9130 共栄タンカー(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 215 | 225 | 214 | 221 | 153,000 | 1,105 |
| 2003-12-29 | 220 | 221 | 215 | 216 | 189,000 | 1,080 |
| 2003-12-26 | 220 | 228 | 210 | 217 | 441,000 | 1,085 |
| 2003-12-25 | 200 | 220 | 199 | 215 | 523,000 | 1,075 |
| 2003-12-24 | 193 | 204 | 190 | 192 | 255,000 | 960 |
| 2003-12-22 | 181 | 189 | 181 | 188 | 38,000 | 940 |
| 2003-12-19 | 187 | 188 | 183 | 185 | 92,000 | 925 |
| 2003-12-18 | 176 | 185 | 175 | 180 | 102,000 | 900 |
| 2003-12-17 | 188 | 194 | 180 | 180 | 107,000 | 900 |
| 2003-12-16 | 182 | 182 | 177 | 182 | 35,000 | 910 |
| 2003-12-15 | 178 | 185 | 178 | 183 | 42,000 | 915 |
| 2003-12-12 | 178 | 178 | 173 | 176 | 54,000 | 880 |
| 2003-12-11 | 179 | 179 | 169 | 173 | 25,000 | 865 |
| 2003-12-10 | 176 | 176 | 174 | 174 | 26,000 | 870 |
| 2003-12-09 | 173 | 177 | 173 | 175 | 19,000 | 875 |
| 2003-12-08 | 185 | 185 | 169 | 172 | 46,000 | 860 |
| 2003-12-05 | 190 | 190 | 186 | 186 | 49,000 | 930 |
| 2003-12-04 | 177 | 185 | 177 | 185 | 36,000 | 925 |
| 2003-12-03 | 174 | 177 | 173 | 177 | 89,000 | 885 |
| 2003-12-02 | 174 | 174 | 168 | 168 | 49,000 | 840 |
| 2003-12-01 | 168 | 174 | 166 | 174 | 14,000 | 870 |
| 2003-11-28 | 171 | 171 | 168 | 168 | 20,000 | 840 |
| 2003-11-27 | 171 | 175 | 171 | 172 | 39,000 | 860 |
| 2003-11-26 | 178 | 178 | 172 | 173 | 24,000 | 865 |
| 2003-11-25 | 178 | 178 | 172 | 176 | 13,000 | 880 |
| 2003-11-21 | 169 | 171 | 169 | 171 | 51,000 | 855 |
| 2003-11-20 | 156 | 168 | 156 | 162 | 34,000 | 810 |
| 2003-11-19 | 150 | 155 | 150 | 154 | 43,000 | 770 |
| 2003-11-18 | 166 | 166 | 155 | 157 | 79,000 | 785 |
| 2003-11-17 | 177 | 177 | 168 | 168 | 63,000 | 840 |
| 2003-11-14 | 194 | 194 | 183 | 183 | 33,000 | 915 |
| 2003-11-13 | 189 | 189 | 181 | 189 | 57,000 | 945 |
| 2003-11-12 | 175 | 180 | 175 | 176 | 35,000 | 880 |
| 2003-11-11 | 186 | 191 | 169 | 185 | 67,000 | 925 |
| 2003-11-10 | 195 | 195 | 194 | 194 | 8,000 | 970 |
| 2003-11-07 | 201 | 201 | 195 | 196 | 23,000 | 980 |
| 2003-11-06 | 195 | 200 | 195 | 199 | 46,000 | 995 |
| 2003-11-05 | 198 | 200 | 195 | 200 | 68,000 | 1,000 |
| 2003-11-04 | 197 | 199 | 197 | 199 | 9,000 | 995 |
| 2003-10-31 | 201 | 201 | 194 | 196 | 38,000 | 980 |
| 2003-10-30 | 200 | 202 | 193 | 201 | 79,000 | 1,005 |
| 2003-10-29 | 191 | 202 | 191 | 202 | 79,000 | 1,010 |
| 2003-10-28 | 182 | 191 | 182 | 191 | 12,000 | 955 |
| 2003-10-27 | 186 | 187 | 184 | 184 | 20,000 | 920 |
| 2003-10-24 | 182 | 186 | 179 | 182 | 39,000 | 910 |
| 2003-10-23 | 189 | 189 | 176 | 184 | 87,000 | 920 |
| 2003-10-22 | 199 | 199 | 194 | 194 | 48,000 | 970 |
| 2003-10-21 | 199 | 201 | 196 | 197 | 57,000 | 985 |
| 2003-10-20 | 205 | 205 | 196 | 198 | 73,000 | 990 |
| 2003-10-17 | 204 | 205 | 202 | 202 | 85,000 | 1,010 |
| 2003-10-16 | 212 | 212 | 203 | 203 | 224,000 | 1,015 |
| 2003-10-15 | 200 | 209 | 200 | 206 | 229,000 | 1,030 |
| 2003-10-14 | 194 | 202 | 193 | 200 | 123,000 | 1,000 |
| 2003-10-10 | 195 | 199 | 192 | 199 | 64,000 | 995 |
| 2003-10-09 | 193 | 196 | 190 | 194 | 65,000 | 970 |
| 2003-10-08 | 202 | 204 | 194 | 198 | 124,000 | 990 |
| 2003-10-07 | 200 | 214 | 196 | 205 | 520,000 | 1,025 |
| 2003-10-06 | 187 | 195 | 187 | 192 | 57,000 | 960 |
| 2003-10-03 | 184 | 192 | 182 | 192 | 76,000 | 960 |
| 2003-10-02 | 185 | 187 | 181 | 184 | 60,000 | 920 |
| 2003-10-01 | 181 | 183 | 181 | 183 | 21,000 | 915 |
| 2003-09-30 | 188 | 188 | 182 | 182 | 19,000 | 910 |
| 2003-09-29 | 184 | 187 | 184 | 185 | 7,000 | 925 |
| 2003-09-26 | 183 | 186 | 183 | 183 | 27,000 | 915 |
| 2003-09-25 | 175 | 189 | 173 | 183 | 51,000 | 915 |
| 2003-09-24 | 193 | 193 | 183 | 185 | 37,000 | 925 |
| 2003-09-22 | 196 | 196 | 192 | 195 | 48,000 | 975 |
| 2003-09-19 | 199 | 199 | 194 | 196 | 59,000 | 980 |
| 2003-09-18 | 195 | 199 | 195 | 198 | 133,000 | 990 |
| 2003-09-17 | 193 | 195 | 191 | 194 | 120,000 | 970 |
| 2003-09-16 | 193 | 193 | 188 | 188 | 46,000 | 940 |
| 2003-09-12 | 194 | 194 | 188 | 188 | 81,000 | 940 |
| 2003-09-11 | 196 | 196 | 191 | 191 | 61,000 | 955 |
| 2003-09-10 | 193 | 194 | 192 | 193 | 35,000 | 965 |
| 2003-09-09 | 191 | 194 | 187 | 190 | 78,000 | 950 |
| 2003-09-08 | 190 | 193 | 189 | 193 | 85,000 | 965 |
| 2003-09-05 | 192 | 192 | 186 | 188 | 21,000 | 940 |
| 2003-09-04 | 186 | 187 | 185 | 186 | 36,000 | 930 |
| 2003-09-03 | 197 | 198 | 185 | 187 | 103,000 | 935 |
| 2003-09-02 | 194 | 200 | 186 | 195 | 162,000 | 975 |
| 2003-09-01 | 176 | 183 | 176 | 182 | 66,000 | 910 |
| 2003-08-29 | 178 | 182 | 177 | 181 | 71,000 | 905 |
| 2003-08-28 | 185 | 186 | 183 | 183 | 43,000 | 915 |
| 2003-08-27 | 187 | 191 | 187 | 190 | 34,000 | 950 |
| 2003-08-26 | 191 | 191 | 184 | 187 | 36,000 | 935 |
| 2003-08-25 | 185 | 186 | 180 | 186 | 117,000 | 930 |
| 2003-08-22 | 193 | 194 | 187 | 187 | 111,000 | 935 |
| 2003-08-21 | 195 | 196 | 190 | 194 | 176,000 | 970 |
| 2003-08-20 | 204 | 205 | 196 | 200 | 356,000 | 1,000 |
| 2003-08-19 | 198 | 222 | 197 | 209 | 1,146,000 | 1,045 |
| 2003-08-18 | 188 | 194 | 187 | 194 | 333,000 | 970 |
| 2003-08-15 | 189 | 191 | 184 | 189 | 527,000 | 945 |
| 2003-08-14 | 163 | 189 | 162 | 184 | 405,000 | 920 |
| 2003-08-13 | 160 | 162 | 160 | 161 | 33,000 | 805 |
| 2003-08-12 | 164 | 164 | 160 | 160 | 9,000 | 800 |
| 2003-08-11 | 164 | 164 | 159 | 159 | 2,000 | 795 |
| 2003-08-08 | 167 | 167 | 161 | 162 | 71,000 | 810 |
| 2003-08-07 | 159 | 161 | 156 | 161 | 22,000 | 805 |
| 2003-08-06 | 158 | 159 | 154 | 159 | 56,000 | 795 |
| 2003-08-05 | 158 | 159 | 158 | 158 | 26,000 | 790 |
| 2003-08-04 | 162 | 163 | 161 | 162 | 15,000 | 810 |
| 2003-08-01 | 162 | 162 | 158 | 158 | 41,000 | 790 |
| 2003-07-31 | 169 | 169 | 159 | 160 | 33,000 | 800 |
| 2003-07-30 | 166 | 169 | 162 | 169 | 41,000 | 845 |
| 2003-07-29 | 166 | 166 | 158 | 165 | 33,000 | 825 |
| 2003-07-28 | 165 | 167 | 163 | 166 | 22,000 | 830 |
| 2003-07-25 | 161 | 162 | 161 | 162 | 11,000 | 810 |
| 2003-07-24 | 168 | 168 | 162 | 162 | 63,000 | 810 |
| 2003-07-23 | 163 | 166 | 161 | 165 | 25,000 | 825 |
| 2003-07-22 | 155 | 165 | 155 | 162 | 36,000 | 810 |
| 2003-07-18 | 151 | 160 | 151 | 160 | 78,000 | 800 |
| 2003-07-17 | 169 | 169 | 161 | 161 | 83,000 | 805 |
| 2003-07-16 | 178 | 178 | 172 | 172 | 34,000 | 860 |
| 2003-07-15 | 179 | 180 | 175 | 179 | 68,000 | 895 |
| 2003-07-14 | 179 | 179 | 175 | 175 | 40,000 | 875 |
| 2003-07-11 | 178 | 178 | 176 | 176 | 16,000 | 880 |
| 2003-07-10 | 177 | 178 | 175 | 177 | 41,000 | 885 |
| 2003-07-09 | 176 | 176 | 173 | 176 | 40,000 | 880 |
| 2003-07-08 | 179 | 179 | 171 | 171 | 83,000 | 855 |
| 2003-07-07 | 179 | 182 | 178 | 178 | 37,000 | 890 |
| 2003-07-04 | 171 | 179 | 171 | 177 | 42,000 | 885 |
| 2003-07-03 | 183 | 185 | 181 | 181 | 45,000 | 905 |
| 2003-07-02 | 189 | 189 | 180 | 183 | 81,000 | 915 |
| 2003-07-01 | 183 | 186 | 181 | 186 | 51,000 | 930 |
| 2003-06-30 | 190 | 191 | 183 | 186 | 74,000 | 930 |
| 2003-06-27 | 183 | 186 | 181 | 185 | 44,000 | 925 |
| 2003-06-26 | 180 | 184 | 180 | 181 | 46,000 | 905 |
| 2003-06-25 | 183 | 184 | 182 | 182 | 77,000 | 910 |
| 2003-06-24 | 187 | 187 | 182 | 186 | 71,000 | 930 |
| 2003-06-23 | 188 | 188 | 184 | 184 | 120,000 | 920 |
| 2003-06-20 | 183 | 188 | 183 | 188 | 116,000 | 940 |
| 2003-06-19 | 189 | 190 | 183 | 186 | 312,000 | 930 |
| 2003-06-18 | 175 | 179 | 172 | 176 | 82,000 | 880 |
| 2003-06-17 | 186 | 189 | 168 | 170 | 275,000 | 850 |
| 2003-06-16 | 175 | 186 | 175 | 182 | 395,000 | 910 |
| 2003-06-13 | 181 | 185 | 170 | 170 | 491,000 | 850 |
| 2003-06-12 | 193 | 196 | 186 | 186 | 157,000 | 930 |
| 2003-06-11 | 190 | 205 | 190 | 194 | 260,000 | 970 |
| 2003-06-10 | 194 | 196 | 181 | 187 | 391,000 | 935 |
| 2003-06-09 | 200 | 200 | 193 | 198 | 380,000 | 990 |
| 2003-06-06 | 206 | 206 | 200 | 205 | 175,000 | 1,025 |
| 2003-06-05 | 203 | 210 | 200 | 209 | 537,000 | 1,045 |
| 2003-06-04 | 203 | 205 | 199 | 201 | 415,000 | 1,005 |
| 2003-06-03 | 202 | 206 | 192 | 206 | 1,050,000 | 1,030 |
| 2003-06-02 | 191 | 204 | 191 | 202 | 1,691,000 | 1,010 |
| 2003-05-30 | 185 | 191 | 180 | 191 | 1,161,000 | 955 |
| 2003-05-29 | 168 | 187 | 168 | 179 | 2,565,000 | 895 |
| 2003-05-28 | 160 | 171 | 158 | 163 | 355,000 | 815 |
| 2003-05-27 | 160 | 168 | 158 | 165 | 1,072,000 | 825 |
| 2003-05-26 | 160 | 175 | 152 | 158 | 1,802,000 | 790 |
| 2003-05-23 | 120 | 154 | 119 | 151 | 775,000 | 755 |
| 2003-05-22 | 117 | 117 | 116 | 116 | 9,000 | 580 |
| 2003-05-21 | 118 | 118 | 114 | 114 | 22,000 | 570 |
| 2003-05-20 | 118 | 119 | 118 | 119 | 18,000 | 595 |
| 2003-05-19 | 120 | 120 | 117 | 120 | 65,000 | 600 |
| 2003-05-16 | 118 | 120 | 117 | 118 | 60,000 | 590 |
| 2003-05-15 | 117 | 117 | 115 | 117 | 31,000 | 585 |
| 2003-05-14 | 116 | 116 | 115 | 116 | 19,000 | 580 |
| 2003-05-13 | 116 | 116 | 115 | 116 | 12,000 | 580 |
| 2003-05-12 | 118 | 118 | 114 | 116 | 13,000 | 580 |
| 2003-05-09 | 116 | 117 | 116 | 117 | 25,000 | 585 |
| 2003-05-08 | 116 | 116 | 114 | 114 | 8,000 | 570 |
| 2003-05-07 | 116 | 117 | 116 | 117 | 14,000 | 585 |
| 2003-05-06 | 116 | 117 | 116 | 116 | 16,000 | 580 |
| 2003-05-02 | 113 | 115 | 112 | 114 | 31,000 | 570 |
| 2003-05-01 | 114 | 117 | 114 | 114 | 7,000 | 570 |
| 2003-04-30 | 113 | 114 | 112 | 114 | 8,000 | 570 |
| 2003-04-28 | 117 | 117 | 114 | 115 | 12,000 | 575 |
| 2003-04-25 | 118 | 118 | 117 | 117 | 6,000 | 585 |
| 2003-04-24 | 120 | 120 | 117 | 119 | 31,000 | 595 |
| 2003-04-23 | 121 | 122 | 117 | 118 | 37,000 | 590 |
| 2003-04-22 | 120 | 128 | 120 | 121 | 205,000 | 605 |
| 2003-04-21 | 117 | 118 | 117 | 118 | 24,000 | 590 |
| 2003-04-18 | 113 | 117 | 113 | 115 | 12,000 | 575 |
| 2003-04-17 | 116 | 116 | 112 | 112 | 14,000 | 560 |
| 2003-04-16 | 116 | 116 | 114 | 116 | 18,000 | 580 |
| 2003-04-15 | 114 | 117 | 114 | 116 | 14,000 | 580 |
| 2003-04-14 | 115 | 115 | 111 | 115 | 12,000 | 575 |
| 2003-04-11 | 117 | 117 | 115 | 117 | 18,000 | 585 |
| 2003-04-10 | 119 | 119 | 116 | 116 | 19,000 | 580 |
| 2003-04-09 | 119 | 120 | 119 | 119 | 9,000 | 595 |
| 2003-04-08 | 118 | 118 | 117 | 118 | 12,000 | 590 |
| 2003-04-07 | 117 | 120 | 115 | 118 | 57,000 | 590 |
| 2003-04-04 | 115 | 117 | 114 | 117 | 10,000 | 585 |
| 2003-04-03 | 117 | 117 | 115 | 115 | 3,000 | 575 |
| 2003-04-02 | 111 | 114 | 111 | 114 | 16,000 | 570 |
| 2003-04-01 | 112 | 113 | 111 | 113 | 27,000 | 565 |
| 2003-03-31 | 115 | 115 | 114 | 114 | 6,000 | 570 |
| 2003-03-28 | 116 | 117 | 115 | 117 | 31,000 | 585 |
| 2003-03-27 | 120 | 120 | 116 | 118 | 124,000 | 590 |
| 2003-03-26 | 112 | 114 | 109 | 110 | 24,000 | 550 |
| 2003-03-25 | 113 | 114 | 112 | 114 | 16,000 | 570 |
| 2003-03-24 | 111 | 115 | 110 | 115 | 47,000 | 575 |
| 2003-03-20 | 107 | 109 | 107 | 109 | 21,000 | 545 |
| 2003-03-19 | 108 | 108 | 107 | 107 | 7,000 | 535 |
| 2003-03-18 | 110 | 110 | 108 | 109 | 22,000 | 545 |
| 2003-03-17 | 109 | 111 | 107 | 111 | 15,000 | 555 |
| 2003-03-14 | 109 | 109 | 109 | 109 | 60,000 | 545 |
| 2003-03-13 | 109 | 110 | 109 | 109 | 11,000 | 545 |
| 2003-03-12 | 107 | 108 | 107 | 108 | 6,000 | 540 |
| 2003-03-11 | 112 | 112 | 106 | 107 | 24,000 | 535 |
| 2003-03-10 | 113 | 114 | 110 | 113 | 28,000 | 565 |
| 2003-03-07 | 115 | 116 | 112 | 112 | 21,000 | 560 |
| 2003-03-06 | 116 | 117 | 113 | 115 | 31,000 | 575 |
| 2003-03-05 | 117 | 117 | 114 | 116 | 30,000 | 580 |
| 2003-03-04 | 115 | 118 | 113 | 118 | 69,000 | 590 |
| 2003-03-03 | 113 | 114 | 113 | 114 | 24,000 | 570 |
| 2003-02-28 | 110 | 113 | 110 | 113 | 16,000 | 565 |
| 2003-02-27 | 109 | 110 | 109 | 110 | 5,000 | 550 |
| 2003-02-26 | 108 | 110 | 108 | 108 | 7,000 | 540 |
| 2003-02-25 | 110 | 110 | 106 | 107 | 28,000 | 535 |
| 2003-02-24 | 113 | 113 | 112 | 112 | 17,000 | 560 |
| 2003-02-21 | 111 | 113 | 111 | 112 | 26,000 | 560 |
| 2003-02-20 | 113 | 115 | 111 | 115 | 21,000 | 575 |
| 2003-02-19 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2003-02-18 | 112 | 113 | 110 | 112 | 67,000 | 560 |
| 2003-02-17 | 114 | 114 | 114 | 114 | 9,000 | 570 |
| 2003-02-14 | 112 | 116 | 112 | 114 | 43,000 | 570 |
| 2003-02-13 | 117 | 117 | 111 | 112 | 20,000 | 560 |
| 2003-02-12 | 115 | 117 | 114 | 117 | 80,000 | 585 |
| 2003-02-10 | 112 | 113 | 111 | 111 | 20,000 | 555 |
| 2003-02-07 | 111 | 112 | 111 | 111 | 26,000 | 555 |
| 2003-02-06 | 110 | 110 | 109 | 110 | 59,000 | 550 |
| 2003-02-05 | 107 | 109 | 107 | 109 | 38,000 | 545 |
| 2003-02-04 | 104 | 107 | 104 | 107 | 16,000 | 535 |
| 2003-02-03 | 101 | 102 | 101 | 102 | 27,000 | 510 |
| 2003-01-31 | 103 | 106 | 101 | 101 | 18,000 | 505 |
| 2003-01-30 | 103 | 103 | 101 | 103 | 16,000 | 515 |
| 2003-01-29 | 104 | 104 | 103 | 104 | 15,000 | 520 |
| 2003-01-28 | 106 | 107 | 105 | 105 | 18,000 | 525 |
| 2003-01-27 | 109 | 109 | 106 | 107 | 13,000 | 535 |
| 2003-01-24 | 109 | 111 | 109 | 109 | 32,000 | 545 |
| 2003-01-23 | 111 | 111 | 110 | 110 | 15,000 | 550 |
| 2003-01-22 | 112 | 112 | 109 | 110 | 32,000 | 550 |
| 2003-01-21 | 109 | 112 | 106 | 112 | 86,000 | 560 |
| 2003-01-20 | 109 | 109 | 109 | 109 | 3,000 | 545 |
| 2003-01-17 | 108 | 113 | 108 | 111 | 48,000 | 555 |
| 2003-01-16 | 112 | 112 | 107 | 107 | 24,000 | 535 |
| 2003-01-15 | 105 | 112 | 105 | 112 | 20,000 | 560 |
| 2003-01-14 | 103 | 104 | 103 | 104 | 3,000 | 520 |
| 2003-01-10 | 104 | 105 | 103 | 103 | 10,000 | 515 |
| 2003-01-09 | 106 | 106 | 105 | 105 | 15,000 | 525 |
| 2003-01-08 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2003-01-07 | 105 | 106 | 105 | 106 | 8,000 | 530 |
| 2003-01-06 | 102 | 106 | 102 | 106 | 7,000 | 530 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株