1. HOME >
  2. 株価時系列 >
  3. 9130 >
  4. 2004年

9130 共栄タンカー(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3026026125725772,0001,285
2004-12-2926726726326535,0001,325
2004-12-28260263258262106,0001,310
2004-12-2725525725525643,0001,280
2004-12-2425626025425563,0001,275
2004-12-2225926325425540,0001,275
2004-12-2125726025025484,0001,270
2004-12-2025325725325313,0001,265
2004-12-1724725424725340,0001,265
2004-12-1625025024724721,0001,235
2004-12-1525225325125133,0001,255
2004-12-1425425424825283,0001,260
2004-12-1324926524625448,0001,270
2004-12-1025625624425268,0001,260
2004-12-0926026125625667,0001,280
2004-12-0825826125825833,0001,290
2004-12-0726526525825841,0001,290
2004-12-0626426526326345,0001,315
2004-12-0327027026326540,0001,325
2004-12-0226927226626953,0001,345
2004-12-0126826926126932,0001,345
2004-11-3027027026826830,0001,340
2004-11-2926627026626916,0001,345
2004-11-2626026826026344,0001,315
2004-11-2526626626026137,0001,305
2004-11-2426526926526625,0001,330
2004-11-2225425825325523,0001,275
2004-11-1926526826326343,0001,315
2004-11-1827327326427180,0001,355
2004-11-1727427427027241,0001,360
2004-11-16268274267274108,0001,370
2004-11-1526826826226349,0001,315
2004-11-1225626125525850,0001,290
2004-11-1126026125625620,0001,280
2004-11-1026126425926044,0001,300
2004-11-0926126726126324,0001,315
2004-11-0826126125825943,0001,295
2004-11-0525826125625972,0001,295
2004-11-0426226225425624,0001,280
2004-11-0224825124825166,0001,255
2004-11-0125525825025143,0001,255
2004-10-29250256250254141,0001,270
2004-10-2825226025226035,0001,300
2004-10-2725826025525636,0001,280
2004-10-2626126225725723,0001,285
2004-10-2526226525926027,0001,300
2004-10-2225826525726564,0001,325
2004-10-2126727025625935,0001,295
2004-10-2027027126526642,0001,330
2004-10-1927327427127118,0001,355
2004-10-1827927927227247,0001,360
2004-10-1526827526727497,0001,370
2004-10-1427928227327779,0001,385
2004-10-1329029028328446,0001,420
2004-10-1229429428928938,0001,445
2004-10-0829029128729084,0001,450
2004-10-0729829929329481,0001,470
2004-10-06284297282295167,0001,475
2004-10-0528628628128436,0001,420
2004-10-0429029028428686,0001,430
2004-10-0127828127527855,0001,390
2004-09-3026927926827956,0001,395
2004-09-2926926926226426,0001,320
2004-09-2826626826326643,0001,330
2004-09-2727528027027363,0001,365
2004-09-2427828027127564,0001,375
2004-09-22287289277281109,0001,405
2004-09-2128528527828253,0001,410
2004-09-1728428628128372,0001,415
2004-09-1628328728028688,0001,430
2004-09-15302302289291109,0001,455
2004-09-14301310300301182,0001,505
2004-09-13295304291304200,0001,520
2004-09-10295297270290254,0001,450
2004-09-09306306297297132,0001,485
2004-09-08313318303310390,0001,550
2004-09-07305316302313527,0001,565
2004-09-06283297283295233,0001,475
2004-09-03287287273278149,0001,390
2004-09-02282285281281125,0001,405
2004-09-0127828227528271,0001,410
2004-08-31278279274279116,0001,395
2004-08-3027527727027778,0001,385
2004-08-2726627226527272,0001,360
2004-08-26269271266267104,0001,335
2004-08-2526326426126447,0001,320
2004-08-2426726826226276,0001,310
2004-08-2325526425526271,0001,310
2004-08-2024625124625028,0001,250
2004-08-1924324624324611,0001,230
2004-08-1824024023623819,0001,190
2004-08-172432432412429,0001,210
2004-08-1625125123424242,0001,210
2004-08-1325625624725027,0001,250
2004-08-1225526025525834,0001,290
2004-08-1125525525025414,0001,270
2004-08-1025925924925517,0001,275
2004-08-0924625524625522,0001,275
2004-08-0625126124926137,0001,305
2004-08-0524925624925636,0001,280
2004-08-0425125423825428,0001,270
2004-08-0325425625325414,0001,270
2004-08-0224626024525458,0001,270
2004-07-3023824523624329,0001,215
2004-07-2924824823523827,0001,190
2004-07-2825425424024819,0001,240
2004-07-2724724923523949,0001,195
2004-07-2625325723524954,0001,245
2004-07-2326026025825922,0001,295
2004-07-2225926025725927,0001,295
2004-07-2125826025825815,0001,290
2004-07-2026026025525744,0001,285
2004-07-1626026326026228,0001,310
2004-07-15264264260260102,0001,300
2004-07-14265275262262235,0001,310
2004-07-1325526525325980,0001,295
2004-07-1225125224625054,0001,250
2004-07-0923824223824232,0001,210
2004-07-0823623823623734,0001,185
2004-07-0724024023123537,0001,175
2004-07-0624024524024361,0001,215
2004-07-0525425423524786,0001,235
2004-07-0225925925425465,0001,270
2004-07-0125526225425986,0001,295
2004-06-3025125525125543,0001,275
2004-06-2925325325025129,0001,255
2004-06-2825525525025329,0001,265
2004-06-2524725324725257,0001,260
2004-06-2425025425025255,0001,260
2004-06-2325225324624752,0001,235
2004-06-2225425524825238,0001,260
2004-06-21252256250252106,0001,260
2004-06-1825225224524668,0001,230
2004-06-1725725725025230,0001,260
2004-06-1624925224925216,0001,260
2004-06-1525325324524940,0001,245
2004-06-1425926025625653,0001,280
2004-06-11254262254259138,0001,295
2004-06-1025025924725456,0001,270
2004-06-0924025224024985,0001,245
2004-06-0824424423724381,0001,215
2004-06-0723223422823426,0001,170
2004-06-0423223222622727,0001,135
2004-06-0323423822322754,0001,135
2004-06-0224524523723836,0001,190
2004-06-0123524623524331,0001,215
2004-05-3124324323523543,0001,175
2004-05-2824224523924227,0001,210
2004-05-2724525024224235,0001,210
2004-05-2623624423624350,0001,215
2004-05-2524124923523658,0001,180
2004-05-2423924223623968,0001,195
2004-05-2122423122422996,0001,145
2004-05-20238238215220174,0001,100
2004-05-1922823321622893,0001,140
2004-05-18204214203208202,0001,040
2004-05-17235235200202153,0001,010
2004-05-1424624623823954,0001,195
2004-05-1324425223224880,0001,240
2004-05-1223924523424356,0001,215
2004-05-11231240227229146,0001,145
2004-05-10252256241241208,0001,205
2004-05-07265272258265104,0001,325
2004-05-06280280267267102,0001,335
2004-04-30291291283285120,0001,425
2004-04-2829729729029253,0001,460
2004-04-27303303288298127,0001,490
2004-04-2631231330330966,0001,545
2004-04-23315315309309110,0001,545
2004-04-22314316306309112,0001,545
2004-04-2129531629531074,0001,550
2004-04-2029429929329987,0001,495
2004-04-19302305286295112,0001,475
2004-04-16310315305307117,0001,535
2004-04-15325327300311468,0001,555
2004-04-14297316296315444,0001,575
2004-04-13296297293297103,0001,485
2004-04-1229129629129457,0001,470
2004-04-0929529729129167,0001,455
2004-04-08295297295297115,0001,485
2004-04-0729429629229588,0001,475
2004-04-0629529529229364,0001,465
2004-04-0529329729129163,0001,455
2004-04-02290298288293122,0001,465
2004-04-0129529529029353,0001,465
2004-03-3129529729229757,0001,485
2004-03-3030130129429595,0001,475
2004-03-2930031030030297,0001,510
2004-03-26304305302305107,0001,525
2004-03-25307310302303116,0001,515
2004-03-24301310293305199,0001,525
2004-03-2330330329329965,0001,495
2004-03-2230030129129897,0001,490
2004-03-19283298283295140,0001,475
2004-03-18305305286292219,0001,460
2004-03-17308312298301158,0001,505
2004-03-16305312303307209,0001,535
2004-03-1530330430030192,0001,505
2004-03-12298300296299187,0001,495
2004-03-11300303300302115,0001,510
2004-03-10302307300303144,0001,515
2004-03-09300305295305271,0001,525
2004-03-08306315304305403,0001,525
2004-03-05309320302309657,0001,545
2004-03-043143283003041,466,0001,520
2004-03-032893202893161,440,0001,580
2004-03-02281287277287293,0001,435
2004-03-01279283276279324,0001,395
2004-02-27282284279279452,0001,395
2004-02-26265277262275496,0001,375
2004-02-25260271260263393,0001,315
2004-02-24277278263265508,0001,325
2004-02-232702842662721,145,0001,360
2004-02-20251263251262466,0001,310
2004-02-19255255250253341,0001,265
2004-02-182602682492521,640,0001,260
2004-02-172302592292531,535,0001,265
2004-02-16215224215224153,0001,120
2004-02-1321322121021397,0001,065
2004-02-1221421521021192,0001,055
2004-02-1021021320820998,0001,045
2004-02-09215216207207140,0001,035
2004-02-0621321420821059,0001,050
2004-02-0520521020521012,0001,050
2004-02-0421321720821499,0001,070
2004-02-0321121120321052,0001,050
2004-02-0221021321021034,0001,050
2004-01-3021221721121363,0001,065
2004-01-2921421420420785,0001,035
2004-01-2821821821521788,0001,085
2004-01-2722822922522548,0001,125
2004-01-2623023022422754,0001,135
2004-01-2322722722322327,0001,115
2004-01-2222722922422544,0001,125
2004-01-2122622622122246,0001,110
2004-01-2022222922022480,0001,120
2004-01-1922122322022250,0001,110
2004-01-1622022322022342,0001,115
2004-01-15230234220220104,0001,100
2004-01-1421722821722597,0001,125
2004-01-1321922221721747,0001,085
2004-01-0922122421822275,0001,110
2004-01-0822022522022376,0001,115
2004-01-07223226219221156,0001,105
2004-01-06234235215221268,0001,105
2004-01-05234234227231213,0001,155

分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株