9130 共栄タンカー(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 415 | 415 | 410 | 415 | 6,000 | 2,075 |
| 1995-12-28 | 424 | 424 | 410 | 410 | 23,000 | 2,050 |
| 1995-12-27 | 411 | 425 | 411 | 425 | 55,000 | 2,125 |
| 1995-12-26 | 405 | 405 | 395 | 397 | 14,000 | 1,985 |
| 1995-12-25 | 403 | 405 | 403 | 403 | 11,000 | 2,015 |
| 1995-12-22 | 410 | 415 | 403 | 403 | 26,000 | 2,015 |
| 1995-12-21 | 403 | 427 | 403 | 415 | 153,000 | 2,075 |
| 1995-12-20 | 397 | 404 | 397 | 403 | 51,000 | 2,015 |
| 1995-12-19 | 399 | 400 | 382 | 388 | 44,000 | 1,940 |
| 1995-12-18 | 378 | 409 | 378 | 409 | 137,000 | 2,045 |
| 1995-12-15 | 379 | 379 | 365 | 373 | 33,000 | 1,865 |
| 1995-12-14 | 375 | 378 | 370 | 378 | 8,000 | 1,890 |
| 1995-12-13 | 373 | 379 | 373 | 373 | 10,000 | 1,865 |
| 1995-12-12 | 370 | 379 | 370 | 379 | 19,000 | 1,895 |
| 1995-12-11 | 370 | 379 | 370 | 372 | 9,000 | 1,860 |
| 1995-12-08 | 379 | 379 | 369 | 369 | 35,000 | 1,845 |
| 1995-12-07 | 379 | 380 | 369 | 380 | 29,000 | 1,900 |
| 1995-12-06 | 370 | 370 | 365 | 370 | 7,000 | 1,850 |
| 1995-12-05 | 378 | 379 | 375 | 379 | 18,000 | 1,895 |
| 1995-12-04 | 368 | 379 | 368 | 368 | 25,000 | 1,840 |
| 1995-12-01 | 379 | 379 | 370 | 378 | 18,000 | 1,890 |
| 1995-11-30 | 358 | 379 | 353 | 379 | 24,000 | 1,895 |
| 1995-11-29 | 369 | 369 | 358 | 358 | 17,000 | 1,790 |
| 1995-11-28 | 363 | 368 | 363 | 365 | 25,000 | 1,825 |
| 1995-11-27 | 366 | 368 | 365 | 368 | 8,000 | 1,840 |
| 1995-11-24 | 365 | 378 | 363 | 378 | 37,000 | 1,890 |
| 1995-11-22 | 373 | 379 | 370 | 379 | 70,000 | 1,895 |
| 1995-11-21 | 360 | 360 | 355 | 360 | 18,000 | 1,800 |
| 1995-11-20 | 337 | 350 | 331 | 340 | 33,000 | 1,700 |
| 1995-11-17 | 332 | 332 | 330 | 332 | 17,000 | 1,660 |
| 1995-11-16 | 321 | 327 | 321 | 327 | 14,000 | 1,635 |
| 1995-11-15 | 322 | 323 | 321 | 321 | 8,000 | 1,605 |
| 1995-11-14 | 340 | 340 | 321 | 321 | 10,000 | 1,605 |
| 1995-11-13 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1995-11-10 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1995-11-09 | 339 | 340 | 339 | 340 | 7,000 | 1,700 |
| 1995-11-07 | 330 | 340 | 330 | 340 | 9,000 | 1,700 |
| 1995-11-06 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1995-11-02 | 342 | 342 | 328 | 328 | 16,000 | 1,640 |
| 1995-10-31 | 329 | 329 | 328 | 329 | 12,000 | 1,645 |
| 1995-10-30 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 1995-10-27 | 329 | 330 | 328 | 328 | 18,000 | 1,640 |
| 1995-10-26 | 328 | 328 | 328 | 328 | 19,000 | 1,640 |
| 1995-10-25 | 328 | 328 | 328 | 328 | 12,000 | 1,640 |
| 1995-10-24 | 329 | 329 | 328 | 328 | 6,000 | 1,640 |
| 1995-10-23 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 1995-10-20 | 327 | 340 | 327 | 327 | 13,000 | 1,635 |
| 1995-10-19 | 327 | 327 | 327 | 327 | 5,000 | 1,635 |
| 1995-10-18 | 328 | 328 | 326 | 327 | 19,000 | 1,635 |
| 1995-10-17 | 330 | 330 | 325 | 326 | 16,000 | 1,630 |
| 1995-10-16 | 339 | 339 | 330 | 330 | 8,000 | 1,650 |
| 1995-10-13 | 338 | 339 | 338 | 339 | 9,000 | 1,695 |
| 1995-10-12 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-10-11 | 336 | 341 | 336 | 341 | 4,000 | 1,705 |
| 1995-10-09 | 339 | 340 | 339 | 339 | 6,000 | 1,695 |
| 1995-10-06 | 340 | 340 | 338 | 340 | 7,000 | 1,700 |
| 1995-10-05 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1995-10-04 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-10-03 | 335 | 340 | 335 | 340 | 6,000 | 1,700 |
| 1995-10-02 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1995-09-28 | 336 | 336 | 335 | 335 | 6,000 | 1,675 |
| 1995-09-27 | 333 | 333 | 333 | 333 | 4,000 | 1,665 |
| 1995-09-25 | 355 | 355 | 335 | 335 | 8,000 | 1,675 |
| 1995-09-22 | 351 | 351 | 340 | 340 | 26,000 | 1,700 |
| 1995-09-21 | 355 | 355 | 355 | 355 | 5,000 | 1,775 |
| 1995-09-20 | 355 | 362 | 350 | 350 | 9,000 | 1,750 |
| 1995-09-19 | 360 | 360 | 355 | 360 | 10,000 | 1,800 |
| 1995-09-18 | 351 | 352 | 351 | 352 | 10,000 | 1,760 |
| 1995-09-14 | 361 | 361 | 355 | 355 | 5,000 | 1,775 |
| 1995-09-13 | 356 | 360 | 355 | 360 | 6,000 | 1,800 |
| 1995-09-12 | 363 | 363 | 356 | 356 | 11,000 | 1,780 |
| 1995-09-11 | 370 | 370 | 362 | 362 | 13,000 | 1,810 |
| 1995-09-08 | 341 | 360 | 341 | 360 | 13,000 | 1,800 |
| 1995-09-07 | 345 | 355 | 345 | 345 | 8,000 | 1,725 |
| 1995-09-06 | 346 | 355 | 345 | 355 | 6,000 | 1,775 |
| 1995-09-05 | 353 | 353 | 344 | 345 | 9,000 | 1,725 |
| 1995-09-04 | 355 | 360 | 355 | 355 | 5,000 | 1,775 |
| 1995-09-01 | 360 | 360 | 355 | 355 | 18,000 | 1,775 |
| 1995-08-31 | 370 | 370 | 360 | 360 | 5,000 | 1,800 |
| 1995-08-30 | 362 | 370 | 362 | 370 | 16,000 | 1,850 |
| 1995-08-29 | 370 | 370 | 360 | 363 | 12,000 | 1,815 |
| 1995-08-28 | 370 | 375 | 370 | 370 | 25,000 | 1,850 |
| 1995-08-25 | 370 | 375 | 370 | 370 | 22,000 | 1,850 |
| 1995-08-24 | 369 | 371 | 360 | 370 | 26,000 | 1,850 |
| 1995-08-23 | 377 | 377 | 355 | 360 | 17,000 | 1,800 |
| 1995-08-22 | 360 | 370 | 360 | 370 | 7,000 | 1,850 |
| 1995-08-21 | 361 | 361 | 360 | 360 | 8,000 | 1,800 |
| 1995-08-18 | 370 | 370 | 358 | 358 | 24,000 | 1,790 |
| 1995-08-17 | 366 | 374 | 364 | 370 | 24,000 | 1,850 |
| 1995-08-16 | 370 | 381 | 370 | 376 | 30,000 | 1,880 |
| 1995-08-15 | 360 | 360 | 358 | 358 | 19,000 | 1,790 |
| 1995-08-14 | 355 | 357 | 355 | 357 | 5,000 | 1,785 |
| 1995-08-11 | 346 | 350 | 346 | 350 | 12,000 | 1,750 |
| 1995-08-10 | 341 | 345 | 341 | 345 | 7,000 | 1,725 |
| 1995-08-09 | 351 | 356 | 350 | 356 | 20,000 | 1,780 |
| 1995-08-08 | 341 | 346 | 341 | 346 | 10,000 | 1,730 |
| 1995-08-07 | 364 | 364 | 344 | 344 | 4,000 | 1,720 |
| 1995-08-04 | 360 | 369 | 360 | 369 | 21,000 | 1,845 |
| 1995-08-03 | 363 | 369 | 363 | 369 | 13,000 | 1,845 |
| 1995-08-02 | 331 | 343 | 331 | 338 | 13,000 | 1,690 |
| 1995-08-01 | 350 | 350 | 331 | 331 | 8,000 | 1,655 |
| 1995-07-31 | 346 | 351 | 346 | 351 | 12,000 | 1,755 |
| 1995-07-28 | 354 | 365 | 354 | 365 | 13,000 | 1,825 |
| 1995-07-27 | 346 | 347 | 346 | 347 | 3,000 | 1,735 |
| 1995-07-26 | 335 | 343 | 335 | 341 | 14,000 | 1,705 |
| 1995-07-25 | 347 | 348 | 343 | 343 | 34,000 | 1,715 |
| 1995-07-24 | 350 | 350 | 350 | 350 | 33,000 | 1,750 |
| 1995-07-21 | 389 | 389 | 360 | 360 | 56,000 | 1,800 |
| 1995-07-20 | 394 | 394 | 380 | 389 | 36,000 | 1,945 |
| 1995-07-19 | 390 | 415 | 386 | 395 | 241,000 | 1,975 |
| 1995-07-18 | 372 | 389 | 367 | 389 | 192,000 | 1,945 |
| 1995-07-17 | 344 | 369 | 344 | 352 | 240,000 | 1,760 |
| 1995-07-14 | 330 | 339 | 327 | 339 | 62,000 | 1,695 |
| 1995-07-13 | 309 | 325 | 306 | 320 | 200,000 | 1,600 |
| 1995-07-12 | 311 | 318 | 301 | 302 | 34,000 | 1,510 |
| 1995-07-11 | 318 | 320 | 311 | 316 | 10,000 | 1,580 |
| 1995-07-10 | 325 | 330 | 318 | 318 | 23,000 | 1,590 |
| 1995-07-07 | 290 | 320 | 290 | 320 | 66,000 | 1,600 |
| 1995-07-06 | 284 | 295 | 280 | 287 | 40,000 | 1,435 |
| 1995-07-05 | 270 | 270 | 268 | 269 | 32,000 | 1,345 |
| 1995-07-04 | 245 | 260 | 245 | 260 | 5,000 | 1,300 |
| 1995-07-03 | 256 | 256 | 245 | 249 | 6,000 | 1,245 |
| 1995-06-30 | 256 | 256 | 256 | 256 | 2,000 | 1,280 |
| 1995-06-27 | 251 | 251 | 251 | 251 | 18,000 | 1,255 |
| 1995-06-26 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1995-06-23 | 257 | 257 | 251 | 251 | 9,000 | 1,255 |
| 1995-06-22 | 247 | 250 | 247 | 247 | 39,000 | 1,235 |
| 1995-06-21 | 247 | 247 | 247 | 247 | 40,000 | 1,235 |
| 1995-06-20 | 250 | 250 | 247 | 247 | 31,000 | 1,235 |
| 1995-06-19 | 250 | 253 | 247 | 247 | 26,000 | 1,235 |
| 1995-06-16 | 250 | 255 | 248 | 249 | 37,000 | 1,245 |
| 1995-06-15 | 250 | 250 | 246 | 246 | 14,000 | 1,230 |
| 1995-06-14 | 260 | 262 | 260 | 260 | 11,000 | 1,300 |
| 1995-06-13 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1995-06-12 | 261 | 265 | 245 | 265 | 23,000 | 1,325 |
| 1995-06-09 | 265 | 265 | 265 | 265 | 13,000 | 1,325 |
| 1995-06-08 | 290 | 290 | 290 | 290 | 20,000 | 1,450 |
| 1995-06-07 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 1995-06-06 | 300 | 300 | 300 | 300 | 10,000 | 1,500 |
| 1995-06-05 | 299 | 300 | 299 | 300 | 6,000 | 1,500 |
| 1995-06-02 | 300 | 300 | 291 | 300 | 15,000 | 1,500 |
| 1995-06-01 | 295 | 300 | 295 | 300 | 9,000 | 1,500 |
| 1995-05-31 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 1995-05-30 | 295 | 300 | 295 | 300 | 8,000 | 1,500 |
| 1995-05-29 | 300 | 300 | 300 | 300 | 27,000 | 1,500 |
| 1995-05-26 | 310 | 310 | 300 | 300 | 57,000 | 1,500 |
| 1995-05-25 | 320 | 320 | 310 | 310 | 36,000 | 1,550 |
| 1995-05-24 | 307 | 310 | 302 | 310 | 75,000 | 1,550 |
| 1995-05-23 | 310 | 310 | 302 | 302 | 3,000 | 1,510 |
| 1995-05-22 | 316 | 316 | 316 | 316 | 3,000 | 1,580 |
| 1995-05-19 | 321 | 322 | 321 | 321 | 13,000 | 1,605 |
| 1995-05-18 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1995-05-16 | 331 | 331 | 331 | 331 | 1,000 | 1,655 |
| 1995-05-15 | 329 | 339 | 329 | 339 | 3,000 | 1,695 |
| 1995-05-12 | 330 | 330 | 330 | 330 | 6,000 | 1,650 |
| 1995-05-11 | 330 | 335 | 330 | 330 | 3,000 | 1,650 |
| 1995-05-10 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1995-05-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1995-05-08 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1995-05-02 | 355 | 360 | 355 | 355 | 8,000 | 1,775 |
| 1995-05-01 | 361 | 361 | 355 | 355 | 21,000 | 1,775 |
| 1995-04-28 | 361 | 361 | 361 | 361 | 21,000 | 1,805 |
| 1995-04-27 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 1995-04-26 | 366 | 366 | 361 | 361 | 12,000 | 1,805 |
| 1995-04-25 | 366 | 370 | 361 | 361 | 19,000 | 1,805 |
| 1995-04-24 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 1995-04-21 | 365 | 365 | 356 | 356 | 17,000 | 1,780 |
| 1995-04-20 | 355 | 356 | 348 | 356 | 12,000 | 1,780 |
| 1995-04-19 | 350 | 350 | 344 | 348 | 29,000 | 1,740 |
| 1995-04-18 | 350 | 350 | 348 | 348 | 8,000 | 1,740 |
| 1995-04-17 | 348 | 349 | 340 | 340 | 12,000 | 1,700 |
| 1995-04-14 | 339 | 349 | 335 | 349 | 24,000 | 1,745 |
| 1995-04-13 | 326 | 330 | 325 | 329 | 32,000 | 1,645 |
| 1995-04-12 | 310 | 315 | 310 | 311 | 29,000 | 1,555 |
| 1995-04-11 | 310 | 311 | 305 | 305 | 31,000 | 1,525 |
| 1995-04-10 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1995-04-07 | 306 | 306 | 301 | 301 | 4,000 | 1,505 |
| 1995-04-06 | 310 | 310 | 305 | 305 | 6,000 | 1,525 |
| 1995-04-05 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 1995-04-04 | 310 | 318 | 310 | 318 | 5,000 | 1,590 |
| 1995-03-31 | 344 | 349 | 339 | 339 | 11,000 | 1,695 |
| 1995-03-30 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 1995-03-29 | 326 | 330 | 326 | 330 | 11,000 | 1,650 |
| 1995-03-28 | 319 | 330 | 316 | 325 | 12,000 | 1,625 |
| 1995-03-27 | 304 | 315 | 304 | 315 | 21,000 | 1,575 |
| 1995-03-24 | 316 | 316 | 302 | 302 | 11,000 | 1,510 |
| 1995-03-23 | 330 | 330 | 330 | 330 | 5,000 | 1,650 |
| 1995-03-22 | 333 | 333 | 330 | 330 | 9,000 | 1,650 |
| 1995-03-20 | 337 | 337 | 337 | 337 | 1,000 | 1,685 |
| 1995-03-17 | 340 | 340 | 338 | 338 | 5,000 | 1,690 |
| 1995-03-16 | 341 | 341 | 340 | 340 | 8,000 | 1,700 |
| 1995-03-15 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 1995-03-14 | 340 | 349 | 340 | 349 | 3,000 | 1,745 |
| 1995-03-13 | 341 | 341 | 330 | 330 | 6,000 | 1,650 |
| 1995-03-10 | 349 | 350 | 336 | 336 | 22,000 | 1,680 |
| 1995-03-09 | 360 | 360 | 350 | 350 | 15,000 | 1,750 |
| 1995-03-08 | 355 | 360 | 350 | 360 | 4,000 | 1,800 |
| 1995-03-07 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1995-03-03 | 360 | 364 | 360 | 364 | 10,000 | 1,820 |
| 1995-03-02 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 1995-03-01 | 365 | 365 | 365 | 365 | 4,000 | 1,825 |
| 1995-02-28 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1995-02-27 | 380 | 380 | 360 | 370 | 16,000 | 1,850 |
| 1995-02-24 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1995-02-23 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1995-02-22 | 382 | 382 | 380 | 380 | 17,000 | 1,900 |
| 1995-02-21 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1995-02-20 | 380 | 380 | 380 | 380 | 19,000 | 1,900 |
| 1995-02-17 | 383 | 383 | 381 | 381 | 3,000 | 1,905 |
| 1995-02-16 | 381 | 382 | 380 | 382 | 5,000 | 1,910 |
| 1995-02-15 | 383 | 383 | 380 | 380 | 3,000 | 1,900 |
| 1995-02-14 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 1995-02-13 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 1995-02-10 | 382 | 382 | 382 | 382 | 6,000 | 1,910 |
| 1995-02-09 | 380 | 382 | 380 | 382 | 15,000 | 1,910 |
| 1995-02-08 | 383 | 383 | 382 | 382 | 7,000 | 1,910 |
| 1995-02-07 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1995-02-06 | 382 | 382 | 380 | 380 | 12,000 | 1,900 |
| 1995-02-03 | 383 | 383 | 382 | 382 | 14,000 | 1,910 |
| 1995-02-02 | 383 | 383 | 383 | 383 | 5,000 | 1,915 |
| 1995-02-01 | 382 | 383 | 382 | 383 | 11,000 | 1,915 |
| 1995-01-31 | 382 | 382 | 382 | 382 | 16,000 | 1,910 |
| 1995-01-30 | 382 | 383 | 380 | 382 | 14,000 | 1,910 |
| 1995-01-27 | 380 | 385 | 380 | 382 | 6,000 | 1,910 |
| 1995-01-26 | 385 | 385 | 380 | 380 | 12,000 | 1,900 |
| 1995-01-25 | 381 | 381 | 380 | 380 | 14,000 | 1,900 |
| 1995-01-24 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1995-01-23 | 382 | 382 | 380 | 380 | 9,000 | 1,900 |
| 1995-01-20 | 380 | 382 | 380 | 382 | 6,000 | 1,910 |
| 1995-01-19 | 380 | 380 | 380 | 380 | 6,000 | 1,900 |
| 1995-01-18 | 391 | 392 | 391 | 391 | 6,000 | 1,955 |
| 1995-01-17 | 390 | 392 | 390 | 392 | 7,000 | 1,960 |
| 1995-01-13 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1995-01-12 | 400 | 400 | 400 | 400 | 12,000 | 2,000 |
| 1995-01-11 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1995-01-10 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 1995-01-09 | 401 | 402 | 400 | 400 | 10,000 | 2,000 |
| 1995-01-06 | 415 | 415 | 405 | 407 | 10,000 | 2,035 |
| 1995-01-04 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株