9130 共栄タンカー(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 332 | 336 | 331 | 336 | 58,000 | 1,680 |
| 2006-12-28 | 333 | 334 | 327 | 331 | 40,000 | 1,655 |
| 2006-12-27 | 334 | 334 | 330 | 330 | 61,000 | 1,650 |
| 2006-12-26 | 324 | 330 | 321 | 329 | 60,000 | 1,645 |
| 2006-12-25 | 338 | 338 | 325 | 329 | 71,000 | 1,645 |
| 2006-12-22 | 340 | 340 | 328 | 334 | 129,000 | 1,670 |
| 2006-12-21 | 330 | 343 | 329 | 341 | 330,000 | 1,705 |
| 2006-12-20 | 323 | 328 | 323 | 326 | 98,000 | 1,630 |
| 2006-12-19 | 329 | 332 | 321 | 322 | 161,000 | 1,610 |
| 2006-12-18 | 336 | 338 | 331 | 332 | 127,000 | 1,660 |
| 2006-12-15 | 340 | 342 | 335 | 337 | 209,000 | 1,685 |
| 2006-12-14 | 338 | 347 | 336 | 340 | 605,000 | 1,700 |
| 2006-12-13 | 322 | 344 | 322 | 341 | 1,747,000 | 1,705 |
| 2006-12-12 | 319 | 319 | 314 | 316 | 49,000 | 1,580 |
| 2006-12-11 | 310 | 317 | 310 | 315 | 85,000 | 1,575 |
| 2006-12-08 | 319 | 320 | 306 | 312 | 141,000 | 1,560 |
| 2006-12-07 | 310 | 318 | 310 | 314 | 119,000 | 1,570 |
| 2006-12-06 | 312 | 315 | 307 | 313 | 117,000 | 1,565 |
| 2006-12-05 | 312 | 315 | 309 | 312 | 122,000 | 1,560 |
| 2006-12-04 | 314 | 314 | 309 | 310 | 74,000 | 1,550 |
| 2006-12-01 | 311 | 314 | 310 | 314 | 32,000 | 1,570 |
| 2006-11-30 | 317 | 317 | 309 | 313 | 46,000 | 1,565 |
| 2006-11-29 | 303 | 309 | 303 | 308 | 90,000 | 1,540 |
| 2006-11-28 | 306 | 306 | 300 | 304 | 37,000 | 1,520 |
| 2006-11-27 | 298 | 307 | 298 | 305 | 39,000 | 1,525 |
| 2006-11-24 | 297 | 302 | 293 | 298 | 51,000 | 1,490 |
| 2006-11-22 | 294 | 299 | 292 | 297 | 94,000 | 1,485 |
| 2006-11-21 | 282 | 291 | 274 | 289 | 100,000 | 1,445 |
| 2006-11-20 | 310 | 310 | 285 | 288 | 103,000 | 1,440 |
| 2006-11-17 | 313 | 314 | 304 | 306 | 70,000 | 1,530 |
| 2006-11-16 | 318 | 318 | 313 | 313 | 55,000 | 1,565 |
| 2006-11-15 | 319 | 323 | 318 | 318 | 29,000 | 1,590 |
| 2006-11-14 | 316 | 326 | 315 | 317 | 54,000 | 1,585 |
| 2006-11-13 | 313 | 317 | 312 | 312 | 69,000 | 1,560 |
| 2006-11-10 | 317 | 319 | 313 | 317 | 90,000 | 1,585 |
| 2006-11-09 | 322 | 327 | 320 | 320 | 35,000 | 1,600 |
| 2006-11-08 | 329 | 332 | 323 | 323 | 71,000 | 1,615 |
| 2006-11-07 | 326 | 328 | 324 | 324 | 52,000 | 1,620 |
| 2006-11-06 | 327 | 327 | 322 | 325 | 30,000 | 1,625 |
| 2006-11-02 | 332 | 335 | 324 | 327 | 70,000 | 1,635 |
| 2006-11-01 | 325 | 333 | 325 | 330 | 63,000 | 1,650 |
| 2006-10-31 | 322 | 330 | 322 | 324 | 82,000 | 1,620 |
| 2006-10-30 | 333 | 333 | 324 | 324 | 147,000 | 1,620 |
| 2006-10-27 | 343 | 343 | 338 | 338 | 61,000 | 1,690 |
| 2006-10-26 | 343 | 343 | 339 | 341 | 49,000 | 1,705 |
| 2006-10-25 | 341 | 342 | 338 | 340 | 100,000 | 1,700 |
| 2006-10-24 | 344 | 346 | 337 | 343 | 233,000 | 1,715 |
| 2006-10-23 | 345 | 348 | 342 | 343 | 63,000 | 1,715 |
| 2006-10-20 | 349 | 350 | 343 | 345 | 133,000 | 1,725 |
| 2006-10-19 | 343 | 350 | 341 | 347 | 126,000 | 1,735 |
| 2006-10-18 | 340 | 343 | 337 | 342 | 200,000 | 1,710 |
| 2006-10-17 | 347 | 348 | 343 | 345 | 88,000 | 1,725 |
| 2006-10-16 | 338 | 351 | 338 | 344 | 179,000 | 1,720 |
| 2006-10-13 | 352 | 355 | 346 | 348 | 93,000 | 1,740 |
| 2006-10-12 | 335 | 350 | 335 | 344 | 136,000 | 1,720 |
| 2006-10-11 | 362 | 362 | 338 | 338 | 327,000 | 1,690 |
| 2006-10-10 | 355 | 364 | 355 | 359 | 250,000 | 1,795 |
| 2006-10-06 | 362 | 366 | 358 | 364 | 224,000 | 1,820 |
| 2006-10-05 | 363 | 372 | 363 | 370 | 346,000 | 1,850 |
| 2006-10-04 | 370 | 371 | 359 | 361 | 498,000 | 1,805 |
| 2006-10-03 | 365 | 376 | 361 | 371 | 1,564,000 | 1,855 |
| 2006-10-02 | 359 | 370 | 353 | 369 | 2,417,000 | 1,845 |
| 2006-09-29 | 333 | 333 | 329 | 329 | 66,000 | 1,645 |
| 2006-09-28 | 329 | 337 | 323 | 331 | 141,000 | 1,655 |
| 2006-09-27 | 319 | 338 | 319 | 329 | 343,000 | 1,645 |
| 2006-09-26 | 332 | 333 | 320 | 323 | 213,000 | 1,615 |
| 2006-09-25 | 340 | 348 | 326 | 334 | 237,000 | 1,670 |
| 2006-09-22 | 345 | 350 | 341 | 345 | 114,000 | 1,725 |
| 2006-09-21 | 350 | 355 | 343 | 350 | 165,000 | 1,750 |
| 2006-09-20 | 348 | 349 | 343 | 345 | 120,000 | 1,725 |
| 2006-09-19 | 342 | 356 | 342 | 352 | 226,000 | 1,760 |
| 2006-09-15 | 339 | 346 | 339 | 344 | 149,000 | 1,720 |
| 2006-09-14 | 352 | 352 | 337 | 345 | 230,000 | 1,725 |
| 2006-09-13 | 368 | 369 | 351 | 353 | 364,000 | 1,765 |
| 2006-09-12 | 373 | 386 | 361 | 362 | 1,062,000 | 1,810 |
| 2006-09-11 | 367 | 378 | 366 | 372 | 445,000 | 1,860 |
| 2006-09-08 | 360 | 366 | 359 | 366 | 248,000 | 1,830 |
| 2006-09-07 | 355 | 366 | 353 | 365 | 254,000 | 1,825 |
| 2006-09-06 | 366 | 370 | 357 | 361 | 299,000 | 1,805 |
| 2006-09-05 | 368 | 370 | 361 | 366 | 490,000 | 1,830 |
| 2006-09-04 | 375 | 380 | 368 | 371 | 491,000 | 1,855 |
| 2006-09-01 | 359 | 368 | 356 | 366 | 482,000 | 1,830 |
| 2006-08-31 | 366 | 370 | 359 | 360 | 874,000 | 1,800 |
| 2006-08-30 | 345 | 372 | 341 | 366 | 2,103,000 | 1,830 |
| 2006-08-29 | 346 | 346 | 336 | 339 | 385,000 | 1,695 |
| 2006-08-28 | 342 | 344 | 337 | 342 | 842,000 | 1,710 |
| 2006-08-25 | 323 | 352 | 321 | 348 | 3,376,000 | 1,740 |
| 2006-08-24 | 312 | 318 | 308 | 318 | 232,000 | 1,590 |
| 2006-08-23 | 310 | 315 | 309 | 311 | 103,000 | 1,555 |
| 2006-08-22 | 304 | 313 | 300 | 310 | 149,000 | 1,550 |
| 2006-08-21 | 307 | 311 | 305 | 306 | 97,000 | 1,530 |
| 2006-08-18 | 312 | 315 | 303 | 309 | 236,000 | 1,545 |
| 2006-08-17 | 318 | 321 | 311 | 311 | 301,000 | 1,555 |
| 2006-08-16 | 313 | 316 | 308 | 313 | 301,000 | 1,565 |
| 2006-08-15 | 308 | 319 | 303 | 310 | 584,000 | 1,550 |
| 2006-08-14 | 309 | 319 | 309 | 309 | 371,000 | 1,545 |
| 2006-08-11 | 305 | 320 | 302 | 310 | 1,283,000 | 1,550 |
| 2006-08-10 | 271 | 308 | 268 | 300 | 1,199,000 | 1,500 |
| 2006-08-09 | 271 | 272 | 265 | 271 | 375,000 | 1,355 |
| 2006-08-08 | 269 | 275 | 268 | 274 | 779,000 | 1,370 |
| 2006-08-07 | 272 | 283 | 265 | 267 | 1,691,000 | 1,335 |
| 2006-08-04 | 254 | 257 | 248 | 252 | 137,000 | 1,260 |
| 2006-08-03 | 257 | 257 | 250 | 253 | 134,000 | 1,265 |
| 2006-08-02 | 250 | 257 | 250 | 257 | 126,000 | 1,285 |
| 2006-08-01 | 251 | 255 | 249 | 250 | 62,000 | 1,250 |
| 2006-07-31 | 265 | 265 | 251 | 256 | 92,000 | 1,280 |
| 2006-07-28 | 254 | 256 | 252 | 255 | 71,000 | 1,275 |
| 2006-07-27 | 251 | 262 | 243 | 259 | 84,000 | 1,295 |
| 2006-07-26 | 260 | 260 | 252 | 252 | 52,000 | 1,260 |
| 2006-07-25 | 263 | 268 | 259 | 259 | 72,000 | 1,295 |
| 2006-07-24 | 269 | 269 | 262 | 263 | 20,000 | 1,315 |
| 2006-07-21 | 271 | 272 | 266 | 267 | 26,000 | 1,335 |
| 2006-07-20 | 278 | 280 | 270 | 272 | 49,000 | 1,360 |
| 2006-07-19 | 265 | 270 | 258 | 264 | 142,000 | 1,320 |
| 2006-07-18 | 279 | 280 | 272 | 275 | 72,000 | 1,375 |
| 2006-07-14 | 286 | 296 | 283 | 284 | 46,000 | 1,420 |
| 2006-07-13 | 295 | 302 | 291 | 298 | 64,000 | 1,490 |
| 2006-07-12 | 315 | 315 | 305 | 310 | 97,000 | 1,550 |
| 2006-07-11 | 318 | 323 | 315 | 320 | 44,000 | 1,600 |
| 2006-07-10 | 315 | 324 | 311 | 323 | 53,000 | 1,615 |
| 2006-07-07 | 340 | 340 | 326 | 326 | 27,000 | 1,630 |
| 2006-07-06 | 334 | 336 | 332 | 332 | 32,000 | 1,660 |
| 2006-07-05 | 342 | 343 | 335 | 335 | 46,000 | 1,675 |
| 2006-07-04 | 336 | 347 | 331 | 347 | 66,000 | 1,735 |
| 2006-07-03 | 340 | 340 | 332 | 334 | 23,000 | 1,670 |
| 2006-06-30 | 326 | 335 | 326 | 335 | 72,000 | 1,675 |
| 2006-06-29 | 332 | 336 | 328 | 329 | 97,000 | 1,645 |
| 2006-06-28 | 337 | 337 | 331 | 332 | 60,000 | 1,660 |
| 2006-06-27 | 333 | 340 | 332 | 338 | 44,000 | 1,690 |
| 2006-06-26 | 330 | 336 | 328 | 333 | 49,000 | 1,665 |
| 2006-06-23 | 333 | 338 | 325 | 329 | 119,000 | 1,645 |
| 2006-06-22 | 346 | 346 | 330 | 337 | 169,000 | 1,685 |
| 2006-06-21 | 336 | 345 | 336 | 345 | 63,000 | 1,725 |
| 2006-06-20 | 327 | 334 | 323 | 334 | 63,000 | 1,670 |
| 2006-06-19 | 326 | 331 | 326 | 326 | 18,000 | 1,630 |
| 2006-06-16 | 315 | 338 | 315 | 323 | 87,000 | 1,615 |
| 2006-06-15 | 310 | 320 | 300 | 313 | 62,000 | 1,565 |
| 2006-06-14 | 293 | 308 | 293 | 302 | 82,000 | 1,510 |
| 2006-06-13 | 298 | 298 | 295 | 295 | 26,000 | 1,475 |
| 2006-06-12 | 284 | 309 | 281 | 298 | 175,000 | 1,490 |
| 2006-06-09 | 293 | 304 | 283 | 294 | 110,000 | 1,470 |
| 2006-06-08 | 290 | 300 | 290 | 296 | 152,000 | 1,480 |
| 2006-06-07 | 303 | 318 | 302 | 302 | 103,000 | 1,510 |
| 2006-06-06 | 289 | 313 | 289 | 307 | 124,000 | 1,535 |
| 2006-06-05 | 304 | 309 | 298 | 298 | 97,000 | 1,490 |
| 2006-06-02 | 289 | 311 | 270 | 309 | 164,000 | 1,545 |
| 2006-06-01 | 298 | 310 | 293 | 294 | 74,000 | 1,470 |
| 2006-05-31 | 287 | 299 | 287 | 296 | 123,000 | 1,480 |
| 2006-05-30 | 319 | 320 | 306 | 307 | 83,000 | 1,535 |
| 2006-05-29 | 323 | 328 | 316 | 322 | 64,000 | 1,610 |
| 2006-05-26 | 326 | 330 | 318 | 328 | 112,000 | 1,640 |
| 2006-05-25 | 342 | 345 | 322 | 326 | 201,000 | 1,630 |
| 2006-05-24 | 348 | 349 | 337 | 342 | 77,000 | 1,710 |
| 2006-05-23 | 350 | 357 | 341 | 341 | 124,000 | 1,705 |
| 2006-05-22 | 363 | 364 | 354 | 360 | 212,000 | 1,800 |
| 2006-05-19 | 356 | 376 | 356 | 367 | 99,000 | 1,835 |
| 2006-05-18 | 359 | 367 | 353 | 366 | 54,000 | 1,830 |
| 2006-05-17 | 365 | 369 | 360 | 368 | 84,000 | 1,840 |
| 2006-05-16 | 383 | 384 | 367 | 370 | 72,000 | 1,850 |
| 2006-05-15 | 366 | 378 | 366 | 378 | 65,000 | 1,890 |
| 2006-05-12 | 377 | 385 | 372 | 385 | 101,000 | 1,925 |
| 2006-05-11 | 393 | 398 | 382 | 383 | 55,000 | 1,915 |
| 2006-05-10 | 394 | 398 | 385 | 388 | 65,000 | 1,940 |
| 2006-05-09 | 378 | 402 | 378 | 393 | 200,000 | 1,965 |
| 2006-05-08 | 382 | 386 | 378 | 382 | 83,000 | 1,910 |
| 2006-05-02 | 375 | 388 | 375 | 385 | 64,000 | 1,925 |
| 2006-05-01 | 391 | 391 | 382 | 383 | 66,000 | 1,915 |
| 2006-04-28 | 389 | 389 | 378 | 386 | 51,000 | 1,930 |
| 2006-04-27 | 384 | 387 | 379 | 387 | 69,000 | 1,935 |
| 2006-04-26 | 388 | 390 | 383 | 386 | 45,000 | 1,930 |
| 2006-04-25 | 386 | 386 | 381 | 383 | 36,000 | 1,915 |
| 2006-04-24 | 384 | 387 | 375 | 376 | 116,000 | 1,880 |
| 2006-04-21 | 394 | 394 | 387 | 389 | 71,000 | 1,945 |
| 2006-04-20 | 390 | 396 | 390 | 392 | 41,000 | 1,960 |
| 2006-04-19 | 398 | 398 | 390 | 392 | 46,000 | 1,960 |
| 2006-04-18 | 386 | 401 | 386 | 395 | 110,000 | 1,975 |
| 2006-04-17 | 399 | 399 | 391 | 391 | 89,000 | 1,955 |
| 2006-04-14 | 400 | 404 | 396 | 400 | 86,000 | 2,000 |
| 2006-04-13 | 404 | 410 | 395 | 403 | 68,000 | 2,015 |
| 2006-04-12 | 404 | 410 | 404 | 406 | 57,000 | 2,030 |
| 2006-04-11 | 413 | 413 | 405 | 409 | 55,000 | 2,045 |
| 2006-04-10 | 411 | 415 | 409 | 412 | 41,000 | 2,060 |
| 2006-04-07 | 413 | 415 | 409 | 414 | 51,000 | 2,070 |
| 2006-04-06 | 410 | 419 | 409 | 413 | 122,000 | 2,065 |
| 2006-04-05 | 417 | 423 | 409 | 413 | 150,000 | 2,065 |
| 2006-04-04 | 409 | 415 | 409 | 413 | 118,000 | 2,065 |
| 2006-04-03 | 410 | 416 | 409 | 411 | 71,000 | 2,055 |
| 2006-03-31 | 410 | 417 | 408 | 410 | 182,000 | 2,050 |
| 2006-03-30 | 415 | 415 | 407 | 413 | 141,000 | 2,065 |
| 2006-03-29 | 410 | 413 | 405 | 412 | 94,000 | 2,060 |
| 2006-03-28 | 408 | 425 | 398 | 407 | 579,000 | 2,035 |
| 2006-03-27 | 401 | 404 | 401 | 404 | 65,000 | 2,020 |
| 2006-03-24 | 400 | 405 | 400 | 402 | 84,000 | 2,010 |
| 2006-03-23 | 406 | 407 | 398 | 401 | 118,000 | 2,005 |
| 2006-03-22 | 402 | 407 | 398 | 406 | 89,000 | 2,030 |
| 2006-03-20 | 396 | 404 | 395 | 401 | 85,000 | 2,005 |
| 2006-03-17 | 397 | 399 | 389 | 395 | 115,000 | 1,975 |
| 2006-03-16 | 395 | 397 | 388 | 393 | 96,000 | 1,965 |
| 2006-03-15 | 394 | 401 | 393 | 400 | 104,000 | 2,000 |
| 2006-03-14 | 401 | 406 | 388 | 392 | 183,000 | 1,960 |
| 2006-03-13 | 396 | 412 | 392 | 400 | 318,000 | 2,000 |
| 2006-03-10 | 380 | 381 | 375 | 375 | 113,000 | 1,875 |
| 2006-03-09 | 370 | 378 | 365 | 375 | 95,000 | 1,875 |
| 2006-03-08 | 368 | 374 | 363 | 365 | 64,000 | 1,825 |
| 2006-03-07 | 373 | 373 | 366 | 368 | 124,000 | 1,840 |
| 2006-03-06 | 374 | 374 | 369 | 371 | 76,000 | 1,855 |
| 2006-03-03 | 376 | 380 | 370 | 376 | 93,000 | 1,880 |
| 2006-03-02 | 385 | 385 | 380 | 380 | 60,000 | 1,900 |
| 2006-03-01 | 388 | 390 | 380 | 382 | 132,000 | 1,910 |
| 2006-02-28 | 387 | 393 | 386 | 390 | 82,000 | 1,950 |
| 2006-02-27 | 400 | 404 | 385 | 385 | 213,000 | 1,925 |
| 2006-02-24 | 396 | 398 | 390 | 396 | 81,000 | 1,980 |
| 2006-02-23 | 387 | 398 | 387 | 396 | 138,000 | 1,980 |
| 2006-02-22 | 388 | 390 | 377 | 384 | 178,000 | 1,920 |
| 2006-02-21 | 357 | 389 | 356 | 389 | 343,000 | 1,945 |
| 2006-02-20 | 396 | 396 | 363 | 367 | 242,000 | 1,835 |
| 2006-02-17 | 409 | 412 | 391 | 398 | 294,000 | 1,990 |
| 2006-02-16 | 404 | 413 | 400 | 410 | 160,000 | 2,050 |
| 2006-02-15 | 417 | 422 | 409 | 409 | 150,000 | 2,045 |
| 2006-02-14 | 406 | 422 | 396 | 416 | 244,000 | 2,080 |
| 2006-02-13 | 425 | 427 | 404 | 406 | 347,000 | 2,030 |
| 2006-02-10 | 431 | 434 | 414 | 425 | 199,000 | 2,125 |
| 2006-02-09 | 449 | 455 | 427 | 430 | 316,000 | 2,150 |
| 2006-02-08 | 455 | 459 | 442 | 444 | 312,000 | 2,220 |
| 2006-02-07 | 461 | 465 | 459 | 465 | 241,000 | 2,325 |
| 2006-02-06 | 465 | 468 | 458 | 463 | 222,000 | 2,315 |
| 2006-02-03 | 454 | 473 | 453 | 460 | 750,000 | 2,300 |
| 2006-02-02 | 449 | 453 | 443 | 449 | 318,000 | 2,245 |
| 2006-02-01 | 443 | 445 | 439 | 439 | 171,000 | 2,195 |
| 2006-01-31 | 457 | 457 | 441 | 443 | 161,000 | 2,215 |
| 2006-01-30 | 461 | 464 | 447 | 453 | 357,000 | 2,265 |
| 2006-01-27 | 438 | 443 | 428 | 441 | 232,000 | 2,205 |
| 2006-01-26 | 444 | 445 | 433 | 437 | 129,000 | 2,185 |
| 2006-01-25 | 440 | 446 | 436 | 439 | 134,000 | 2,195 |
| 2006-01-24 | 436 | 445 | 424 | 440 | 297,000 | 2,200 |
| 2006-01-23 | 414 | 428 | 414 | 416 | 309,000 | 2,080 |
| 2006-01-20 | 448 | 460 | 431 | 434 | 431,000 | 2,170 |
| 2006-01-19 | 428 | 459 | 417 | 448 | 539,000 | 2,240 |
| 2006-01-18 | 434 | 445 | 397 | 429 | 737,000 | 2,145 |
| 2006-01-17 | 461 | 470 | 440 | 440 | 658,000 | 2,200 |
| 2006-01-16 | 480 | 480 | 466 | 476 | 731,000 | 2,380 |
| 2006-01-13 | 470 | 477 | 460 | 472 | 1,198,000 | 2,360 |
| 2006-01-12 | 450 | 474 | 448 | 473 | 2,021,000 | 2,365 |
| 2006-01-11 | 436 | 446 | 429 | 440 | 888,000 | 2,200 |
| 2006-01-10 | 429 | 444 | 426 | 444 | 1,183,000 | 2,220 |
| 2006-01-06 | 422 | 428 | 420 | 425 | 324,000 | 2,125 |
| 2006-01-05 | 422 | 422 | 417 | 421 | 263,000 | 2,105 |
| 2006-01-04 | 423 | 423 | 416 | 419 | 112,000 | 2,095 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株