 99 | 10,000 | 495 |
| 1984-02-03 | 100 | 100 | 100 | 100 | 20,000 | 500 |
| 1984-02-01 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1984-01-31 | 100 | 100 | 100 | 100 | 7,000 | 500 |
| 1984-01-30 | 100 | 101 | 100 | 101 | 5,000 | 505 |
| 1984-01-28 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1984-01-27 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 1984-01-26 | 100 | 100 | 100 | 100 | 3,000 | 500 |
| 1984-01-25 | 102 | 103 | 102 | 103 | 3,000 | 515 |
| 1984-01-23 | 103 | 104 | 102 | 102 | 10,000 | 510 |
| 1984-01-21 | 104 | 104 | 104 | 104 | 3,000 | 520 |
| 1984-01-20 | 104 | 104 | 104 | 104 | 5,000 | 520 |
| 1984-01-19 | 102 | 104 | 102 | 104 | 14,000 | 520 |
| 1984-01-18 | 104 | 104 | 103 | 104 | 17,000 | 520 |
| 1984-01-17 | 99 | 105 | 99 | 105 | 43,000 | 525 |
| 1984-01-13 | 100 | 100 | 99 | 99 | 17,000 | 495 |
| 1984-01-12 | 101 | 101 | 100 | 100 | 17,000 | 500 |
| 1984-01-11 | 102 | 102 | 101 | 101 | 6,000 | 505 |
| 1984-01-10 | 99 | 103 | 99 | 103 | 62,000 | 515 |
| 1984-01-09 | 95 | 99 | 95 | 99 | 15,000 | 495 |
| 1984-01-07 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 1984-01-06 | 93 | 93 | 93 | 93 | 24,000 | 465 |
| 1984-01-05 | 92 | 92 | 92 | 92 | 20,000 | 460 |
| 1984-01-04 | 96 | 96 | 91 | 91 | 36,000 | 455 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株