9130 共栄タンカー(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 387 | 387 | 374 | 374 | 35,000 | 1,870 |
| 1992-12-29 | 379 | 388 | 375 | 387 | 45,000 | 1,935 |
| 1992-12-28 | 379 | 381 | 374 | 375 | 40,000 | 1,875 |
| 1992-12-25 | 375 | 375 | 374 | 374 | 21,000 | 1,870 |
| 1992-12-24 | 371 | 375 | 371 | 374 | 8,000 | 1,870 |
| 1992-12-22 | 376 | 379 | 365 | 365 | 13,000 | 1,825 |
| 1992-12-21 | 376 | 380 | 375 | 375 | 35,000 | 1,875 |
| 1992-12-18 | 375 | 375 | 365 | 375 | 57,000 | 1,875 |
| 1992-12-17 | 362 | 370 | 361 | 370 | 31,000 | 1,850 |
| 1992-12-16 | 362 | 362 | 361 | 361 | 6,000 | 1,805 |
| 1992-12-15 | 369 | 369 | 355 | 355 | 10,000 | 1,775 |
| 1992-12-14 | 375 | 375 | 369 | 370 | 18,000 | 1,850 |
| 1992-12-11 | 375 | 375 | 373 | 375 | 20,000 | 1,875 |
| 1992-12-10 | 375 | 375 | 369 | 369 | 35,000 | 1,845 |
| 1992-12-09 | 361 | 370 | 361 | 365 | 58,000 | 1,825 |
| 1992-12-08 | 370 | 370 | 361 | 361 | 15,000 | 1,805 |
| 1992-12-07 | 368 | 368 | 355 | 360 | 36,000 | 1,800 |
| 1992-12-04 | 373 | 378 | 373 | 377 | 45,000 | 1,885 |
| 1992-12-03 | 373 | 385 | 370 | 381 | 144,000 | 1,905 |
| 1992-12-02 | 378 | 378 | 367 | 368 | 116,000 | 1,840 |
| 1992-12-01 | 357 | 380 | 355 | 376 | 137,000 | 1,880 |
| 1992-11-30 | 352 | 352 | 350 | 350 | 39,000 | 1,750 |
| 1992-11-27 | 355 | 359 | 352 | 355 | 86,000 | 1,775 |
| 1992-11-26 | 356 | 374 | 350 | 356 | 217,000 | 1,780 |
| 1992-11-25 | 345 | 356 | 344 | 355 | 161,000 | 1,775 |
| 1992-11-24 | 306 | 310 | 305 | 305 | 17,000 | 1,525 |
| 1992-11-20 | 305 | 315 | 304 | 313 | 25,000 | 1,565 |
| 1992-11-19 | 309 | 310 | 307 | 310 | 40,000 | 1,550 |
| 1992-11-18 | 293 | 304 | 290 | 304 | 42,000 | 1,520 |
| 1992-11-17 | 294 | 294 | 291 | 294 | 12,000 | 1,470 |
| 1992-11-16 | 291 | 295 | 291 | 295 | 5,000 | 1,475 |
| 1992-11-13 | 295 | 295 | 291 | 295 | 9,000 | 1,475 |
| 1992-11-12 | 299 | 299 | 296 | 299 | 23,000 | 1,495 |
| 1992-11-11 | 297 | 301 | 297 | 300 | 47,000 | 1,500 |
| 1992-11-10 | 301 | 301 | 301 | 301 | 8,000 | 1,505 |
| 1992-11-09 | 322 | 322 | 320 | 320 | 13,000 | 1,600 |
| 1992-11-06 | 322 | 322 | 320 | 322 | 27,000 | 1,610 |
| 1992-11-05 | 324 | 324 | 319 | 322 | 17,000 | 1,610 |
| 1992-11-04 | 322 | 325 | 322 | 322 | 13,000 | 1,610 |
| 1992-11-02 | 319 | 322 | 315 | 322 | 25,000 | 1,610 |
| 1992-10-30 | 328 | 328 | 325 | 325 | 29,000 | 1,625 |
| 1992-10-29 | 330 | 330 | 324 | 325 | 63,000 | 1,625 |
| 1992-10-28 | 325 | 325 | 316 | 324 | 40,000 | 1,620 |
| 1992-10-27 | 325 | 329 | 320 | 320 | 38,000 | 1,600 |
| 1992-10-26 | 325 | 325 | 316 | 320 | 14,000 | 1,600 |
| 1992-10-23 | 324 | 324 | 316 | 320 | 32,000 | 1,600 |
| 1992-10-22 | 336 | 336 | 321 | 321 | 14,000 | 1,605 |
| 1992-10-21 | 325 | 337 | 325 | 337 | 7,000 | 1,685 |
| 1992-10-20 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1992-10-19 | 335 | 335 | 325 | 325 | 4,000 | 1,625 |
| 1992-10-16 | 340 | 340 | 335 | 335 | 3,000 | 1,675 |
| 1992-10-15 | 329 | 335 | 325 | 335 | 9,000 | 1,675 |
| 1992-10-14 | 335 | 335 | 329 | 329 | 16,000 | 1,645 |
| 1992-10-13 | 331 | 335 | 331 | 335 | 5,000 | 1,675 |
| 1992-10-12 | 338 | 338 | 331 | 331 | 6,000 | 1,655 |
| 1992-10-09 | 343 | 343 | 335 | 338 | 7,000 | 1,690 |
| 1992-10-08 | 350 | 350 | 330 | 338 | 28,000 | 1,690 |
| 1992-10-07 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 1992-10-06 | 355 | 355 | 347 | 355 | 14,000 | 1,775 |
| 1992-10-05 | 360 | 360 | 349 | 359 | 30,000 | 1,795 |
| 1992-10-02 | 349 | 360 | 345 | 358 | 53,000 | 1,790 |
| 1992-10-01 | 350 | 353 | 339 | 339 | 10,000 | 1,695 |
| 1992-09-30 | 348 | 362 | 348 | 350 | 48,000 | 1,750 |
| 1992-09-29 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1992-09-28 | 353 | 353 | 340 | 340 | 52,000 | 1,700 |
| 1992-09-25 | 330 | 330 | 328 | 328 | 5,000 | 1,640 |
| 1992-09-24 | 326 | 335 | 326 | 326 | 11,000 | 1,630 |
| 1992-09-22 | 325 | 326 | 325 | 325 | 37,000 | 1,625 |
| 1992-09-21 | 335 | 335 | 325 | 325 | 46,000 | 1,625 |
| 1992-09-18 | 335 | 340 | 333 | 334 | 35,000 | 1,670 |
| 1992-09-17 | 344 | 344 | 333 | 340 | 8,000 | 1,700 |
| 1992-09-16 | 348 | 355 | 335 | 345 | 20,000 | 1,725 |
| 1992-09-14 | 335 | 350 | 330 | 345 | 49,000 | 1,725 |
| 1992-09-11 | 341 | 343 | 330 | 330 | 49,000 | 1,650 |
| 1992-09-10 | 340 | 346 | 330 | 330 | 60,000 | 1,650 |
| 1992-09-09 | 345 | 345 | 340 | 340 | 27,000 | 1,700 |
| 1992-09-08 | 339 | 343 | 339 | 341 | 20,000 | 1,705 |
| 1992-09-07 | 340 | 344 | 339 | 339 | 24,000 | 1,695 |
| 1992-09-04 | 330 | 345 | 325 | 335 | 63,000 | 1,675 |
| 1992-09-03 | 331 | 340 | 328 | 340 | 24,000 | 1,700 |
| 1992-09-02 | 344 | 344 | 335 | 335 | 33,000 | 1,675 |
| 1992-09-01 | 350 | 355 | 345 | 345 | 48,000 | 1,725 |
| 1992-08-31 | 345 | 345 | 340 | 340 | 50,000 | 1,700 |
| 1992-08-28 | 325 | 340 | 315 | 315 | 82,000 | 1,575 |
| 1992-08-27 | 319 | 330 | 316 | 330 | 68,000 | 1,650 |
| 1992-08-26 | 301 | 310 | 301 | 310 | 19,000 | 1,550 |
| 1992-08-25 | 319 | 319 | 305 | 305 | 16,000 | 1,525 |
| 1992-08-24 | 320 | 334 | 316 | 329 | 28,000 | 1,645 |
| 1992-08-21 | 295 | 310 | 290 | 310 | 32,000 | 1,550 |
| 1992-08-20 | 280 | 300 | 280 | 285 | 23,000 | 1,425 |
| 1992-08-19 | 285 | 285 | 285 | 285 | 4,000 | 1,425 |
| 1992-08-18 | 295 | 295 | 261 | 261 | 9,000 | 1,305 |
| 1992-08-17 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1992-08-14 | 264 | 270 | 264 | 270 | 5,000 | 1,350 |
| 1992-08-13 | 252 | 265 | 252 | 265 | 11,000 | 1,325 |
| 1992-08-12 | 256 | 256 | 251 | 252 | 10,000 | 1,260 |
| 1992-08-11 | 270 | 270 | 250 | 250 | 36,000 | 1,250 |
| 1992-08-10 | 296 | 296 | 290 | 290 | 4,000 | 1,450 |
| 1992-08-07 | 310 | 310 | 290 | 296 | 13,000 | 1,480 |
| 1992-08-06 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1992-08-05 | 309 | 314 | 305 | 305 | 7,000 | 1,525 |
| 1992-08-04 | 305 | 306 | 305 | 306 | 4,000 | 1,530 |
| 1992-08-03 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 1992-07-31 | 297 | 322 | 297 | 322 | 7,000 | 1,610 |
| 1992-07-30 | 310 | 310 | 293 | 293 | 7,000 | 1,465 |
| 1992-07-29 | 311 | 312 | 310 | 310 | 10,000 | 1,550 |
| 1992-07-28 | 320 | 320 | 310 | 310 | 8,000 | 1,550 |
| 1992-07-27 | 326 | 336 | 326 | 327 | 17,000 | 1,635 |
| 1992-07-24 | 335 | 335 | 325 | 325 | 7,000 | 1,625 |
| 1992-07-23 | 321 | 334 | 321 | 334 | 12,000 | 1,670 |
| 1992-07-22 | 331 | 331 | 330 | 330 | 2,000 | 1,650 |
| 1992-07-21 | 345 | 345 | 331 | 331 | 6,000 | 1,655 |
| 1992-07-20 | 360 | 360 | 345 | 345 | 37,000 | 1,725 |
| 1992-07-17 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 1992-07-16 | 360 | 365 | 356 | 356 | 38,000 | 1,780 |
| 1992-07-15 | 360 | 365 | 360 | 365 | 6,000 | 1,825 |
| 1992-07-14 | 355 | 363 | 355 | 359 | 14,000 | 1,795 |
| 1992-07-13 | 355 | 355 | 345 | 355 | 9,000 | 1,775 |
| 1992-07-10 | 370 | 370 | 360 | 360 | 5,000 | 1,800 |
| 1992-07-09 | 360 | 380 | 352 | 352 | 10,000 | 1,760 |
| 1992-07-07 | 378 | 378 | 359 | 364 | 12,000 | 1,820 |
| 1992-07-06 | 378 | 389 | 377 | 378 | 18,000 | 1,890 |
| 1992-07-03 | 368 | 368 | 368 | 368 | 9,000 | 1,840 |
| 1992-07-02 | 335 | 335 | 333 | 333 | 18,000 | 1,665 |
| 1992-07-01 | 367 | 367 | 340 | 340 | 15,000 | 1,700 |
| 1992-06-30 | 350 | 350 | 347 | 347 | 15,000 | 1,735 |
| 1992-06-29 | 350 | 350 | 340 | 345 | 16,000 | 1,725 |
| 1992-06-26 | 345 | 350 | 345 | 350 | 17,000 | 1,750 |
| 1992-06-25 | 315 | 321 | 310 | 321 | 14,000 | 1,605 |
| 1992-06-24 | 315 | 320 | 310 | 320 | 14,000 | 1,600 |
| 1992-06-23 | 310 | 311 | 310 | 310 | 9,000 | 1,550 |
| 1992-06-22 | 322 | 327 | 320 | 320 | 4,000 | 1,600 |
| 1992-06-19 | 316 | 321 | 316 | 320 | 9,000 | 1,600 |
| 1992-06-16 | 347 | 347 | 340 | 340 | 6,000 | 1,700 |
| 1992-06-15 | 350 | 350 | 342 | 342 | 4,000 | 1,710 |
| 1992-06-12 | 354 | 358 | 351 | 351 | 7,000 | 1,755 |
| 1992-06-10 | 355 | 355 | 350 | 350 | 19,000 | 1,750 |
| 1992-06-09 | 355 | 355 | 350 | 355 | 16,000 | 1,775 |
| 1992-06-08 | 354 | 355 | 354 | 355 | 3,000 | 1,775 |
| 1992-06-05 | 359 | 359 | 353 | 353 | 17,000 | 1,765 |
| 1992-06-04 | 371 | 371 | 370 | 370 | 2,000 | 1,850 |
| 1992-06-03 | 376 | 377 | 370 | 370 | 8,000 | 1,850 |
| 1992-06-02 | 376 | 378 | 375 | 377 | 4,000 | 1,885 |
| 1992-06-01 | 380 | 380 | 378 | 378 | 6,000 | 1,890 |
| 1992-05-29 | 375 | 380 | 375 | 375 | 17,000 | 1,875 |
| 1992-05-28 | 379 | 380 | 375 | 375 | 4,000 | 1,875 |
| 1992-05-27 | 375 | 380 | 375 | 380 | 5,000 | 1,900 |
| 1992-05-26 | 393 | 394 | 388 | 393 | 16,000 | 1,965 |
| 1992-05-25 | 395 | 398 | 395 | 398 | 30,000 | 1,990 |
| 1992-05-22 | 368 | 372 | 365 | 365 | 17,000 | 1,825 |
| 1992-05-21 | 370 | 372 | 362 | 372 | 7,000 | 1,860 |
| 1992-05-20 | 389 | 389 | 375 | 375 | 15,000 | 1,875 |
| 1992-05-19 | 390 | 390 | 389 | 390 | 11,000 | 1,950 |
| 1992-05-18 | 360 | 360 | 356 | 360 | 30,000 | 1,800 |
| 1992-05-15 | 385 | 386 | 360 | 360 | 48,000 | 1,800 |
| 1992-05-14 | 375 | 388 | 370 | 385 | 42,000 | 1,925 |
| 1992-05-13 | 358 | 364 | 358 | 364 | 21,000 | 1,820 |
| 1992-05-12 | 351 | 358 | 351 | 358 | 21,000 | 1,790 |
| 1992-05-11 | 340 | 345 | 340 | 343 | 32,000 | 1,715 |
| 1992-05-08 | 325 | 335 | 325 | 335 | 18,000 | 1,675 |
| 1992-05-07 | 320 | 325 | 315 | 325 | 13,000 | 1,625 |
| 1992-05-06 | 315 | 315 | 310 | 312 | 24,000 | 1,560 |
| 1992-05-01 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 1992-04-30 | 310 | 310 | 308 | 308 | 4,000 | 1,540 |
| 1992-04-28 | 315 | 315 | 306 | 306 | 9,000 | 1,530 |
| 1992-04-27 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1992-04-24 | 309 | 310 | 305 | 305 | 5,000 | 1,525 |
| 1992-04-23 | 304 | 308 | 304 | 308 | 3,000 | 1,540 |
| 1992-04-22 | 301 | 301 | 300 | 301 | 11,000 | 1,505 |
| 1992-04-21 | 309 | 317 | 307 | 317 | 8,000 | 1,585 |
| 1992-04-20 | 315 | 315 | 310 | 310 | 8,000 | 1,550 |
| 1992-04-17 | 315 | 320 | 315 | 320 | 9,000 | 1,600 |
| 1992-04-16 | 311 | 315 | 311 | 315 | 6,000 | 1,575 |
| 1992-04-15 | 310 | 310 | 306 | 306 | 22,000 | 1,530 |
| 1992-04-14 | 310 | 310 | 295 | 300 | 23,000 | 1,500 |
| 1992-04-13 | 310 | 320 | 310 | 310 | 39,000 | 1,550 |
| 1992-04-10 | 280 | 284 | 280 | 280 | 7,000 | 1,400 |
| 1992-04-09 | 270 | 285 | 270 | 280 | 20,000 | 1,400 |
| 1992-04-08 | 299 | 299 | 280 | 280 | 32,000 | 1,400 |
| 1992-04-07 | 311 | 311 | 300 | 300 | 22,000 | 1,500 |
| 1992-04-06 | 300 | 310 | 300 | 310 | 32,000 | 1,550 |
| 1992-04-03 | 294 | 294 | 294 | 294 | 32,000 | 1,470 |
| 1992-04-01 | 369 | 369 | 359 | 359 | 8,000 | 1,795 |
| 1992-03-31 | 364 | 370 | 364 | 370 | 9,000 | 1,850 |
| 1992-03-30 | 370 | 370 | 359 | 359 | 9,000 | 1,795 |
| 1992-03-27 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1992-03-26 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1992-03-25 | 365 | 365 | 365 | 365 | 23,000 | 1,825 |
| 1992-03-24 | 382 | 390 | 380 | 390 | 21,000 | 1,950 |
| 1992-03-23 | 399 | 399 | 382 | 382 | 9,000 | 1,910 |
| 1992-03-19 | 381 | 386 | 380 | 380 | 9,000 | 1,900 |
| 1992-03-18 | 386 | 386 | 380 | 380 | 6,000 | 1,900 |
| 1992-03-16 | 411 | 411 | 410 | 410 | 6,000 | 2,050 |
| 1992-03-13 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 1992-03-12 | 410 | 410 | 410 | 410 | 8,000 | 2,050 |
| 1992-03-10 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 1992-03-09 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1992-03-06 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1992-03-05 | 416 | 416 | 416 | 416 | 2,000 | 2,080 |
| 1992-03-04 | 416 | 416 | 416 | 416 | 4,000 | 2,080 |
| 1992-03-03 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1992-03-02 | 460 | 460 | 445 | 445 | 13,000 | 2,225 |
| 1992-02-28 | 450 | 460 | 440 | 459 | 41,000 | 2,295 |
| 1992-02-27 | 456 | 456 | 435 | 440 | 20,000 | 2,200 |
| 1992-02-26 | 453 | 455 | 453 | 455 | 7,000 | 2,275 |
| 1992-02-25 | 460 | 460 | 450 | 455 | 26,000 | 2,275 |
| 1992-02-21 | 430 | 430 | 410 | 410 | 11,000 | 2,050 |
| 1992-02-20 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1992-02-17 | 450 | 455 | 445 | 455 | 18,000 | 2,275 |
| 1992-02-13 | 453 | 460 | 453 | 460 | 24,000 | 2,300 |
| 1992-02-12 | 455 | 455 | 450 | 453 | 29,000 | 2,265 |
| 1992-02-10 | 448 | 450 | 443 | 450 | 13,000 | 2,250 |
| 1992-02-07 | 458 | 460 | 455 | 455 | 18,000 | 2,275 |
| 1992-02-06 | 450 | 455 | 450 | 451 | 19,000 | 2,255 |
| 1992-02-05 | 437 | 450 | 436 | 450 | 5,000 | 2,250 |
| 1992-02-04 | 430 | 440 | 430 | 436 | 18,000 | 2,180 |
| 1992-02-03 | 421 | 430 | 420 | 430 | 8,000 | 2,150 |
| 1992-01-31 | 401 | 401 | 400 | 400 | 7,000 | 2,000 |
| 1992-01-30 | 396 | 400 | 396 | 400 | 4,000 | 2,000 |
| 1992-01-29 | 393 | 396 | 393 | 395 | 15,000 | 1,975 |
| 1992-01-28 | 391 | 395 | 391 | 391 | 15,000 | 1,955 |
| 1992-01-27 | 405 | 405 | 390 | 390 | 12,000 | 1,950 |
| 1992-01-24 | 418 | 418 | 410 | 415 | 11,000 | 2,075 |
| 1992-01-23 | 400 | 419 | 400 | 419 | 23,000 | 2,095 |
| 1992-01-22 | 391 | 400 | 390 | 400 | 11,000 | 2,000 |
| 1992-01-21 | 403 | 403 | 390 | 390 | 31,000 | 1,950 |
| 1992-01-20 | 400 | 400 | 390 | 390 | 15,000 | 1,950 |
| 1992-01-17 | 420 | 420 | 417 | 417 | 12,000 | 2,085 |
| 1992-01-16 | 411 | 420 | 411 | 420 | 8,000 | 2,100 |
| 1992-01-14 | 415 | 415 | 405 | 407 | 9,000 | 2,035 |
| 1992-01-13 | 439 | 439 | 420 | 420 | 6,000 | 2,100 |
| 1992-01-10 | 436 | 440 | 435 | 439 | 20,000 | 2,195 |
| 1992-01-09 | 440 | 440 | 435 | 435 | 6,000 | 2,175 |
| 1992-01-08 | 460 | 460 | 459 | 459 | 5,000 | 2,295 |
| 1992-01-07 | 451 | 459 | 451 | 459 | 6,000 | 2,295 |
| 1992-01-06 | 440 | 450 | 440 | 450 | 7,000 | 2,250 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株