9130 共栄タンカー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 116 | 118 | 116 | 118 | 5,000 | 590 |
| 2001-12-27 | 113 | 113 | 112 | 113 | 3,000 | 565 |
| 2001-12-26 | 107 | 110 | 107 | 110 | 7,000 | 550 |
| 2001-12-25 | 107 | 109 | 101 | 101 | 16,000 | 505 |
| 2001-12-21 | 119 | 119 | 115 | 117 | 10,000 | 585 |
| 2001-12-20 | 115 | 115 | 104 | 109 | 11,000 | 545 |
| 2001-12-19 | 109 | 110 | 103 | 103 | 11,000 | 515 |
| 2001-12-18 | 114 | 114 | 111 | 111 | 3,000 | 555 |
| 2001-12-17 | 119 | 120 | 114 | 114 | 12,000 | 570 |
| 2001-12-14 | 116 | 119 | 115 | 117 | 56,000 | 585 |
| 2001-12-13 | 120 | 121 | 119 | 120 | 14,000 | 600 |
| 2001-12-12 | 121 | 121 | 118 | 120 | 11,000 | 600 |
| 2001-12-11 | 118 | 122 | 118 | 122 | 21,000 | 610 |
| 2001-12-10 | 119 | 120 | 118 | 119 | 7,000 | 595 |
| 2001-12-07 | 118 | 118 | 118 | 118 | 10,000 | 590 |
| 2001-12-06 | 120 | 120 | 119 | 119 | 10,000 | 595 |
| 2001-12-05 | 120 | 120 | 118 | 119 | 14,000 | 595 |
| 2001-12-04 | 123 | 123 | 117 | 121 | 22,000 | 605 |
| 2001-12-03 | 123 | 123 | 118 | 118 | 5,000 | 590 |
| 2001-11-30 | 123 | 123 | 118 | 118 | 21,000 | 590 |
| 2001-11-29 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2001-11-28 | 118 | 121 | 118 | 121 | 6,000 | 605 |
| 2001-11-27 | 117 | 121 | 117 | 120 | 8,000 | 600 |
| 2001-11-26 | 124 | 125 | 122 | 125 | 12,000 | 625 |
| 2001-11-22 | 125 | 125 | 123 | 124 | 5,000 | 620 |
| 2001-11-21 | 127 | 127 | 124 | 127 | 16,000 | 635 |
| 2001-11-20 | 124 | 125 | 124 | 125 | 3,000 | 625 |
| 2001-11-19 | 121 | 128 | 121 | 128 | 5,000 | 640 |
| 2001-11-16 | 124 | 126 | 123 | 126 | 11,000 | 630 |
| 2001-11-15 | 123 | 124 | 122 | 124 | 4,000 | 620 |
| 2001-11-14 | 122 | 122 | 121 | 122 | 8,000 | 610 |
| 2001-11-13 | 121 | 122 | 121 | 121 | 7,000 | 605 |
| 2001-11-12 | 121 | 121 | 121 | 121 | 2,000 | 605 |
| 2001-11-09 | 128 | 128 | 126 | 126 | 2,000 | 630 |
| 2001-11-08 | 126 | 128 | 126 | 128 | 12,000 | 640 |
| 2001-11-07 | 128 | 128 | 127 | 127 | 9,000 | 635 |
| 2001-11-06 | 127 | 128 | 125 | 128 | 18,000 | 640 |
| 2001-11-05 | 121 | 125 | 120 | 125 | 10,000 | 625 |
| 2001-11-02 | 121 | 127 | 121 | 123 | 14,000 | 615 |
| 2001-11-01 | 121 | 127 | 121 | 127 | 20,000 | 635 |
| 2001-10-31 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2001-10-30 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2001-10-29 | 128 | 128 | 124 | 124 | 5,000 | 620 |
| 2001-10-26 | 130 | 130 | 125 | 128 | 8,000 | 640 |
| 2001-10-25 | 124 | 126 | 123 | 123 | 14,000 | 615 |
| 2001-10-24 | 125 | 125 | 121 | 121 | 18,000 | 605 |
| 2001-10-23 | 125 | 125 | 125 | 125 | 5,000 | 625 |
| 2001-10-22 | 120 | 125 | 120 | 125 | 6,000 | 625 |
| 2001-10-19 | 119 | 128 | 118 | 118 | 42,000 | 590 |
| 2001-10-18 | 119 | 125 | 119 | 123 | 6,000 | 615 |
| 2001-10-17 | 125 | 125 | 125 | 125 | 18,000 | 625 |
| 2001-10-16 | 124 | 126 | 120 | 125 | 33,000 | 625 |
| 2001-10-15 | 122 | 122 | 118 | 122 | 18,000 | 610 |
| 2001-10-12 | 120 | 123 | 119 | 123 | 11,000 | 615 |
| 2001-10-11 | 118 | 118 | 116 | 118 | 10,000 | 590 |
| 2001-10-10 | 118 | 119 | 115 | 115 | 10,000 | 575 |
| 2001-10-09 | 119 | 119 | 114 | 116 | 3,000 | 580 |
| 2001-10-05 | 120 | 120 | 120 | 120 | 7,000 | 600 |
| 2001-10-04 | 118 | 119 | 115 | 119 | 14,000 | 595 |
| 2001-10-03 | 118 | 118 | 112 | 114 | 12,000 | 570 |
| 2001-10-02 | 118 | 118 | 114 | 117 | 13,000 | 585 |
| 2001-10-01 | 117 | 118 | 113 | 116 | 9,000 | 580 |
| 2001-09-28 | 115 | 117 | 112 | 117 | 9,000 | 585 |
| 2001-09-27 | 110 | 114 | 110 | 114 | 4,000 | 570 |
| 2001-09-26 | 118 | 118 | 115 | 117 | 6,000 | 585 |
| 2001-09-25 | 111 | 113 | 111 | 113 | 10,000 | 565 |
| 2001-09-21 | 117 | 117 | 109 | 111 | 15,000 | 555 |
| 2001-09-20 | 114 | 114 | 111 | 112 | 10,000 | 560 |
| 2001-09-19 | 114 | 114 | 112 | 113 | 4,000 | 565 |
| 2001-09-18 | 118 | 118 | 108 | 112 | 19,000 | 560 |
| 2001-09-17 | 120 | 120 | 118 | 118 | 48,000 | 590 |
| 2001-09-14 | 114 | 114 | 108 | 114 | 31,000 | 570 |
| 2001-09-13 | 112 | 116 | 108 | 116 | 25,000 | 580 |
| 2001-09-12 | 103 | 116 | 103 | 116 | 17,000 | 580 |
| 2001-09-11 | 110 | 110 | 110 | 110 | 5,000 | 550 |
| 2001-09-10 | 112 | 113 | 112 | 112 | 6,000 | 560 |
| 2001-09-07 | 113 | 117 | 113 | 117 | 15,000 | 585 |
| 2001-09-06 | 114 | 114 | 113 | 113 | 4,000 | 565 |
| 2001-09-05 | 114 | 114 | 114 | 114 | 9,000 | 570 |
| 2001-09-04 | 114 | 117 | 114 | 117 | 7,000 | 585 |
| 2001-09-03 | 115 | 116 | 115 | 115 | 6,000 | 575 |
| 2001-08-31 | 116 | 116 | 115 | 115 | 6,000 | 575 |
| 2001-08-30 | 117 | 117 | 115 | 116 | 17,000 | 580 |
| 2001-08-29 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2001-08-28 | 116 | 117 | 115 | 117 | 6,000 | 585 |
| 2001-08-27 | 116 | 120 | 116 | 116 | 9,000 | 580 |
| 2001-08-24 | 116 | 117 | 116 | 117 | 2,000 | 585 |
| 2001-08-23 | 122 | 122 | 118 | 118 | 9,000 | 590 |
| 2001-08-22 | 115 | 116 | 115 | 116 | 2,000 | 580 |
| 2001-08-21 | 116 | 120 | 116 | 120 | 5,000 | 600 |
| 2001-08-20 | 117 | 118 | 117 | 118 | 10,000 | 590 |
| 2001-08-17 | 118 | 120 | 118 | 118 | 9,000 | 590 |
| 2001-08-16 | 119 | 120 | 118 | 120 | 9,000 | 600 |
| 2001-08-15 | 117 | 117 | 116 | 117 | 10,000 | 585 |
| 2001-08-14 | 115 | 117 | 115 | 117 | 4,000 | 585 |
| 2001-08-13 | 117 | 117 | 115 | 115 | 12,000 | 575 |
| 2001-08-10 | 121 | 122 | 121 | 121 | 15,000 | 605 |
| 2001-08-09 | 117 | 121 | 117 | 121 | 11,000 | 605 |
| 2001-08-08 | 121 | 121 | 117 | 120 | 8,000 | 600 |
| 2001-08-07 | 114 | 116 | 114 | 116 | 9,000 | 580 |
| 2001-08-03 | 125 | 125 | 124 | 124 | 2,000 | 620 |
| 2001-08-02 | 122 | 123 | 116 | 120 | 12,000 | 600 |
| 2001-08-01 | 120 | 120 | 120 | 120 | 5,000 | 600 |
| 2001-07-31 | 114 | 119 | 114 | 118 | 12,000 | 590 |
| 2001-07-30 | 120 | 120 | 118 | 119 | 5,000 | 595 |
| 2001-07-27 | 123 | 123 | 122 | 122 | 4,000 | 610 |
| 2001-07-26 | 123 | 123 | 122 | 122 | 2,000 | 610 |
| 2001-07-25 | 122 | 122 | 114 | 115 | 10,000 | 575 |
| 2001-07-24 | 117 | 117 | 115 | 115 | 15,000 | 575 |
| 2001-07-23 | 119 | 119 | 112 | 118 | 11,000 | 590 |
| 2001-07-19 | 121 | 121 | 119 | 119 | 21,000 | 595 |
| 2001-07-18 | 119 | 119 | 119 | 119 | 3,000 | 595 |
| 2001-07-17 | 122 | 122 | 119 | 120 | 3,000 | 600 |
| 2001-07-12 | 119 | 122 | 119 | 122 | 2,000 | 610 |
| 2001-07-11 | 119 | 119 | 119 | 119 | 2,000 | 595 |
| 2001-07-10 | 119 | 123 | 118 | 123 | 21,000 | 615 |
| 2001-07-09 | 121 | 121 | 118 | 119 | 9,000 | 595 |
| 2001-07-06 | 123 | 123 | 123 | 123 | 8,000 | 615 |
| 2001-07-05 | 123 | 125 | 123 | 123 | 10,000 | 615 |
| 2001-07-04 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2001-07-03 | 129 | 129 | 120 | 120 | 14,000 | 600 |
| 2001-07-02 | 130 | 130 | 126 | 128 | 6,000 | 640 |
| 2001-06-29 | 126 | 130 | 126 | 129 | 10,000 | 645 |
| 2001-06-28 | 130 | 130 | 128 | 130 | 6,000 | 650 |
| 2001-06-27 | 130 | 130 | 126 | 126 | 10,000 | 630 |
| 2001-06-26 | 129 | 130 | 125 | 130 | 12,000 | 650 |
| 2001-06-25 | 125 | 127 | 125 | 126 | 10,000 | 630 |
| 2001-06-22 | 128 | 128 | 125 | 125 | 10,000 | 625 |
| 2001-06-21 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2001-06-20 | 123 | 125 | 123 | 125 | 23,000 | 625 |
| 2001-06-18 | 119 | 124 | 119 | 124 | 5,000 | 620 |
| 2001-06-15 | 121 | 121 | 119 | 119 | 6,000 | 595 |
| 2001-06-14 | 122 | 122 | 122 | 122 | 11,000 | 610 |
| 2001-06-13 | 122 | 122 | 122 | 122 | 9,000 | 610 |
| 2001-06-12 | 122 | 123 | 122 | 123 | 10,000 | 615 |
| 2001-06-11 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2001-06-08 | 125 | 125 | 122 | 122 | 44,000 | 610 |
| 2001-06-06 | 123 | 123 | 122 | 122 | 8,000 | 610 |
| 2001-06-05 | 132 | 132 | 122 | 122 | 19,000 | 610 |
| 2001-06-04 | 120 | 123 | 120 | 123 | 4,000 | 615 |
| 2001-06-01 | 120 | 121 | 120 | 120 | 9,000 | 600 |
| 2001-05-31 | 120 | 120 | 119 | 119 | 13,000 | 595 |
| 2001-05-30 | 124 | 124 | 121 | 121 | 7,000 | 605 |
| 2001-05-29 | 125 | 125 | 123 | 123 | 4,000 | 615 |
| 2001-05-28 | 128 | 128 | 125 | 125 | 10,000 | 625 |
| 2001-05-25 | 125 | 128 | 123 | 128 | 9,000 | 640 |
| 2001-05-24 | 127 | 128 | 119 | 120 | 20,000 | 600 |
| 2001-05-23 | 127 | 128 | 127 | 128 | 17,000 | 640 |
| 2001-05-22 | 125 | 129 | 123 | 129 | 43,000 | 645 |
| 2001-05-21 | 124 | 125 | 123 | 125 | 24,000 | 625 |
| 2001-05-18 | 122 | 122 | 118 | 118 | 8,000 | 590 |
| 2001-05-17 | 122 | 122 | 121 | 122 | 5,000 | 610 |
| 2001-05-16 | 123 | 123 | 120 | 120 | 13,000 | 600 |
| 2001-05-15 | 126 | 126 | 126 | 126 | 3,000 | 630 |
| 2001-05-14 | 128 | 128 | 125 | 128 | 7,000 | 640 |
| 2001-05-11 | 129 | 129 | 122 | 122 | 7,000 | 610 |
| 2001-05-10 | 129 | 129 | 122 | 123 | 13,000 | 615 |
| 2001-05-09 | 125 | 129 | 125 | 129 | 3,000 | 645 |
| 2001-05-08 | 130 | 130 | 128 | 130 | 12,000 | 650 |
| 2001-05-07 | 133 | 133 | 133 | 133 | 12,000 | 665 |
| 2001-05-02 | 136 | 136 | 133 | 133 | 40,000 | 665 |
| 2001-05-01 | 134 | 139 | 134 | 138 | 20,000 | 690 |
| 2001-04-27 | 135 | 136 | 134 | 134 | 26,000 | 670 |
| 2001-04-26 | 136 | 145 | 136 | 136 | 78,000 | 680 |
| 2001-04-25 | 125 | 134 | 124 | 134 | 60,000 | 670 |
| 2001-04-24 | 125 | 125 | 123 | 123 | 14,000 | 615 |
| 2001-04-23 | 125 | 129 | 123 | 123 | 9,000 | 615 |
| 2001-04-20 | 124 | 124 | 121 | 124 | 10,000 | 620 |
| 2001-04-19 | 122 | 125 | 121 | 125 | 30,000 | 625 |
| 2001-04-18 | 127 | 127 | 118 | 125 | 19,000 | 625 |
| 2001-04-17 | 123 | 129 | 120 | 129 | 58,000 | 645 |
| 2001-04-16 | 119 | 123 | 119 | 122 | 53,000 | 610 |
| 2001-04-13 | 119 | 119 | 118 | 119 | 21,000 | 595 |
| 2001-04-12 | 120 | 120 | 117 | 119 | 16,000 | 595 |
| 2001-04-11 | 115 | 119 | 115 | 118 | 21,000 | 590 |
| 2001-04-10 | 114 | 117 | 114 | 117 | 9,000 | 585 |
| 2001-04-09 | 118 | 120 | 117 | 117 | 12,000 | 585 |
| 2001-04-06 | 120 | 120 | 118 | 118 | 23,000 | 590 |
| 2001-04-05 | 120 | 120 | 114 | 120 | 16,000 | 600 |
| 2001-04-04 | 113 | 120 | 113 | 120 | 13,000 | 600 |
| 2001-04-03 | 116 | 117 | 112 | 117 | 14,000 | 585 |
| 2001-04-02 | 113 | 115 | 112 | 113 | 15,000 | 565 |
| 2001-03-30 | 116 | 118 | 113 | 113 | 6,000 | 565 |
| 2001-03-29 | 120 | 120 | 115 | 116 | 7,000 | 580 |
| 2001-03-28 | 120 | 120 | 108 | 120 | 27,000 | 600 |
| 2001-03-27 | 119 | 120 | 115 | 120 | 23,000 | 600 |
| 2001-03-26 | 118 | 118 | 115 | 118 | 17,000 | 590 |
| 2001-03-23 | 116 | 119 | 116 | 119 | 15,000 | 595 |
| 2001-03-22 | 114 | 118 | 114 | 115 | 21,000 | 575 |
| 2001-03-21 | 112 | 114 | 112 | 114 | 12,000 | 570 |
| 2001-03-16 | 110 | 110 | 109 | 109 | 9,000 | 545 |
| 2001-03-15 | 107 | 113 | 107 | 109 | 15,000 | 545 |
| 2001-03-14 | 107 | 107 | 107 | 107 | 2,000 | 535 |
| 2001-03-13 | 101 | 105 | 101 | 103 | 13,000 | 515 |
| 2001-03-12 | 113 | 113 | 108 | 108 | 7,000 | 540 |
| 2001-03-09 | 115 | 115 | 113 | 113 | 41,000 | 565 |
| 2001-03-08 | 107 | 110 | 107 | 110 | 3,000 | 550 |
| 2001-03-07 | 106 | 111 | 106 | 110 | 10,000 | 550 |
| 2001-03-06 | 106 | 109 | 106 | 109 | 16,000 | 545 |
| 2001-03-05 | 106 | 110 | 106 | 106 | 8,000 | 530 |
| 2001-03-02 | 116 | 116 | 105 | 105 | 13,000 | 525 |
| 2001-03-01 | 115 | 115 | 112 | 115 | 30,000 | 575 |
| 2001-02-28 | 110 | 113 | 110 | 113 | 23,000 | 565 |
| 2001-02-27 | 107 | 110 | 107 | 110 | 43,000 | 550 |
| 2001-02-26 | 108 | 110 | 108 | 108 | 13,000 | 540 |
| 2001-02-23 | 107 | 107 | 107 | 107 | 3,000 | 535 |
| 2001-02-22 | 107 | 107 | 103 | 104 | 12,000 | 520 |
| 2001-02-21 | 107 | 107 | 102 | 102 | 17,000 | 510 |
| 2001-02-20 | 103 | 108 | 101 | 108 | 24,000 | 540 |
| 2001-02-19 | 105 | 105 | 101 | 101 | 10,000 | 505 |
| 2001-02-16 | 105 | 105 | 104 | 104 | 5,000 | 520 |
| 2001-02-15 | 102 | 104 | 102 | 104 | 6,000 | 520 |
| 2001-02-14 | 102 | 102 | 102 | 102 | 8,000 | 510 |
| 2001-02-13 | 102 | 102 | 101 | 101 | 9,000 | 505 |
| 2001-02-09 | 101 | 101 | 100 | 100 | 5,000 | 500 |
| 2001-02-08 | 100 | 100 | 98 | 99 | 5,000 | 495 |
| 2001-02-07 | 99 | 101 | 99 | 101 | 6,000 | 505 |
| 2001-02-06 | 100 | 100 | 98 | 98 | 9,000 | 490 |
| 2001-02-05 | 101 | 101 | 101 | 101 | 3,000 | 505 |
| 2001-02-02 | 100 | 101 | 99 | 99 | 5,000 | 495 |
| 2001-02-01 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2001-01-31 | 100 | 102 | 99 | 102 | 9,000 | 510 |
| 2001-01-30 | 100 | 103 | 100 | 102 | 16,000 | 510 |
| 2001-01-29 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2001-01-26 | 101 | 102 | 101 | 102 | 2,000 | 510 |
| 2001-01-25 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2001-01-24 | 104 | 104 | 104 | 104 | 8,000 | 520 |
| 2001-01-23 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2001-01-22 | 100 | 103 | 100 | 100 | 4,000 | 500 |
| 2001-01-19 | 100 | 103 | 100 | 100 | 5,000 | 500 |
| 2001-01-18 | 98 | 103 | 98 | 103 | 8,000 | 515 |
| 2001-01-17 | 99 | 99 | 97 | 97 | 2,000 | 485 |
| 2001-01-16 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2001-01-15 | 101 | 101 | 96 | 97 | 7,000 | 485 |
| 2001-01-12 | 98 | 101 | 96 | 96 | 15,000 | 480 |
| 2001-01-11 | 98 | 99 | 96 | 99 | 7,000 | 495 |
| 2001-01-10 | 98 | 101 | 96 | 96 | 14,000 | 480 |
| 2001-01-09 | 97 | 99 | 97 | 97 | 14,000 | 485 |
| 2001-01-05 | 102 | 102 | 101 | 101 | 17,000 | 505 |
| 2001-01-04 | 102 | 102 | 102 | 102 | 2,000 | 510 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株