9130 共栄タンカー(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 116 | 117 | 116 | 117 | 8,000 | 585 |
| 1997-12-29 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 1997-12-26 | 116 | 116 | 115 | 115 | 42,000 | 575 |
| 1997-12-25 | 115 | 116 | 115 | 116 | 20,000 | 580 |
| 1997-12-24 | 125 | 125 | 115 | 116 | 22,000 | 580 |
| 1997-12-22 | 120 | 126 | 120 | 120 | 26,000 | 600 |
| 1997-12-19 | 127 | 127 | 120 | 120 | 11,000 | 600 |
| 1997-12-18 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 1997-12-17 | 120 | 135 | 120 | 135 | 12,000 | 675 |
| 1997-12-16 | 124 | 135 | 122 | 135 | 37,000 | 675 |
| 1997-12-15 | 123 | 123 | 121 | 123 | 8,000 | 615 |
| 1997-12-12 | 121 | 126 | 121 | 126 | 17,000 | 630 |
| 1997-12-11 | 124 | 124 | 121 | 121 | 5,000 | 605 |
| 1997-12-10 | 124 | 124 | 124 | 124 | 5,000 | 620 |
| 1997-12-09 | 121 | 121 | 121 | 121 | 5,000 | 605 |
| 1997-12-08 | 125 | 125 | 121 | 121 | 5,000 | 605 |
| 1997-12-05 | 139 | 139 | 125 | 125 | 28,000 | 625 |
| 1997-12-04 | 123 | 129 | 120 | 129 | 14,000 | 645 |
| 1997-12-03 | 120 | 125 | 115 | 125 | 44,000 | 625 |
| 1997-12-02 | 135 | 135 | 125 | 125 | 35,000 | 625 |
| 1997-11-28 | 138 | 138 | 130 | 130 | 6,000 | 650 |
| 1997-11-27 | 125 | 125 | 120 | 124 | 29,000 | 620 |
| 1997-11-26 | 138 | 138 | 130 | 138 | 18,000 | 690 |
| 1997-11-25 | 140 | 140 | 140 | 140 | 10,000 | 700 |
| 1997-11-21 | 162 | 162 | 162 | 162 | 8,000 | 810 |
| 1997-11-20 | 137 | 137 | 137 | 137 | 3,000 | 685 |
| 1997-11-19 | 140 | 155 | 140 | 155 | 6,000 | 775 |
| 1997-11-18 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 1997-11-14 | 155 | 155 | 141 | 141 | 9,000 | 705 |
| 1997-11-13 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1997-11-12 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1997-11-11 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 1997-11-10 | 148 | 148 | 135 | 135 | 7,000 | 675 |
| 1997-11-07 | 159 | 159 | 159 | 159 | 1,000 | 795 |
| 1997-11-06 | 174 | 174 | 170 | 170 | 3,000 | 850 |
| 1997-11-05 | 175 | 175 | 175 | 175 | 3,000 | 875 |
| 1997-11-04 | 175 | 175 | 170 | 170 | 4,000 | 850 |
| 1997-10-31 | 170 | 170 | 170 | 170 | 7,000 | 850 |
| 1997-10-29 | 159 | 174 | 159 | 174 | 10,000 | 870 |
| 1997-10-28 | 153 | 153 | 150 | 153 | 4,000 | 765 |
| 1997-10-27 | 168 | 168 | 168 | 168 | 2,000 | 840 |
| 1997-10-24 | 169 | 170 | 164 | 170 | 12,000 | 850 |
| 1997-10-23 | 170 | 170 | 170 | 170 | 6,000 | 850 |
| 1997-10-22 | 160 | 170 | 160 | 170 | 13,000 | 850 |
| 1997-10-21 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 1997-10-20 | 140 | 140 | 140 | 140 | 9,000 | 700 |
| 1997-10-17 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 1997-10-16 | 132 | 140 | 130 | 130 | 10,000 | 650 |
| 1997-10-15 | 132 | 132 | 132 | 132 | 4,000 | 660 |
| 1997-10-14 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 1997-10-13 | 135 | 135 | 135 | 135 | 5,000 | 675 |
| 1997-10-09 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 1997-10-08 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 1997-10-07 | 142 | 142 | 140 | 140 | 19,000 | 700 |
| 1997-10-03 | 140 | 144 | 140 | 140 | 6,000 | 700 |
| 1997-10-02 | 140 | 145 | 140 | 140 | 17,000 | 700 |
| 1997-10-01 | 140 | 140 | 138 | 140 | 26,000 | 700 |
| 1997-09-30 | 125 | 145 | 121 | 145 | 23,000 | 725 |
| 1997-09-29 | 120 | 120 | 120 | 120 | 10,000 | 600 |
| 1997-09-26 | 158 | 158 | 150 | 150 | 19,000 | 750 |
| 1997-09-25 | 165 | 170 | 158 | 158 | 8,000 | 790 |
| 1997-09-24 | 168 | 168 | 167 | 168 | 12,000 | 840 |
| 1997-09-22 | 168 | 168 | 168 | 168 | 38,000 | 840 |
| 1997-09-19 | 175 | 175 | 175 | 175 | 6,000 | 875 |
| 1997-09-18 | 175 | 175 | 175 | 175 | 8,000 | 875 |
| 1997-09-17 | 180 | 180 | 178 | 178 | 12,000 | 890 |
| 1997-09-16 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1997-09-12 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 1997-09-10 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 1997-09-08 | 180 | 180 | 178 | 180 | 42,000 | 900 |
| 1997-09-05 | 186 | 189 | 185 | 186 | 14,000 | 930 |
| 1997-09-04 | 186 | 190 | 186 | 187 | 9,000 | 935 |
| 1997-09-03 | 190 | 190 | 185 | 185 | 12,000 | 925 |
| 1997-09-02 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1997-09-01 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1997-08-29 | 189 | 189 | 187 | 189 | 7,000 | 945 |
| 1997-08-28 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 1997-08-25 | 186 | 195 | 186 | 190 | 9,000 | 950 |
| 1997-08-22 | 207 | 207 | 205 | 205 | 7,000 | 1,025 |
| 1997-08-21 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 1997-08-20 | 186 | 186 | 186 | 186 | 3,000 | 930 |
| 1997-08-19 | 195 | 203 | 190 | 203 | 5,000 | 1,015 |
| 1997-08-14 | 187 | 187 | 185 | 185 | 11,000 | 925 |
| 1997-08-13 | 190 | 190 | 187 | 187 | 2,000 | 935 |
| 1997-08-11 | 187 | 187 | 185 | 185 | 12,000 | 925 |
| 1997-08-08 | 189 | 189 | 187 | 187 | 7,000 | 935 |
| 1997-08-07 | 190 | 190 | 187 | 190 | 4,000 | 950 |
| 1997-08-06 | 195 | 195 | 190 | 190 | 7,000 | 950 |
| 1997-08-05 | 190 | 199 | 190 | 195 | 7,000 | 975 |
| 1997-08-04 | 200 | 200 | 180 | 180 | 23,000 | 900 |
| 1997-08-01 | 200 | 201 | 200 | 200 | 6,000 | 1,000 |
| 1997-07-30 | 220 | 220 | 201 | 201 | 13,000 | 1,005 |
| 1997-07-29 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 1997-07-28 | 208 | 208 | 208 | 208 | 3,000 | 1,040 |
| 1997-07-25 | 204 | 210 | 204 | 210 | 13,000 | 1,050 |
| 1997-07-24 | 205 | 205 | 205 | 205 | 13,000 | 1,025 |
| 1997-07-23 | 205 | 205 | 205 | 205 | 20,000 | 1,025 |
| 1997-07-22 | 204 | 210 | 203 | 205 | 7,000 | 1,025 |
| 1997-07-18 | 202 | 204 | 202 | 204 | 7,000 | 1,020 |
| 1997-07-17 | 210 | 211 | 210 | 210 | 14,000 | 1,050 |
| 1997-07-16 | 203 | 210 | 203 | 210 | 13,000 | 1,050 |
| 1997-07-15 | 201 | 203 | 201 | 203 | 18,000 | 1,015 |
| 1997-07-14 | 209 | 210 | 201 | 201 | 8,000 | 1,005 |
| 1997-07-11 | 210 | 214 | 210 | 214 | 8,000 | 1,070 |
| 1997-07-10 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1997-07-09 | 218 | 219 | 218 | 218 | 12,000 | 1,090 |
| 1997-07-08 | 229 | 229 | 219 | 220 | 13,000 | 1,100 |
| 1997-07-07 | 210 | 211 | 201 | 206 | 12,000 | 1,030 |
| 1997-07-04 | 231 | 231 | 221 | 221 | 8,000 | 1,105 |
| 1997-07-03 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 1997-07-02 | 238 | 238 | 231 | 231 | 4,000 | 1,155 |
| 1997-07-01 | 240 | 240 | 235 | 235 | 2,000 | 1,175 |
| 1997-06-30 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1997-06-27 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1997-06-26 | 241 | 250 | 240 | 240 | 13,000 | 1,200 |
| 1997-06-25 | 241 | 245 | 241 | 241 | 10,000 | 1,205 |
| 1997-06-24 | 255 | 255 | 240 | 240 | 9,000 | 1,200 |
| 1997-06-23 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1997-06-20 | 246 | 246 | 245 | 245 | 5,000 | 1,225 |
| 1997-06-19 | 257 | 257 | 245 | 245 | 8,000 | 1,225 |
| 1997-06-18 | 258 | 258 | 257 | 257 | 4,000 | 1,285 |
| 1997-06-17 | 251 | 255 | 250 | 250 | 16,000 | 1,250 |
| 1997-06-16 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 1997-06-13 | 260 | 260 | 251 | 251 | 8,000 | 1,255 |
| 1997-06-11 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 1997-06-10 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1997-06-09 | 255 | 255 | 255 | 255 | 6,000 | 1,275 |
| 1997-06-05 | 251 | 251 | 250 | 250 | 3,000 | 1,250 |
| 1997-06-04 | 251 | 251 | 250 | 251 | 9,000 | 1,255 |
| 1997-06-03 | 244 | 250 | 243 | 250 | 32,000 | 1,250 |
| 1997-06-02 | 260 | 261 | 253 | 253 | 16,000 | 1,265 |
| 1997-05-30 | 263 | 263 | 260 | 260 | 6,000 | 1,300 |
| 1997-05-29 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 1997-05-28 | 284 | 284 | 284 | 284 | 5,000 | 1,420 |
| 1997-05-27 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1997-05-23 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 1997-05-22 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1997-05-20 | 275 | 275 | 275 | 275 | 4,000 | 1,375 |
| 1997-05-19 | 277 | 277 | 275 | 275 | 9,000 | 1,375 |
| 1997-05-16 | 285 | 285 | 277 | 277 | 8,000 | 1,385 |
| 1997-05-15 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1997-05-14 | 282 | 285 | 282 | 285 | 6,000 | 1,425 |
| 1997-05-13 | 277 | 282 | 276 | 282 | 15,000 | 1,410 |
| 1997-05-12 | 276 | 279 | 276 | 277 | 6,000 | 1,385 |
| 1997-05-09 | 280 | 280 | 279 | 279 | 3,000 | 1,395 |
| 1997-05-08 | 280 | 280 | 280 | 280 | 9,000 | 1,400 |
| 1997-05-07 | 275 | 280 | 275 | 280 | 29,000 | 1,400 |
| 1997-05-06 | 291 | 291 | 290 | 290 | 24,000 | 1,450 |
| 1997-05-02 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1997-05-01 | 245 | 260 | 245 | 260 | 16,000 | 1,300 |
| 1997-04-30 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 1997-04-25 | 246 | 248 | 245 | 245 | 12,000 | 1,225 |
| 1997-04-24 | 260 | 260 | 245 | 245 | 6,000 | 1,225 |
| 1997-04-23 | 253 | 263 | 250 | 263 | 22,000 | 1,315 |
| 1997-04-22 | 253 | 259 | 253 | 253 | 18,000 | 1,265 |
| 1997-04-21 | 253 | 260 | 253 | 260 | 11,000 | 1,300 |
| 1997-04-18 | 225 | 230 | 225 | 228 | 15,000 | 1,140 |
| 1997-04-17 | 205 | 210 | 205 | 210 | 31,000 | 1,050 |
| 1997-04-16 | 210 | 210 | 210 | 210 | 12,000 | 1,050 |
| 1997-04-15 | 200 | 200 | 195 | 195 | 3,000 | 975 |
| 1997-04-14 | 210 | 210 | 205 | 205 | 7,000 | 1,025 |
| 1997-04-11 | 185 | 190 | 185 | 190 | 14,000 | 950 |
| 1997-04-10 | 200 | 200 | 190 | 190 | 23,000 | 950 |
| 1997-04-09 | 215 | 215 | 213 | 215 | 23,000 | 1,075 |
| 1997-04-08 | 209 | 215 | 195 | 215 | 25,000 | 1,075 |
| 1997-04-07 | 231 | 231 | 216 | 219 | 14,000 | 1,095 |
| 1997-04-04 | 245 | 245 | 240 | 240 | 22,000 | 1,200 |
| 1997-04-03 | 246 | 246 | 245 | 245 | 13,000 | 1,225 |
| 1997-04-02 | 248 | 249 | 245 | 249 | 7,000 | 1,245 |
| 1997-04-01 | 251 | 251 | 247 | 248 | 5,000 | 1,240 |
| 1997-03-31 | 265 | 265 | 251 | 251 | 9,000 | 1,255 |
| 1997-03-28 | 255 | 259 | 255 | 255 | 11,000 | 1,275 |
| 1997-03-27 | 261 | 261 | 260 | 260 | 9,000 | 1,300 |
| 1997-03-26 | 265 | 266 | 265 | 266 | 4,000 | 1,330 |
| 1997-03-25 | 265 | 280 | 265 | 280 | 11,000 | 1,400 |
| 1997-03-24 | 267 | 267 | 262 | 262 | 4,000 | 1,310 |
| 1997-03-19 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1997-03-18 | 260 | 271 | 260 | 271 | 9,000 | 1,355 |
| 1997-03-17 | 261 | 261 | 260 | 260 | 10,000 | 1,300 |
| 1997-03-14 | 260 | 260 | 260 | 260 | 10,000 | 1,300 |
| 1997-03-12 | 264 | 264 | 263 | 263 | 7,000 | 1,315 |
| 1997-03-11 | 264 | 264 | 263 | 263 | 3,000 | 1,315 |
| 1997-03-10 | 266 | 266 | 263 | 263 | 5,000 | 1,315 |
| 1997-03-07 | 265 | 267 | 265 | 267 | 10,000 | 1,335 |
| 1997-03-06 | 268 | 268 | 266 | 266 | 12,000 | 1,330 |
| 1997-03-05 | 266 | 273 | 266 | 273 | 13,000 | 1,365 |
| 1997-03-04 | 275 | 275 | 270 | 270 | 49,000 | 1,350 |
| 1997-03-03 | 277 | 278 | 275 | 275 | 17,000 | 1,375 |
| 1997-02-28 | 280 | 280 | 278 | 278 | 6,000 | 1,390 |
| 1997-02-27 | 284 | 284 | 278 | 279 | 6,000 | 1,395 |
| 1997-02-26 | 281 | 284 | 278 | 284 | 10,000 | 1,420 |
| 1997-02-25 | 280 | 281 | 280 | 280 | 6,000 | 1,400 |
| 1997-02-24 | 285 | 290 | 281 | 281 | 9,000 | 1,405 |
| 1997-02-21 | 285 | 290 | 275 | 275 | 12,000 | 1,375 |
| 1997-02-20 | 280 | 290 | 280 | 290 | 9,000 | 1,450 |
| 1997-02-19 | 280 | 280 | 277 | 277 | 10,000 | 1,385 |
| 1997-02-18 | 288 | 288 | 280 | 280 | 10,000 | 1,400 |
| 1997-02-17 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 1997-02-14 | 289 | 290 | 280 | 290 | 14,000 | 1,450 |
| 1997-02-13 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1997-02-12 | 281 | 281 | 280 | 280 | 16,000 | 1,400 |
| 1997-02-10 | 280 | 281 | 280 | 280 | 14,000 | 1,400 |
| 1997-02-07 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 1997-02-06 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1997-02-04 | 290 | 291 | 290 | 290 | 10,000 | 1,450 |
| 1997-01-31 | 286 | 300 | 286 | 300 | 4,000 | 1,500 |
| 1997-01-30 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1997-01-28 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 1997-01-24 | 310 | 310 | 310 | 310 | 14,000 | 1,550 |
| 1997-01-23 | 310 | 313 | 310 | 313 | 3,000 | 1,565 |
| 1997-01-22 | 306 | 313 | 306 | 313 | 4,000 | 1,565 |
| 1997-01-21 | 307 | 310 | 307 | 307 | 16,000 | 1,535 |
| 1997-01-20 | 315 | 315 | 310 | 310 | 14,000 | 1,550 |
| 1997-01-17 | 300 | 313 | 300 | 313 | 96,000 | 1,565 |
| 1997-01-16 | 305 | 305 | 300 | 300 | 10,000 | 1,500 |
| 1997-01-14 | 290 | 290 | 287 | 290 | 5,000 | 1,450 |
| 1997-01-13 | 285 | 290 | 284 | 290 | 15,000 | 1,450 |
| 1997-01-10 | 277 | 277 | 268 | 277 | 14,000 | 1,385 |
| 1997-01-09 | 272 | 277 | 267 | 277 | 26,000 | 1,385 |
| 1997-01-08 | 270 | 276 | 270 | 275 | 9,000 | 1,375 |
| 1997-01-07 | 275 | 275 | 275 | 275 | 12,000 | 1,375 |
| 1997-01-06 | 295 | 295 | 295 | 295 | 4,000 | 1,475 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株