9130 共栄タンカー(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 447 | 448 | 447 | 448 | 10,000 | 2,240 |
| 1991-12-27 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1991-12-26 | 443 | 445 | 439 | 440 | 12,000 | 2,200 |
| 1991-12-25 | 447 | 448 | 443 | 448 | 5,000 | 2,240 |
| 1991-12-24 | 451 | 456 | 450 | 450 | 11,000 | 2,250 |
| 1991-12-20 | 464 | 464 | 450 | 450 | 7,000 | 2,250 |
| 1991-12-19 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 1991-12-18 | 472 | 472 | 472 | 472 | 7,000 | 2,360 |
| 1991-12-17 | 472 | 480 | 472 | 480 | 5,000 | 2,400 |
| 1991-12-16 | 485 | 485 | 477 | 477 | 12,000 | 2,385 |
| 1991-12-13 | 464 | 485 | 464 | 482 | 35,000 | 2,410 |
| 1991-12-12 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 1991-12-10 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1991-12-09 | 476 | 481 | 476 | 481 | 11,000 | 2,405 |
| 1991-12-06 | 465 | 471 | 465 | 471 | 9,000 | 2,355 |
| 1991-12-05 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1991-12-04 | 450 | 465 | 450 | 465 | 5,000 | 2,325 |
| 1991-12-03 | 451 | 451 | 445 | 450 | 10,000 | 2,250 |
| 1991-12-02 | 460 | 460 | 456 | 456 | 9,000 | 2,280 |
| 1991-11-29 | 470 | 470 | 456 | 460 | 7,000 | 2,300 |
| 1991-11-28 | 478 | 478 | 470 | 470 | 2,000 | 2,350 |
| 1991-11-27 | 478 | 478 | 478 | 478 | 2,000 | 2,390 |
| 1991-11-26 | 490 | 490 | 482 | 482 | 6,000 | 2,410 |
| 1991-11-25 | 485 | 491 | 485 | 491 | 4,000 | 2,455 |
| 1991-11-22 | 490 | 490 | 480 | 482 | 8,000 | 2,410 |
| 1991-11-21 | 500 | 520 | 490 | 491 | 25,000 | 2,455 |
| 1991-11-20 | 500 | 505 | 500 | 504 | 16,000 | 2,520 |
| 1991-11-19 | 504 | 510 | 500 | 500 | 17,000 | 2,500 |
| 1991-11-18 | 499 | 500 | 490 | 500 | 14,000 | 2,500 |
| 1991-11-15 | 511 | 520 | 504 | 504 | 10,000 | 2,520 |
| 1991-11-14 | 532 | 532 | 521 | 521 | 2,000 | 2,605 |
| 1991-11-13 | 532 | 532 | 532 | 532 | 2,000 | 2,660 |
| 1991-11-12 | 522 | 549 | 522 | 531 | 14,000 | 2,655 |
| 1991-11-11 | 530 | 530 | 520 | 520 | 14,000 | 2,600 |
| 1991-11-08 | 540 | 560 | 540 | 560 | 11,000 | 2,800 |
| 1991-11-07 | 543 | 560 | 543 | 556 | 14,000 | 2,780 |
| 1991-11-06 | 540 | 559 | 540 | 541 | 11,000 | 2,705 |
| 1991-11-05 | 569 | 570 | 560 | 560 | 16,000 | 2,800 |
| 1991-11-01 | 565 | 570 | 565 | 570 | 21,000 | 2,850 |
| 1991-10-31 | 563 | 573 | 563 | 570 | 23,000 | 2,850 |
| 1991-10-30 | 582 | 586 | 565 | 583 | 48,000 | 2,915 |
| 1991-10-29 | 571 | 600 | 571 | 585 | 79,000 | 2,925 |
| 1991-10-28 | 560 | 575 | 560 | 570 | 90,000 | 2,850 |
| 1991-10-25 | 528 | 560 | 528 | 545 | 61,000 | 2,725 |
| 1991-10-24 | 505 | 529 | 505 | 522 | 42,000 | 2,610 |
| 1991-10-23 | 501 | 505 | 501 | 505 | 28,000 | 2,525 |
| 1991-10-22 | 509 | 509 | 500 | 500 | 6,000 | 2,500 |
| 1991-10-21 | 519 | 519 | 509 | 509 | 17,000 | 2,545 |
| 1991-10-18 | 496 | 505 | 496 | 500 | 22,000 | 2,500 |
| 1991-10-17 | 495 | 495 | 495 | 495 | 2,000 | 2,475 |
| 1991-10-16 | 500 | 500 | 492 | 493 | 9,000 | 2,465 |
| 1991-10-15 | 510 | 510 | 500 | 500 | 4,000 | 2,500 |
| 1991-10-14 | 506 | 506 | 500 | 500 | 6,000 | 2,500 |
| 1991-10-11 | 485 | 505 | 485 | 505 | 38,000 | 2,525 |
| 1991-10-09 | 490 | 491 | 481 | 481 | 10,000 | 2,405 |
| 1991-10-08 | 500 | 500 | 491 | 491 | 13,000 | 2,455 |
| 1991-10-07 | 500 | 500 | 491 | 496 | 14,000 | 2,480 |
| 1991-10-04 | 516 | 516 | 505 | 505 | 39,000 | 2,525 |
| 1991-10-03 | 508 | 509 | 505 | 508 | 40,000 | 2,540 |
| 1991-10-02 | 502 | 510 | 502 | 508 | 50,000 | 2,540 |
| 1991-10-01 | 490 | 500 | 490 | 500 | 37,000 | 2,500 |
| 1991-09-30 | 490 | 495 | 490 | 495 | 10,000 | 2,475 |
| 1991-09-27 | 482 | 495 | 482 | 486 | 12,000 | 2,430 |
| 1991-09-26 | 477 | 477 | 474 | 475 | 12,000 | 2,375 |
| 1991-09-25 | 490 | 490 | 489 | 489 | 21,000 | 2,445 |
| 1991-09-24 | 510 | 510 | 496 | 496 | 8,000 | 2,480 |
| 1991-09-20 | 500 | 505 | 496 | 496 | 12,000 | 2,480 |
| 1991-09-19 | 515 | 520 | 485 | 485 | 27,000 | 2,425 |
| 1991-09-18 | 500 | 523 | 496 | 505 | 82,000 | 2,525 |
| 1991-09-17 | 495 | 510 | 495 | 500 | 51,000 | 2,500 |
| 1991-09-13 | 473 | 485 | 470 | 485 | 95,000 | 2,425 |
| 1991-09-12 | 468 | 468 | 468 | 468 | 2,000 | 2,340 |
| 1991-09-11 | 470 | 470 | 465 | 470 | 12,000 | 2,350 |
| 1991-09-10 | 480 | 480 | 480 | 480 | 8,000 | 2,400 |
| 1991-09-09 | 488 | 491 | 481 | 481 | 25,000 | 2,405 |
| 1991-09-05 | 450 | 451 | 450 | 451 | 7,000 | 2,255 |
| 1991-09-04 | 466 | 466 | 451 | 451 | 6,000 | 2,255 |
| 1991-09-03 | 471 | 476 | 466 | 466 | 18,000 | 2,330 |
| 1991-09-02 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1991-08-30 | 450 | 450 | 450 | 450 | 6,000 | 2,250 |
| 1991-08-29 | 408 | 430 | 405 | 430 | 11,000 | 2,150 |
| 1991-08-28 | 418 | 418 | 403 | 403 | 17,000 | 2,015 |
| 1991-08-26 | 440 | 440 | 438 | 438 | 3,000 | 2,190 |
| 1991-08-23 | 444 | 445 | 444 | 444 | 10,000 | 2,220 |
| 1991-08-21 | 412 | 432 | 412 | 430 | 13,000 | 2,150 |
| 1991-08-20 | 425 | 425 | 411 | 411 | 14,000 | 2,055 |
| 1991-08-19 | 450 | 450 | 420 | 420 | 16,000 | 2,100 |
| 1991-08-16 | 484 | 484 | 460 | 460 | 4,000 | 2,300 |
| 1991-08-15 | 490 | 490 | 485 | 490 | 3,000 | 2,450 |
| 1991-08-14 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 1991-08-13 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 1991-08-09 | 501 | 501 | 500 | 500 | 3,000 | 2,500 |
| 1991-08-08 | 505 | 505 | 505 | 505 | 4,000 | 2,525 |
| 1991-08-07 | 501 | 515 | 501 | 515 | 3,000 | 2,575 |
| 1991-08-06 | 511 | 511 | 500 | 500 | 5,000 | 2,500 |
| 1991-08-05 | 503 | 503 | 503 | 503 | 1,000 | 2,515 |
| 1991-08-01 | 525 | 525 | 500 | 500 | 5,000 | 2,500 |
| 1991-07-31 | 510 | 512 | 500 | 510 | 9,000 | 2,550 |
| 1991-07-30 | 510 | 510 | 500 | 500 | 10,000 | 2,500 |
| 1991-07-29 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1991-07-26 | 509 | 515 | 509 | 510 | 13,000 | 2,550 |
| 1991-07-25 | 510 | 510 | 501 | 510 | 10,000 | 2,550 |
| 1991-07-24 | 490 | 510 | 490 | 510 | 16,000 | 2,550 |
| 1991-07-23 | 510 | 510 | 510 | 510 | 17,000 | 2,550 |
| 1991-07-22 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1991-07-19 | 510 | 510 | 510 | 510 | 8,000 | 2,550 |
| 1991-07-18 | 510 | 510 | 510 | 510 | 12,000 | 2,550 |
| 1991-07-17 | 510 | 510 | 510 | 510 | 12,000 | 2,550 |
| 1991-07-16 | 520 | 530 | 510 | 510 | 7,000 | 2,550 |
| 1991-07-15 | 500 | 520 | 500 | 520 | 21,000 | 2,600 |
| 1991-07-12 | 498 | 500 | 498 | 500 | 6,000 | 2,500 |
| 1991-07-11 | 498 | 498 | 498 | 498 | 6,000 | 2,490 |
| 1991-07-10 | 456 | 475 | 456 | 475 | 17,000 | 2,375 |
| 1991-07-09 | 455 | 460 | 444 | 450 | 42,000 | 2,250 |
| 1991-07-08 | 490 | 490 | 469 | 469 | 13,000 | 2,345 |
| 1991-07-05 | 516 | 525 | 510 | 510 | 11,000 | 2,550 |
| 1991-07-04 | 515 | 515 | 515 | 515 | 3,000 | 2,575 |
| 1991-07-03 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1991-07-02 | 568 | 568 | 555 | 555 | 4,000 | 2,775 |
| 1991-07-01 | 535 | 555 | 535 | 550 | 11,000 | 2,750 |
| 1991-06-28 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 1991-06-27 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 1991-06-26 | 540 | 540 | 530 | 530 | 4,000 | 2,650 |
| 1991-06-25 | 530 | 530 | 515 | 520 | 11,000 | 2,600 |
| 1991-06-24 | 545 | 545 | 535 | 535 | 2,000 | 2,675 |
| 1991-06-21 | 540 | 540 | 535 | 535 | 7,000 | 2,675 |
| 1991-06-20 | 550 | 550 | 550 | 550 | 4,000 | 2,750 |
| 1991-06-19 | 550 | 550 | 532 | 535 | 8,000 | 2,675 |
| 1991-06-18 | 560 | 560 | 550 | 550 | 6,000 | 2,750 |
| 1991-06-17 | 574 | 575 | 560 | 560 | 13,000 | 2,800 |
| 1991-06-14 | 532 | 572 | 532 | 572 | 11,000 | 2,860 |
| 1991-06-13 | 541 | 541 | 530 | 532 | 6,000 | 2,660 |
| 1991-06-12 | 555 | 555 | 531 | 531 | 12,000 | 2,655 |
| 1991-06-11 | 560 | 560 | 550 | 550 | 5,000 | 2,750 |
| 1991-06-10 | 572 | 572 | 555 | 555 | 6,000 | 2,775 |
| 1991-06-07 | 583 | 583 | 572 | 575 | 6,000 | 2,875 |
| 1991-06-06 | 590 | 591 | 585 | 585 | 9,000 | 2,925 |
| 1991-06-05 | 591 | 591 | 591 | 591 | 4,000 | 2,955 |
| 1991-06-04 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 1991-06-03 | 597 | 598 | 597 | 598 | 2,000 | 2,990 |
| 1991-05-31 | 600 | 609 | 590 | 590 | 19,000 | 2,950 |
| 1991-05-30 | 585 | 587 | 582 | 582 | 9,000 | 2,910 |
| 1991-05-29 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 1991-05-28 | 582 | 590 | 582 | 584 | 8,000 | 2,920 |
| 1991-05-27 | 590 | 590 | 572 | 582 | 8,000 | 2,910 |
| 1991-05-24 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 1991-05-23 | 610 | 610 | 590 | 600 | 11,000 | 3,000 |
| 1991-05-22 | 590 | 590 | 590 | 590 | 6,000 | 2,950 |
| 1991-05-21 | 580 | 580 | 579 | 580 | 5,000 | 2,900 |
| 1991-05-20 | 589 | 589 | 585 | 585 | 13,000 | 2,925 |
| 1991-05-17 | 601 | 601 | 590 | 590 | 7,000 | 2,950 |
| 1991-05-15 | 595 | 595 | 580 | 581 | 7,000 | 2,905 |
| 1991-05-13 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 1991-05-10 | 582 | 585 | 581 | 585 | 6,000 | 2,925 |
| 1991-05-09 | 593 | 593 | 580 | 580 | 13,000 | 2,900 |
| 1991-05-08 | 592 | 592 | 591 | 591 | 3,000 | 2,955 |
| 1991-05-07 | 601 | 601 | 591 | 591 | 7,000 | 2,955 |
| 1991-05-02 | 620 | 620 | 599 | 600 | 9,000 | 3,000 |
| 1991-05-01 | 620 | 620 | 620 | 620 | 11,000 | 3,100 |
| 1991-04-30 | 586 | 600 | 586 | 600 | 4,000 | 3,000 |
| 1991-04-26 | 610 | 610 | 576 | 576 | 12,000 | 2,880 |
| 1991-04-25 | 608 | 608 | 595 | 595 | 20,000 | 2,975 |
| 1991-04-24 | 605 | 608 | 599 | 601 | 24,000 | 3,005 |
| 1991-04-23 | 601 | 605 | 600 | 605 | 14,000 | 3,025 |
| 1991-04-22 | 607 | 610 | 605 | 607 | 16,000 | 3,035 |
| 1991-04-19 | 620 | 620 | 608 | 608 | 35,000 | 3,040 |
| 1991-04-18 | 627 | 627 | 620 | 620 | 13,000 | 3,100 |
| 1991-04-17 | 645 | 645 | 627 | 627 | 26,000 | 3,135 |
| 1991-04-16 | 626 | 640 | 625 | 625 | 6,000 | 3,125 |
| 1991-04-15 | 645 | 645 | 630 | 630 | 26,000 | 3,150 |
| 1991-04-12 | 660 | 660 | 640 | 641 | 8,000 | 3,205 |
| 1991-04-11 | 651 | 651 | 650 | 650 | 5,000 | 3,250 |
| 1991-04-10 | 665 | 680 | 665 | 670 | 24,000 | 3,350 |
| 1991-04-09 | 693 | 693 | 665 | 665 | 26,000 | 3,325 |
| 1991-04-08 | 652 | 680 | 651 | 677 | 24,000 | 3,385 |
| 1991-04-05 | 638 | 650 | 625 | 650 | 21,000 | 3,250 |
| 1991-04-04 | 631 | 640 | 628 | 628 | 10,000 | 3,140 |
| 1991-04-03 | 620 | 621 | 615 | 621 | 5,000 | 3,105 |
| 1991-04-02 | 628 | 628 | 608 | 610 | 11,000 | 3,050 |
| 1991-04-01 | 608 | 610 | 607 | 608 | 8,000 | 3,040 |
| 1991-03-29 | 610 | 617 | 607 | 607 | 37,000 | 3,035 |
| 1991-03-28 | 630 | 631 | 627 | 627 | 8,000 | 3,135 |
| 1991-03-26 | 626 | 640 | 626 | 630 | 6,000 | 3,150 |
| 1991-03-25 | 621 | 631 | 620 | 620 | 17,000 | 3,100 |
| 1991-03-22 | 650 | 660 | 640 | 640 | 20,000 | 3,200 |
| 1991-03-20 | 645 | 650 | 645 | 650 | 16,000 | 3,250 |
| 1991-03-19 | 669 | 670 | 655 | 655 | 18,000 | 3,275 |
| 1991-03-18 | 670 | 670 | 670 | 670 | 11,000 | 3,350 |
| 1991-03-15 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 1991-03-14 | 637 | 638 | 633 | 633 | 22,000 | 3,165 |
| 1991-03-13 | 653 | 653 | 635 | 635 | 23,000 | 3,175 |
| 1991-03-12 | 660 | 660 | 660 | 660 | 12,000 | 3,300 |
| 1991-03-11 | 654 | 667 | 654 | 667 | 13,000 | 3,335 |
| 1991-03-08 | 650 | 650 | 650 | 650 | 12,000 | 3,250 |
| 1991-03-07 | 675 | 681 | 675 | 680 | 27,000 | 3,400 |
| 1991-03-06 | 682 | 700 | 665 | 665 | 54,000 | 3,325 |
| 1991-03-05 | 642 | 670 | 640 | 670 | 27,000 | 3,350 |
| 1991-03-04 | 643 | 644 | 643 | 643 | 8,000 | 3,215 |
| 1991-03-01 | 660 | 660 | 632 | 632 | 13,000 | 3,160 |
| 1991-02-28 | 640 | 670 | 640 | 660 | 33,000 | 3,300 |
| 1991-02-27 | 650 | 650 | 630 | 640 | 16,000 | 3,200 |
| 1991-02-26 | 661 | 675 | 661 | 665 | 43,000 | 3,325 |
| 1991-02-25 | 624 | 660 | 624 | 660 | 15,000 | 3,300 |
| 1991-02-22 | 650 | 660 | 645 | 645 | 32,000 | 3,225 |
| 1991-02-21 | 660 | 676 | 645 | 660 | 41,000 | 3,300 |
| 1991-02-20 | 659 | 695 | 659 | 680 | 63,000 | 3,400 |
| 1991-02-19 | 700 | 700 | 661 | 661 | 84,000 | 3,305 |
| 1991-02-18 | 616 | 640 | 615 | 640 | 43,000 | 3,200 |
| 1991-02-15 | 590 | 590 | 550 | 560 | 40,000 | 2,800 |
| 1991-02-14 | 575 | 594 | 574 | 580 | 55,000 | 2,900 |
| 1991-02-13 | 579 | 581 | 565 | 575 | 69,000 | 2,875 |
| 1991-02-12 | 531 | 549 | 520 | 549 | 72,000 | 2,745 |
| 1991-02-08 | 454 | 480 | 454 | 480 | 23,000 | 2,400 |
| 1991-02-07 | 450 | 450 | 445 | 450 | 31,000 | 2,250 |
| 1991-02-06 | 420 | 450 | 420 | 440 | 42,000 | 2,200 |
| 1991-02-05 | 411 | 420 | 411 | 420 | 7,000 | 2,100 |
| 1991-02-04 | 415 | 415 | 410 | 410 | 3,000 | 2,050 |
| 1991-02-01 | 420 | 420 | 402 | 402 | 34,000 | 2,010 |
| 1991-01-31 | 421 | 421 | 415 | 415 | 10,000 | 2,075 |
| 1991-01-30 | 410 | 410 | 402 | 403 | 12,000 | 2,015 |
| 1991-01-29 | 406 | 407 | 400 | 405 | 24,000 | 2,025 |
| 1991-01-28 | 417 | 417 | 400 | 407 | 21,000 | 2,035 |
| 1991-01-25 | 420 | 426 | 420 | 423 | 15,000 | 2,115 |
| 1991-01-24 | 424 | 425 | 420 | 420 | 24,000 | 2,100 |
| 1991-01-23 | 455 | 455 | 435 | 435 | 11,000 | 2,175 |
| 1991-01-22 | 455 | 455 | 455 | 455 | 11,000 | 2,275 |
| 1991-01-18 | 485 | 490 | 485 | 486 | 14,000 | 2,430 |
| 1991-01-17 | 473 | 474 | 473 | 474 | 20,000 | 2,370 |
| 1991-01-16 | 480 | 480 | 459 | 468 | 19,000 | 2,340 |
| 1991-01-14 | 470 | 480 | 470 | 480 | 12,000 | 2,400 |
| 1991-01-11 | 460 | 470 | 450 | 470 | 12,000 | 2,350 |
| 1991-01-10 | 462 | 462 | 459 | 460 | 11,000 | 2,300 |
| 1991-01-09 | 477 | 477 | 477 | 477 | 4,000 | 2,385 |
| 1991-01-08 | 495 | 495 | 488 | 488 | 12,000 | 2,440 |
| 1991-01-07 | 500 | 500 | 490 | 495 | 30,000 | 2,475 |
| 1991-01-04 | 494 | 499 | 494 | 495 | 12,000 | 2,475 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株