9130 共栄タンカー(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 494 | 495 | 490 | 490 | 6,000 | 2,450 |
| 1990-12-27 | 495 | 495 | 494 | 494 | 14,000 | 2,470 |
| 1990-12-26 | 467 | 471 | 467 | 470 | 38,000 | 2,350 |
| 1990-12-20 | 570 | 575 | 569 | 575 | 27,000 | 2,875 |
| 1990-12-19 | 560 | 572 | 560 | 570 | 31,000 | 2,850 |
| 1990-12-18 | 540 | 540 | 520 | 530 | 4,000 | 2,650 |
| 1990-12-14 | 550 | 570 | 540 | 570 | 16,000 | 2,850 |
| 1990-12-13 | 550 | 570 | 550 | 560 | 20,000 | 2,800 |
| 1990-12-12 | 541 | 551 | 541 | 551 | 12,000 | 2,755 |
| 1990-12-11 | 540 | 578 | 540 | 570 | 33,000 | 2,850 |
| 1990-12-07 | 485 | 485 | 485 | 485 | 16,000 | 2,425 |
| 1990-12-06 | 480 | 486 | 480 | 480 | 8,000 | 2,400 |
| 1990-12-04 | 510 | 510 | 500 | 500 | 45,000 | 2,500 |
| 1990-11-30 | 500 | 500 | 480 | 480 | 20,000 | 2,400 |
| 1990-11-29 | 539 | 539 | 490 | 500 | 12,000 | 2,500 |
| 1990-11-28 | 540 | 540 | 540 | 540 | 5,000 | 2,700 |
| 1990-11-27 | 552 | 560 | 540 | 560 | 9,000 | 2,800 |
| 1990-11-26 | 551 | 551 | 550 | 550 | 3,000 | 2,750 |
| 1990-11-22 | 550 | 550 | 545 | 550 | 5,000 | 2,750 |
| 1990-11-21 | 555 | 555 | 525 | 530 | 10,000 | 2,650 |
| 1990-11-20 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 1990-11-19 | 571 | 579 | 560 | 560 | 8,000 | 2,800 |
| 1990-11-16 | 575 | 575 | 570 | 570 | 5,000 | 2,850 |
| 1990-11-15 | 609 | 609 | 605 | 609 | 20,000 | 3,045 |
| 1990-11-14 | 585 | 609 | 585 | 609 | 28,000 | 3,045 |
| 1990-11-13 | 580 | 580 | 575 | 578 | 12,000 | 2,890 |
| 1990-11-09 | 560 | 560 | 550 | 550 | 9,000 | 2,750 |
| 1990-11-08 | 600 | 600 | 579 | 580 | 10,000 | 2,900 |
| 1990-11-07 | 601 | 601 | 600 | 600 | 4,000 | 3,000 |
| 1990-11-06 | 642 | 648 | 621 | 621 | 15,000 | 3,105 |
| 1990-11-05 | 641 | 669 | 641 | 642 | 10,000 | 3,210 |
| 1990-11-02 | 640 | 641 | 619 | 635 | 16,000 | 3,175 |
| 1990-11-01 | 698 | 698 | 650 | 650 | 13,000 | 3,250 |
| 1990-10-31 | 669 | 700 | 669 | 690 | 16,000 | 3,450 |
| 1990-10-30 | 650 | 651 | 650 | 651 | 14,000 | 3,255 |
| 1990-10-29 | 650 | 652 | 648 | 652 | 10,000 | 3,260 |
| 1990-10-26 | 674 | 675 | 651 | 651 | 21,000 | 3,255 |
| 1990-10-25 | 666 | 685 | 666 | 675 | 17,000 | 3,375 |
| 1990-10-24 | 650 | 665 | 650 | 665 | 11,000 | 3,325 |
| 1990-10-23 | 670 | 690 | 666 | 681 | 49,000 | 3,405 |
| 1990-10-22 | 670 | 670 | 665 | 665 | 14,000 | 3,325 |
| 1990-10-19 | 585 | 635 | 585 | 635 | 49,000 | 3,175 |
| 1990-10-18 | 565 | 575 | 565 | 575 | 38,000 | 2,875 |
| 1990-10-17 | 570 | 570 | 555 | 555 | 6,000 | 2,775 |
| 1990-10-16 | 580 | 580 | 570 | 570 | 7,000 | 2,850 |
| 1990-10-15 | 551 | 551 | 545 | 550 | 20,000 | 2,750 |
| 1990-10-12 | 550 | 550 | 535 | 535 | 7,000 | 2,675 |
| 1990-10-11 | 560 | 560 | 560 | 560 | 5,000 | 2,800 |
| 1990-10-09 | 581 | 600 | 581 | 590 | 20,000 | 2,950 |
| 1990-10-08 | 556 | 580 | 556 | 580 | 12,000 | 2,900 |
| 1990-10-05 | 540 | 551 | 540 | 550 | 14,000 | 2,750 |
| 1990-10-04 | 541 | 541 | 535 | 540 | 17,000 | 2,700 |
| 1990-10-03 | 540 | 540 | 531 | 540 | 19,000 | 2,700 |
| 1990-10-02 | 500 | 500 | 500 | 500 | 57,000 | 2,500 |
| 1990-09-26 | 610 | 610 | 600 | 600 | 41,000 | 3,000 |
| 1990-09-25 | 600 | 610 | 600 | 600 | 17,000 | 3,000 |
| 1990-09-21 | 639 | 639 | 614 | 620 | 14,000 | 3,100 |
| 1990-09-20 | 635 | 646 | 635 | 640 | 13,000 | 3,200 |
| 1990-09-19 | 640 | 640 | 630 | 630 | 14,000 | 3,150 |
| 1990-09-17 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 1990-09-14 | 715 | 721 | 700 | 700 | 30,000 | 3,500 |
| 1990-09-13 | 716 | 731 | 716 | 716 | 35,000 | 3,580 |
| 1990-09-12 | 700 | 700 | 700 | 700 | 17,000 | 3,500 |
| 1990-09-11 | 650 | 650 | 650 | 650 | 10,000 | 3,250 |
| 1990-09-10 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 1990-09-07 | 613 | 613 | 591 | 610 | 20,000 | 3,050 |
| 1990-09-06 | 671 | 671 | 630 | 630 | 10,000 | 3,150 |
| 1990-09-05 | 687 | 687 | 670 | 670 | 10,000 | 3,350 |
| 1990-09-04 | 700 | 701 | 686 | 686 | 11,000 | 3,430 |
| 1990-09-03 | 726 | 726 | 706 | 706 | 16,000 | 3,530 |
| 1990-08-31 | 686 | 696 | 680 | 686 | 41,000 | 3,430 |
| 1990-08-30 | 676 | 698 | 670 | 680 | 19,000 | 3,400 |
| 1990-08-29 | 679 | 679 | 665 | 676 | 21,000 | 3,380 |
| 1990-08-28 | 680 | 680 | 670 | 679 | 37,000 | 3,395 |
| 1990-08-27 | 660 | 660 | 650 | 650 | 20,000 | 3,250 |
| 1990-08-24 | 642 | 660 | 642 | 659 | 72,000 | 3,295 |
| 1990-08-22 | 720 | 720 | 700 | 702 | 19,000 | 3,510 |
| 1990-08-21 | 758 | 760 | 750 | 750 | 17,000 | 3,750 |
| 1990-08-20 | 758 | 758 | 758 | 758 | 14,000 | 3,790 |
| 1990-08-16 | 800 | 808 | 800 | 808 | 21,000 | 4,040 |
| 1990-08-15 | 798 | 798 | 795 | 795 | 29,000 | 3,975 |
| 1990-08-14 | 800 | 800 | 799 | 799 | 15,000 | 3,995 |
| 1990-08-13 | 840 | 840 | 815 | 815 | 96,000 | 4,075 |
| 1990-08-10 | 830 | 850 | 830 | 840 | 62,000 | 4,200 |
| 1990-08-08 | 752 | 769 | 749 | 754 | 39,000 | 3,770 |
| 1990-08-07 | 740 | 740 | 740 | 740 | 16,000 | 3,700 |
| 1990-08-06 | 830 | 830 | 760 | 761 | 20,000 | 3,805 |
| 1990-08-03 | 880 | 880 | 840 | 850 | 20,000 | 4,250 |
| 1990-08-02 | 885 | 885 | 881 | 881 | 11,000 | 4,405 |
| 1990-08-01 | 901 | 901 | 900 | 900 | 3,000 | 4,500 |
| 1990-07-31 | 886 | 896 | 886 | 886 | 8,000 | 4,430 |
| 1990-07-30 | 887 | 887 | 862 | 880 | 13,000 | 4,400 |
| 1990-07-27 | 920 | 920 | 886 | 886 | 21,000 | 4,430 |
| 1990-07-26 | 940 | 940 | 911 | 911 | 17,000 | 4,555 |
| 1990-07-25 | 935 | 940 | 931 | 940 | 14,000 | 4,700 |
| 1990-07-24 | 918 | 931 | 918 | 930 | 17,000 | 4,650 |
| 1990-07-23 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1990-07-20 | 951 | 960 | 951 | 951 | 3,000 | 4,755 |
| 1990-07-19 | 980 | 980 | 950 | 950 | 21,000 | 4,750 |
| 1990-07-18 | 952 | 980 | 950 | 980 | 24,000 | 4,900 |
| 1990-07-17 | 952 | 952 | 945 | 950 | 15,000 | 4,750 |
| 1990-07-16 | 940 | 950 | 937 | 948 | 13,000 | 4,740 |
| 1990-07-13 | 936 | 952 | 936 | 952 | 21,000 | 4,760 |
| 1990-07-12 | 946 | 950 | 946 | 946 | 8,000 | 4,730 |
| 1990-07-11 | 950 | 950 | 937 | 937 | 13,000 | 4,685 |
| 1990-07-10 | 950 | 950 | 940 | 945 | 4,000 | 4,725 |
| 1990-07-09 | 936 | 947 | 936 | 940 | 19,000 | 4,700 |
| 1990-07-06 | 979 | 979 | 965 | 965 | 15,000 | 4,825 |
| 1990-07-05 | 976 | 986 | 972 | 980 | 14,000 | 4,900 |
| 1990-07-04 | 947 | 956 | 947 | 956 | 51,000 | 4,780 |
| 1990-07-03 | 950 | 950 | 936 | 945 | 21,000 | 4,725 |
| 1990-07-02 | 950 | 950 | 935 | 950 | 16,000 | 4,750 |
| 1990-06-29 | 977 | 977 | 955 | 955 | 14,000 | 4,775 |
| 1990-06-28 | 981 | 981 | 980 | 980 | 7,000 | 4,900 |
| 1990-06-27 | 975 | 979 | 970 | 970 | 15,000 | 4,850 |
| 1990-06-26 | 979 | 979 | 969 | 975 | 12,000 | 4,875 |
| 1990-06-25 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1990-06-22 | 990 | 995 | 980 | 980 | 12,000 | 4,900 |
| 1990-06-20 | 950 | 950 | 941 | 950 | 69,000 | 4,750 |
| 1990-06-19 | 999 | 999 | 950 | 960 | 43,000 | 4,800 |
| 1990-06-18 | 1,010 | 1,020 | 1,010 | 1,010 | 12,000 | 5,050 |
| 1990-06-15 | 1,060 | 1,060 | 1,020 | 1,020 | 15,000 | 5,100 |
| 1990-06-14 | 1,020 | 1,100 | 1,000 | 1,040 | 141,000 | 5,200 |
| 1990-06-13 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 | 5,100 |
| 1990-06-12 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 | 5,150 |
| 1990-06-11 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 | 5,200 |
| 1990-06-08 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 | 5,250 |
| 1990-06-07 | 1,080 | 1,100 | 1,070 | 1,070 | 31,000 | 5,350 |
| 1990-06-06 | 1,080 | 1,100 | 1,070 | 1,100 | 22,000 | 5,500 |
| 1990-06-05 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 5,450 |
| 1990-06-04 | 1,060 | 1,100 | 1,060 | 1,100 | 17,000 | 5,500 |
| 1990-06-01 | 1,090 | 1,100 | 1,050 | 1,050 | 49,000 | 5,250 |
| 1990-05-31 | 1,020 | 1,090 | 1,020 | 1,090 | 30,000 | 5,450 |
| 1990-05-30 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 5,250 |
| 1990-05-29 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 5,250 |
| 1990-05-28 | 1,080 | 1,100 | 1,050 | 1,050 | 30,000 | 5,250 |
| 1990-05-25 | 1,080 | 1,080 | 1,050 | 1,080 | 51,000 | 5,400 |
| 1990-05-24 | 1,050 | 1,060 | 1,020 | 1,030 | 27,000 | 5,150 |
| 1990-05-23 | 1,040 | 1,080 | 1,040 | 1,080 | 25,000 | 5,400 |
| 1990-05-22 | 1,020 | 1,040 | 1,010 | 1,020 | 18,000 | 5,100 |
| 1990-05-21 | 1,040 | 1,060 | 1,010 | 1,010 | 22,000 | 5,050 |
| 1990-05-18 | 1,040 | 1,060 | 1,030 | 1,040 | 60,000 | 5,200 |
| 1990-05-17 | 1,110 | 1,110 | 1,050 | 1,050 | 46,000 | 5,250 |
| 1990-05-16 | 1,110 | 1,130 | 1,100 | 1,110 | 90,000 | 5,550 |
| 1990-05-15 | 1,080 | 1,120 | 1,050 | 1,090 | 160,000 | 5,450 |
| 1990-05-14 | 1,030 | 1,050 | 1,030 | 1,050 | 121,000 | 5,250 |
| 1990-05-10 | 930 | 930 | 888 | 888 | 37,000 | 4,440 |
| 1990-05-09 | 910 | 930 | 909 | 930 | 48,000 | 4,650 |
| 1990-05-08 | 890 | 900 | 890 | 900 | 29,000 | 4,500 |
| 1990-05-07 | 855 | 875 | 850 | 875 | 32,000 | 4,375 |
| 1990-05-02 | 841 | 850 | 830 | 845 | 17,000 | 4,225 |
| 1990-05-01 | 808 | 809 | 801 | 809 | 28,000 | 4,045 |
| 1990-04-27 | 815 | 828 | 815 | 815 | 98,000 | 4,075 |
| 1990-04-26 | 838 | 840 | 830 | 840 | 22,000 | 4,200 |
| 1990-04-25 | 852 | 855 | 837 | 852 | 40,000 | 4,260 |
| 1990-04-24 | 840 | 852 | 840 | 852 | 11,000 | 4,260 |
| 1990-04-23 | 871 | 880 | 852 | 852 | 29,000 | 4,260 |
| 1990-04-20 | 880 | 880 | 851 | 870 | 90,000 | 4,350 |
| 1990-04-18 | 785 | 801 | 775 | 801 | 18,000 | 4,005 |
| 1990-04-17 | 770 | 790 | 770 | 785 | 38,000 | 3,925 |
| 1990-04-16 | 785 | 785 | 770 | 770 | 20,000 | 3,850 |
| 1990-04-13 | 850 | 850 | 815 | 815 | 12,000 | 4,075 |
| 1990-04-12 | 860 | 860 | 810 | 840 | 53,000 | 4,200 |
| 1990-04-11 | 880 | 880 | 851 | 851 | 58,000 | 4,255 |
| 1990-04-10 | 800 | 837 | 790 | 830 | 159,000 | 4,150 |
| 1990-04-06 | 679 | 690 | 679 | 690 | 72,000 | 3,450 |
| 1990-04-03 | 860 | 871 | 830 | 830 | 33,000 | 4,150 |
| 1990-03-30 | 950 | 950 | 920 | 920 | 52,000 | 4,600 |
| 1990-03-29 | 1,000 | 1,000 | 980 | 980 | 65,000 | 4,900 |
| 1990-03-28 | 1,020 | 1,070 | 980 | 1,000 | 49,000 | 5,000 |
| 1990-03-27 | 960 | 1,000 | 960 | 1,000 | 74,000 | 5,000 |
| 1990-03-26 | 840 | 930 | 835 | 930 | 131,000 | 4,650 |
| 1990-03-20 | 1,080 | 1,090 | 1,020 | 1,020 | 24,000 | 5,100 |
| 1990-03-19 | 1,170 | 1,170 | 1,120 | 1,120 | 18,000 | 5,600 |
| 1990-03-16 | 1,190 | 1,210 | 1,160 | 1,160 | 20,000 | 5,800 |
| 1990-03-15 | 1,200 | 1,210 | 1,180 | 1,200 | 29,000 | 6,000 |
| 1990-03-14 | 1,250 | 1,250 | 1,200 | 1,200 | 10,000 | 6,000 |
| 1990-03-13 | 1,250 | 1,260 | 1,230 | 1,260 | 20,000 | 6,300 |
| 1990-03-12 | 1,270 | 1,290 | 1,220 | 1,220 | 61,000 | 6,100 |
| 1990-03-09 | 1,190 | 1,280 | 1,180 | 1,270 | 65,000 | 6,350 |
| 1990-03-08 | 1,200 | 1,220 | 1,170 | 1,200 | 30,000 | 6,000 |
| 1990-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 6,000 |
| 1990-03-06 | 1,180 | 1,180 | 1,160 | 1,160 | 23,000 | 5,800 |
| 1990-03-05 | 1,240 | 1,240 | 1,200 | 1,210 | 13,000 | 6,050 |
| 1990-03-02 | 1,250 | 1,250 | 1,220 | 1,220 | 32,000 | 6,100 |
| 1990-03-01 | 1,290 | 1,300 | 1,210 | 1,220 | 66,000 | 6,100 |
| 1990-02-28 | 1,220 | 1,300 | 1,220 | 1,270 | 17,000 | 6,350 |
| 1990-02-27 | 1,240 | 1,250 | 1,180 | 1,210 | 46,000 | 6,050 |
| 1990-02-23 | 1,280 | 1,300 | 1,280 | 1,290 | 11,000 | 6,450 |
| 1990-02-22 | 1,280 | 1,310 | 1,280 | 1,280 | 44,000 | 6,400 |
| 1990-02-21 | 1,370 | 1,370 | 1,280 | 1,280 | 34,000 | 6,400 |
| 1990-02-20 | 1,310 | 1,340 | 1,300 | 1,330 | 15,000 | 6,650 |
| 1990-02-19 | 1,370 | 1,400 | 1,350 | 1,350 | 7,000 | 6,750 |
| 1990-02-16 | 1,350 | 1,370 | 1,340 | 1,370 | 21,000 | 6,850 |
| 1990-02-15 | 1,410 | 1,410 | 1,330 | 1,350 | 28,000 | 6,750 |
| 1990-02-14 | 1,400 | 1,420 | 1,400 | 1,400 | 49,000 | 7,000 |
| 1990-02-13 | 1,440 | 1,440 | 1,400 | 1,400 | 39,000 | 7,000 |
| 1990-02-09 | 1,400 | 1,450 | 1,400 | 1,440 | 98,000 | 7,200 |
| 1990-02-08 | 1,400 | 1,430 | 1,400 | 1,410 | 67,000 | 7,050 |
| 1990-02-07 | 1,380 | 1,410 | 1,380 | 1,400 | 107,000 | 7,000 |
| 1990-02-06 | 1,310 | 1,390 | 1,310 | 1,380 | 124,000 | 6,900 |
| 1990-02-05 | 1,350 | 1,360 | 1,290 | 1,310 | 155,000 | 6,550 |
| 1990-02-02 | 1,400 | 1,400 | 1,360 | 1,390 | 77,000 | 6,950 |
| 1990-02-01 | 1,430 | 1,430 | 1,390 | 1,390 | 57,000 | 6,950 |
| 1990-01-31 | 1,390 | 1,410 | 1,390 | 1,390 | 35,000 | 6,950 |
| 1990-01-30 | 1,350 | 1,460 | 1,350 | 1,410 | 206,000 | 7,050 |
| 1990-01-29 | 1,410 | 1,440 | 1,340 | 1,350 | 184,000 | 6,750 |
| 1990-01-26 | 1,450 | 1,480 | 1,420 | 1,420 | 168,000 | 7,100 |
| 1990-01-25 | 1,430 | 1,450 | 1,400 | 1,440 | 426,000 | 7,200 |
| 1990-01-24 | 1,690 | 1,720 | 1,410 | 1,450 | 1,284,000 | 7,250 |
| 1990-01-23 | 1,630 | 1,700 | 1,580 | 1,700 | 1,406,000 | 8,500 |
| 1990-01-22 | 1,510 | 1,580 | 1,500 | 1,570 | 1,465,000 | 7,850 |
| 1990-01-19 | 1,370 | 1,450 | 1,370 | 1,450 | 418,000 | 7,250 |
| 1990-01-18 | 1,380 | 1,400 | 1,360 | 1,380 | 177,000 | 6,900 |
| 1990-01-17 | 1,430 | 1,430 | 1,380 | 1,380 | 227,000 | 6,900 |
| 1990-01-16 | 1,430 | 1,430 | 1,360 | 1,410 | 218,000 | 7,050 |
| 1990-01-12 | 1,470 | 1,470 | 1,420 | 1,450 | 568,000 | 7,250 |
| 1990-01-11 | 1,500 | 1,520 | 1,400 | 1,450 | 1,620,000 | 7,250 |
| 1990-01-10 | 1,300 | 1,490 | 1,290 | 1,490 | 1,225,000 | 7,450 |
| 1990-01-09 | 1,340 | 1,340 | 1,280 | 1,300 | 344,000 | 6,500 |
| 1990-01-08 | 1,320 | 1,370 | 1,320 | 1,340 | 794,000 | 6,700 |
| 1990-01-05 | 1,210 | 1,290 | 1,190 | 1,260 | 461,000 | 6,300 |
| 1990-01-04 | 1,190 | 1,210 | 1,180 | 1,210 | 96,000 | 6,050 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株