9130 共栄タンカー(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 363 | 364 | 363 | 364 | 3,000 | 1,820 |
| 1993-12-29 | 366 | 366 | 365 | 365 | 5,000 | 1,825 |
| 1993-12-28 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1993-12-27 | 367 | 367 | 365 | 365 | 6,000 | 1,825 |
| 1993-12-24 | 377 | 377 | 376 | 376 | 8,000 | 1,880 |
| 1993-12-22 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 1993-12-21 | 370 | 370 | 362 | 362 | 3,000 | 1,810 |
| 1993-12-20 | 384 | 384 | 370 | 379 | 8,000 | 1,895 |
| 1993-12-17 | 376 | 380 | 375 | 379 | 36,000 | 1,895 |
| 1993-12-16 | 370 | 375 | 369 | 371 | 20,000 | 1,855 |
| 1993-12-15 | 367 | 367 | 362 | 367 | 13,000 | 1,835 |
| 1993-12-14 | 370 | 370 | 362 | 362 | 8,000 | 1,810 |
| 1993-12-13 | 362 | 370 | 361 | 370 | 11,000 | 1,850 |
| 1993-12-10 | 360 | 362 | 352 | 362 | 29,000 | 1,810 |
| 1993-12-09 | 352 | 361 | 352 | 355 | 23,000 | 1,775 |
| 1993-12-08 | 355 | 355 | 352 | 352 | 7,000 | 1,760 |
| 1993-12-07 | 360 | 360 | 355 | 355 | 15,000 | 1,775 |
| 1993-12-06 | 376 | 376 | 360 | 360 | 20,000 | 1,800 |
| 1993-12-03 | 390 | 390 | 370 | 371 | 29,000 | 1,855 |
| 1993-12-02 | 375 | 390 | 375 | 390 | 70,000 | 1,950 |
| 1993-12-01 | 365 | 370 | 358 | 368 | 54,000 | 1,840 |
| 1993-11-30 | 366 | 366 | 358 | 363 | 20,000 | 1,815 |
| 1993-11-26 | 393 | 394 | 390 | 391 | 27,000 | 1,955 |
| 1993-11-25 | 389 | 394 | 380 | 394 | 69,000 | 1,970 |
| 1993-11-24 | 399 | 399 | 390 | 390 | 18,000 | 1,950 |
| 1993-11-22 | 398 | 398 | 393 | 394 | 20,000 | 1,970 |
| 1993-11-19 | 393 | 393 | 393 | 393 | 1,000 | 1,965 |
| 1993-11-18 | 404 | 404 | 404 | 404 | 15,000 | 2,020 |
| 1993-11-17 | 398 | 398 | 393 | 394 | 9,000 | 1,970 |
| 1993-11-16 | 387 | 395 | 387 | 393 | 13,000 | 1,965 |
| 1993-11-15 | 415 | 415 | 412 | 412 | 7,000 | 2,060 |
| 1993-11-12 | 410 | 410 | 410 | 410 | 11,000 | 2,050 |
| 1993-11-11 | 376 | 395 | 376 | 386 | 30,000 | 1,930 |
| 1993-11-10 | 385 | 388 | 377 | 380 | 30,000 | 1,900 |
| 1993-11-09 | 415 | 415 | 400 | 400 | 15,000 | 2,000 |
| 1993-11-08 | 410 | 410 | 410 | 410 | 13,000 | 2,050 |
| 1993-11-04 | 421 | 450 | 420 | 450 | 18,000 | 2,250 |
| 1993-11-02 | 415 | 419 | 415 | 419 | 3,000 | 2,095 |
| 1993-11-01 | 429 | 429 | 415 | 415 | 10,000 | 2,075 |
| 1993-10-29 | 411 | 422 | 411 | 422 | 13,000 | 2,110 |
| 1993-10-28 | 425 | 425 | 420 | 420 | 13,000 | 2,100 |
| 1993-10-27 | 430 | 430 | 430 | 430 | 16,000 | 2,150 |
| 1993-10-25 | 475 | 475 | 470 | 470 | 17,000 | 2,350 |
| 1993-10-22 | 490 | 496 | 490 | 490 | 9,000 | 2,450 |
| 1993-10-21 | 480 | 490 | 480 | 490 | 6,000 | 2,450 |
| 1993-10-20 | 490 | 492 | 480 | 480 | 18,000 | 2,400 |
| 1993-10-19 | 490 | 490 | 490 | 490 | 7,000 | 2,450 |
| 1993-10-18 | 480 | 485 | 480 | 480 | 13,000 | 2,400 |
| 1993-10-14 | 489 | 489 | 465 | 465 | 20,000 | 2,325 |
| 1993-10-13 | 495 | 495 | 493 | 493 | 7,000 | 2,465 |
| 1993-10-12 | 504 | 504 | 498 | 498 | 13,000 | 2,490 |
| 1993-10-08 | 504 | 504 | 501 | 504 | 25,000 | 2,520 |
| 1993-10-07 | 490 | 490 | 482 | 482 | 6,000 | 2,410 |
| 1993-10-06 | 479 | 489 | 479 | 489 | 8,000 | 2,445 |
| 1993-10-05 | 480 | 481 | 479 | 479 | 11,000 | 2,395 |
| 1993-10-04 | 480 | 485 | 480 | 480 | 8,000 | 2,400 |
| 1993-10-01 | 476 | 485 | 476 | 485 | 5,000 | 2,425 |
| 1993-09-30 | 470 | 478 | 470 | 475 | 28,000 | 2,375 |
| 1993-09-29 | 478 | 478 | 470 | 472 | 20,000 | 2,360 |
| 1993-09-28 | 470 | 470 | 465 | 465 | 11,000 | 2,325 |
| 1993-09-27 | 484 | 484 | 478 | 478 | 12,000 | 2,390 |
| 1993-09-24 | 491 | 491 | 484 | 489 | 11,000 | 2,445 |
| 1993-09-22 | 495 | 495 | 489 | 489 | 14,000 | 2,445 |
| 1993-09-21 | 489 | 509 | 486 | 495 | 12,000 | 2,475 |
| 1993-09-20 | 493 | 494 | 493 | 494 | 7,000 | 2,470 |
| 1993-09-17 | 513 | 514 | 513 | 513 | 19,000 | 2,565 |
| 1993-09-16 | 514 | 514 | 510 | 514 | 11,000 | 2,570 |
| 1993-09-14 | 515 | 525 | 514 | 514 | 8,000 | 2,570 |
| 1993-09-13 | 515 | 515 | 511 | 512 | 9,000 | 2,560 |
| 1993-09-10 | 525 | 525 | 515 | 515 | 24,000 | 2,575 |
| 1993-09-09 | 525 | 530 | 520 | 520 | 12,000 | 2,600 |
| 1993-09-08 | 521 | 525 | 520 | 525 | 28,000 | 2,625 |
| 1993-09-07 | 520 | 526 | 520 | 521 | 22,000 | 2,605 |
| 1993-09-06 | 521 | 521 | 520 | 520 | 25,000 | 2,600 |
| 1993-09-03 | 521 | 525 | 520 | 525 | 8,000 | 2,625 |
| 1993-09-02 | 521 | 525 | 521 | 525 | 7,000 | 2,625 |
| 1993-09-01 | 530 | 530 | 520 | 520 | 31,000 | 2,600 |
| 1993-08-31 | 526 | 530 | 525 | 530 | 10,000 | 2,650 |
| 1993-08-30 | 535 | 540 | 525 | 525 | 11,000 | 2,625 |
| 1993-08-27 | 523 | 530 | 522 | 530 | 8,000 | 2,650 |
| 1993-08-26 | 520 | 520 | 520 | 520 | 19,000 | 2,600 |
| 1993-08-25 | 521 | 521 | 520 | 520 | 3,000 | 2,600 |
| 1993-08-24 | 530 | 530 | 520 | 520 | 4,000 | 2,600 |
| 1993-08-23 | 532 | 534 | 520 | 520 | 6,000 | 2,600 |
| 1993-08-20 | 544 | 544 | 531 | 531 | 7,000 | 2,655 |
| 1993-08-19 | 549 | 549 | 530 | 530 | 5,000 | 2,650 |
| 1993-08-18 | 545 | 549 | 545 | 549 | 7,000 | 2,745 |
| 1993-08-17 | 542 | 546 | 542 | 546 | 14,000 | 2,730 |
| 1993-08-16 | 549 | 549 | 540 | 540 | 13,000 | 2,700 |
| 1993-08-13 | 547 | 547 | 545 | 547 | 11,000 | 2,735 |
| 1993-08-12 | 535 | 545 | 535 | 545 | 13,000 | 2,725 |
| 1993-08-11 | 525 | 535 | 525 | 535 | 16,000 | 2,675 |
| 1993-08-10 | 529 | 530 | 523 | 530 | 9,000 | 2,650 |
| 1993-08-09 | 530 | 530 | 521 | 523 | 10,000 | 2,615 |
| 1993-08-06 | 530 | 530 | 525 | 530 | 9,000 | 2,650 |
| 1993-08-05 | 525 | 535 | 525 | 530 | 11,000 | 2,650 |
| 1993-08-04 | 529 | 529 | 523 | 523 | 13,000 | 2,615 |
| 1993-08-03 | 530 | 539 | 530 | 539 | 3,000 | 2,695 |
| 1993-08-02 | 540 | 540 | 530 | 540 | 7,000 | 2,700 |
| 1993-07-30 | 530 | 540 | 530 | 530 | 29,000 | 2,650 |
| 1993-07-29 | 521 | 531 | 520 | 521 | 15,000 | 2,605 |
| 1993-07-28 | 520 | 531 | 520 | 531 | 9,000 | 2,655 |
| 1993-07-27 | 535 | 535 | 530 | 530 | 11,000 | 2,650 |
| 1993-07-26 | 540 | 550 | 540 | 550 | 5,000 | 2,750 |
| 1993-07-23 | 531 | 531 | 518 | 521 | 15,000 | 2,605 |
| 1993-07-22 | 540 | 540 | 511 | 511 | 25,000 | 2,555 |
| 1993-07-21 | 541 | 541 | 530 | 530 | 11,000 | 2,650 |
| 1993-07-20 | 540 | 540 | 526 | 526 | 11,000 | 2,630 |
| 1993-07-19 | 566 | 570 | 555 | 555 | 10,000 | 2,775 |
| 1993-07-16 | 557 | 565 | 557 | 565 | 11,000 | 2,825 |
| 1993-07-15 | 551 | 555 | 550 | 555 | 7,000 | 2,775 |
| 1993-07-14 | 562 | 563 | 545 | 545 | 15,000 | 2,725 |
| 1993-07-13 | 552 | 561 | 552 | 560 | 31,000 | 2,800 |
| 1993-07-12 | 553 | 553 | 552 | 552 | 10,000 | 2,760 |
| 1993-07-09 | 554 | 560 | 550 | 550 | 17,000 | 2,750 |
| 1993-07-08 | 555 | 560 | 555 | 555 | 26,000 | 2,775 |
| 1993-07-07 | 555 | 555 | 554 | 555 | 8,000 | 2,775 |
| 1993-07-06 | 565 | 570 | 558 | 558 | 10,000 | 2,790 |
| 1993-07-05 | 570 | 570 | 556 | 560 | 18,000 | 2,800 |
| 1993-07-02 | 559 | 565 | 555 | 555 | 27,000 | 2,775 |
| 1993-07-01 | 570 | 570 | 565 | 565 | 9,000 | 2,825 |
| 1993-06-30 | 569 | 569 | 540 | 540 | 18,000 | 2,700 |
| 1993-06-29 | 580 | 580 | 570 | 570 | 12,000 | 2,850 |
| 1993-06-28 | 590 | 590 | 560 | 560 | 33,000 | 2,800 |
| 1993-06-25 | 579 | 585 | 560 | 560 | 53,000 | 2,800 |
| 1993-06-24 | 556 | 577 | 556 | 569 | 112,000 | 2,845 |
| 1993-06-23 | 547 | 555 | 540 | 546 | 53,000 | 2,730 |
| 1993-06-22 | 501 | 557 | 501 | 557 | 47,000 | 2,785 |
| 1993-06-21 | 540 | 540 | 501 | 511 | 63,000 | 2,555 |
| 1993-06-18 | 540 | 558 | 540 | 555 | 47,000 | 2,775 |
| 1993-06-17 | 541 | 541 | 532 | 540 | 67,000 | 2,700 |
| 1993-06-16 | 544 | 560 | 530 | 539 | 144,000 | 2,695 |
| 1993-06-15 | 606 | 608 | 530 | 538 | 84,000 | 2,690 |
| 1993-06-14 | 608 | 610 | 608 | 610 | 22,000 | 3,050 |
| 1993-06-11 | 605 | 615 | 601 | 608 | 58,000 | 3,040 |
| 1993-06-10 | 625 | 625 | 601 | 615 | 27,000 | 3,075 |
| 1993-06-08 | 650 | 655 | 625 | 630 | 98,000 | 3,150 |
| 1993-06-07 | 645 | 679 | 628 | 640 | 190,000 | 3,200 |
| 1993-06-04 | 583 | 620 | 580 | 615 | 222,000 | 3,075 |
| 1993-06-03 | 550 | 580 | 549 | 580 | 144,000 | 2,900 |
| 1993-06-02 | 570 | 570 | 555 | 555 | 62,000 | 2,775 |
| 1993-06-01 | 574 | 574 | 541 | 570 | 82,000 | 2,850 |
| 1993-05-31 | 579 | 579 | 568 | 574 | 78,000 | 2,870 |
| 1993-05-28 | 565 | 577 | 560 | 568 | 100,000 | 2,840 |
| 1993-05-27 | 542 | 565 | 542 | 560 | 109,000 | 2,800 |
| 1993-05-26 | 525 | 540 | 525 | 540 | 119,000 | 2,700 |
| 1993-05-25 | 503 | 520 | 503 | 515 | 56,000 | 2,575 |
| 1993-05-24 | 500 | 505 | 500 | 500 | 104,000 | 2,500 |
| 1993-05-21 | 475 | 495 | 471 | 490 | 82,000 | 2,450 |
| 1993-05-20 | 484 | 484 | 471 | 471 | 27,000 | 2,355 |
| 1993-05-19 | 484 | 485 | 484 | 484 | 26,000 | 2,420 |
| 1993-05-18 | 490 | 495 | 485 | 485 | 22,000 | 2,425 |
| 1993-05-17 | 495 | 498 | 490 | 490 | 38,000 | 2,450 |
| 1993-05-14 | 480 | 490 | 480 | 485 | 68,000 | 2,425 |
| 1993-05-13 | 480 | 480 | 470 | 470 | 38,000 | 2,350 |
| 1993-05-12 | 477 | 480 | 465 | 465 | 56,000 | 2,325 |
| 1993-05-11 | 480 | 480 | 470 | 475 | 58,000 | 2,375 |
| 1993-05-10 | 475 | 477 | 470 | 470 | 52,000 | 2,350 |
| 1993-05-07 | 475 | 480 | 470 | 470 | 80,000 | 2,350 |
| 1993-05-06 | 465 | 488 | 463 | 470 | 157,000 | 2,350 |
| 1993-04-30 | 455 | 460 | 455 | 460 | 115,000 | 2,300 |
| 1993-04-28 | 430 | 448 | 430 | 440 | 71,000 | 2,200 |
| 1993-04-27 | 410 | 426 | 410 | 426 | 18,000 | 2,130 |
| 1993-04-26 | 412 | 417 | 411 | 411 | 11,000 | 2,055 |
| 1993-04-23 | 413 | 415 | 401 | 401 | 28,000 | 2,005 |
| 1993-04-22 | 425 | 425 | 418 | 418 | 15,000 | 2,090 |
| 1993-04-21 | 427 | 427 | 420 | 420 | 24,000 | 2,100 |
| 1993-04-20 | 434 | 434 | 415 | 415 | 52,000 | 2,075 |
| 1993-04-19 | 445 | 448 | 439 | 439 | 45,000 | 2,195 |
| 1993-04-16 | 450 | 454 | 444 | 444 | 65,000 | 2,220 |
| 1993-04-15 | 430 | 440 | 430 | 440 | 62,000 | 2,200 |
| 1993-04-14 | 430 | 432 | 425 | 425 | 87,000 | 2,125 |
| 1993-04-13 | 429 | 430 | 425 | 430 | 29,000 | 2,150 |
| 1993-04-12 | 425 | 430 | 420 | 425 | 39,000 | 2,125 |
| 1993-04-09 | 422 | 423 | 410 | 420 | 38,000 | 2,100 |
| 1993-04-08 | 440 | 443 | 425 | 425 | 46,000 | 2,125 |
| 1993-04-07 | 440 | 440 | 430 | 435 | 69,000 | 2,175 |
| 1993-04-06 | 435 | 435 | 425 | 427 | 119,000 | 2,135 |
| 1993-04-05 | 425 | 447 | 418 | 419 | 144,000 | 2,095 |
| 1993-04-02 | 420 | 431 | 415 | 415 | 119,000 | 2,075 |
| 1993-04-01 | 417 | 420 | 405 | 420 | 70,000 | 2,100 |
| 1993-03-31 | 430 | 434 | 425 | 427 | 138,000 | 2,135 |
| 1993-03-30 | 420 | 430 | 415 | 423 | 132,000 | 2,115 |
| 1993-03-29 | 385 | 412 | 385 | 412 | 145,000 | 2,060 |
| 1993-03-26 | 368 | 380 | 368 | 380 | 34,000 | 1,900 |
| 1993-03-25 | 355 | 365 | 355 | 365 | 36,000 | 1,825 |
| 1993-03-24 | 363 | 363 | 350 | 351 | 22,000 | 1,755 |
| 1993-03-23 | 360 | 365 | 355 | 355 | 24,000 | 1,775 |
| 1993-03-22 | 365 | 365 | 360 | 360 | 6,000 | 1,800 |
| 1993-03-19 | 365 | 365 | 357 | 357 | 27,000 | 1,785 |
| 1993-03-18 | 355 | 365 | 350 | 350 | 27,000 | 1,750 |
| 1993-03-17 | 361 | 362 | 360 | 360 | 19,000 | 1,800 |
| 1993-03-16 | 359 | 363 | 359 | 363 | 35,000 | 1,815 |
| 1993-03-15 | 365 | 365 | 359 | 359 | 11,000 | 1,795 |
| 1993-03-12 | 354 | 364 | 353 | 364 | 29,000 | 1,820 |
| 1993-03-11 | 356 | 359 | 343 | 353 | 14,000 | 1,765 |
| 1993-03-10 | 342 | 352 | 342 | 352 | 12,000 | 1,760 |
| 1993-03-09 | 341 | 365 | 341 | 341 | 49,000 | 1,705 |
| 1993-03-08 | 332 | 340 | 325 | 340 | 35,000 | 1,700 |
| 1993-03-05 | 342 | 342 | 332 | 332 | 20,000 | 1,660 |
| 1993-03-04 | 345 | 345 | 339 | 344 | 20,000 | 1,720 |
| 1993-03-03 | 340 | 340 | 339 | 340 | 10,000 | 1,700 |
| 1993-03-02 | 340 | 340 | 339 | 339 | 37,000 | 1,695 |
| 1993-03-01 | 336 | 340 | 335 | 338 | 27,000 | 1,690 |
| 1993-02-26 | 336 | 337 | 335 | 336 | 18,000 | 1,680 |
| 1993-02-25 | 345 | 345 | 337 | 337 | 13,000 | 1,685 |
| 1993-02-24 | 347 | 347 | 336 | 336 | 21,000 | 1,680 |
| 1993-02-23 | 350 | 350 | 346 | 346 | 3,000 | 1,730 |
| 1993-02-22 | 360 | 360 | 345 | 346 | 19,000 | 1,730 |
| 1993-02-19 | 355 | 360 | 350 | 355 | 9,000 | 1,775 |
| 1993-02-18 | 352 | 355 | 352 | 355 | 9,000 | 1,775 |
| 1993-02-17 | 354 | 354 | 349 | 349 | 5,000 | 1,745 |
| 1993-02-16 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 1993-02-15 | 350 | 355 | 345 | 355 | 18,000 | 1,775 |
| 1993-02-12 | 355 | 355 | 351 | 351 | 16,000 | 1,755 |
| 1993-02-10 | 360 | 360 | 355 | 355 | 16,000 | 1,775 |
| 1993-02-09 | 363 | 363 | 355 | 355 | 19,000 | 1,775 |
| 1993-02-08 | 364 | 365 | 360 | 365 | 20,000 | 1,825 |
| 1993-02-05 | 355 | 365 | 355 | 364 | 22,000 | 1,820 |
| 1993-02-04 | 356 | 356 | 354 | 354 | 43,000 | 1,770 |
| 1993-02-03 | 365 | 365 | 355 | 355 | 37,000 | 1,775 |
| 1993-02-02 | 369 | 369 | 360 | 360 | 42,000 | 1,800 |
| 1993-02-01 | 377 | 377 | 369 | 369 | 160,000 | 1,845 |
| 1993-01-29 | 350 | 384 | 350 | 380 | 125,000 | 1,900 |
| 1993-01-28 | 340 | 350 | 339 | 350 | 50,000 | 1,750 |
| 1993-01-27 | 335 | 340 | 333 | 340 | 14,000 | 1,700 |
| 1993-01-26 | 335 | 335 | 325 | 335 | 49,000 | 1,675 |
| 1993-01-25 | 338 | 338 | 335 | 335 | 8,000 | 1,675 |
| 1993-01-22 | 340 | 340 | 336 | 336 | 27,000 | 1,680 |
| 1993-01-21 | 346 | 346 | 343 | 343 | 20,000 | 1,715 |
| 1993-01-20 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 1993-01-19 | 345 | 345 | 340 | 340 | 16,000 | 1,700 |
| 1993-01-18 | 350 | 350 | 345 | 345 | 10,000 | 1,725 |
| 1993-01-14 | 360 | 365 | 359 | 360 | 19,000 | 1,800 |
| 1993-01-13 | 369 | 369 | 360 | 360 | 24,000 | 1,800 |
| 1993-01-12 | 369 | 370 | 369 | 369 | 14,000 | 1,845 |
| 1993-01-11 | 370 | 370 | 365 | 369 | 16,000 | 1,845 |
| 1993-01-08 | 369 | 369 | 365 | 365 | 15,000 | 1,825 |
| 1993-01-07 | 370 | 370 | 364 | 364 | 11,000 | 1,820 |
| 1993-01-06 | 370 | 370 | 360 | 360 | 15,000 | 1,800 |
| 1993-01-05 | 374 | 376 | 360 | 360 | 11,000 | 1,800 |
| 1993-01-04 | 379 | 379 | 374 | 374 | 11,000 | 1,870 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株