9130 共栄タンカー(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 257 | 257 | 246 | 256 | 73,000 | 1,280 |
| 2008-12-29 | 265 | 269 | 256 | 256 | 103,000 | 1,280 |
| 2008-12-26 | 265 | 270 | 262 | 265 | 71,000 | 1,325 |
| 2008-12-25 | 269 | 273 | 255 | 268 | 211,000 | 1,340 |
| 2008-12-24 | 266 | 276 | 257 | 274 | 178,000 | 1,370 |
| 2008-12-22 | 271 | 276 | 268 | 275 | 185,000 | 1,375 |
| 2008-12-19 | 258 | 266 | 257 | 266 | 87,000 | 1,330 |
| 2008-12-18 | 249 | 257 | 247 | 255 | 51,000 | 1,275 |
| 2008-12-17 | 260 | 263 | 240 | 249 | 82,000 | 1,245 |
| 2008-12-16 | 250 | 272 | 247 | 250 | 328,000 | 1,250 |
| 2008-12-15 | 240 | 248 | 240 | 245 | 47,000 | 1,225 |
| 2008-12-12 | 244 | 244 | 235 | 235 | 52,000 | 1,175 |
| 2008-12-11 | 251 | 255 | 243 | 247 | 106,000 | 1,235 |
| 2008-12-10 | 233 | 258 | 233 | 251 | 168,000 | 1,255 |
| 2008-12-09 | 235 | 238 | 235 | 236 | 39,000 | 1,180 |
| 2008-12-08 | 229 | 233 | 227 | 233 | 44,000 | 1,165 |
| 2008-12-05 | 228 | 228 | 221 | 223 | 65,000 | 1,115 |
| 2008-12-04 | 224 | 232 | 224 | 227 | 36,000 | 1,135 |
| 2008-12-03 | 223 | 228 | 223 | 226 | 40,000 | 1,130 |
| 2008-12-02 | 224 | 225 | 217 | 218 | 58,000 | 1,090 |
| 2008-12-01 | 235 | 235 | 228 | 229 | 31,000 | 1,145 |
| 2008-11-28 | 229 | 235 | 227 | 232 | 49,000 | 1,160 |
| 2008-11-27 | 223 | 232 | 220 | 228 | 43,000 | 1,140 |
| 2008-11-26 | 215 | 227 | 215 | 223 | 31,000 | 1,115 |
| 2008-11-25 | 230 | 233 | 216 | 223 | 61,000 | 1,115 |
| 2008-11-21 | 222 | 228 | 214 | 225 | 41,000 | 1,125 |
| 2008-11-20 | 217 | 225 | 216 | 224 | 54,000 | 1,120 |
| 2008-11-19 | 229 | 234 | 221 | 229 | 40,000 | 1,145 |
| 2008-11-18 | 232 | 234 | 227 | 227 | 23,000 | 1,135 |
| 2008-11-17 | 226 | 233 | 221 | 229 | 29,000 | 1,145 |
| 2008-11-14 | 227 | 233 | 225 | 230 | 29,000 | 1,150 |
| 2008-11-13 | 213 | 220 | 213 | 220 | 32,000 | 1,100 |
| 2008-11-12 | 218 | 222 | 215 | 221 | 36,000 | 1,105 |
| 2008-11-11 | 227 | 227 | 218 | 218 | 41,000 | 1,090 |
| 2008-11-10 | 220 | 228 | 218 | 228 | 36,000 | 1,140 |
| 2008-11-07 | 203 | 218 | 203 | 217 | 62,000 | 1,085 |
| 2008-11-06 | 227 | 227 | 218 | 218 | 23,000 | 1,090 |
| 2008-11-05 | 228 | 239 | 228 | 237 | 53,000 | 1,185 |
| 2008-11-04 | 214 | 226 | 213 | 221 | 47,000 | 1,105 |
| 2008-10-31 | 205 | 214 | 200 | 213 | 78,000 | 1,065 |
| 2008-10-30 | 184 | 206 | 181 | 205 | 144,000 | 1,025 |
| 2008-10-29 | 200 | 206 | 166 | 183 | 269,000 | 915 |
| 2008-10-28 | 181 | 193 | 165 | 186 | 215,000 | 930 |
| 2008-10-27 | 196 | 198 | 172 | 186 | 101,000 | 930 |
| 2008-10-24 | 212 | 216 | 202 | 202 | 56,000 | 1,010 |
| 2008-10-23 | 208 | 218 | 205 | 218 | 44,000 | 1,090 |
| 2008-10-22 | 223 | 223 | 210 | 218 | 31,000 | 1,090 |
| 2008-10-21 | 230 | 230 | 219 | 225 | 48,000 | 1,125 |
| 2008-10-20 | 210 | 230 | 206 | 225 | 139,000 | 1,125 |
| 2008-10-17 | 206 | 216 | 206 | 210 | 76,000 | 1,050 |
| 2008-10-16 | 212 | 220 | 206 | 206 | 222,000 | 1,030 |
| 2008-10-15 | 225 | 225 | 210 | 225 | 123,000 | 1,125 |
| 2008-10-14 | 237 | 237 | 225 | 233 | 148,000 | 1,165 |
| 2008-10-10 | 191 | 207 | 185 | 197 | 223,000 | 985 |
| 2008-10-09 | 211 | 222 | 205 | 211 | 177,000 | 1,055 |
| 2008-10-08 | 225 | 230 | 211 | 221 | 148,000 | 1,105 |
| 2008-10-07 | 215 | 249 | 206 | 230 | 115,000 | 1,150 |
| 2008-10-06 | 240 | 245 | 225 | 239 | 164,000 | 1,195 |
| 2008-10-03 | 261 | 266 | 255 | 255 | 61,000 | 1,275 |
| 2008-10-02 | 282 | 287 | 264 | 266 | 45,000 | 1,330 |
| 2008-10-01 | 288 | 289 | 271 | 281 | 75,000 | 1,405 |
| 2008-09-30 | 284 | 291 | 270 | 286 | 91,000 | 1,430 |
| 2008-09-29 | 299 | 299 | 290 | 290 | 80,000 | 1,450 |
| 2008-09-26 | 316 | 317 | 300 | 303 | 78,000 | 1,515 |
| 2008-09-25 | 326 | 330 | 320 | 320 | 80,000 | 1,600 |
| 2008-09-24 | 320 | 335 | 317 | 335 | 107,000 | 1,675 |
| 2008-09-22 | 329 | 335 | 323 | 325 | 97,000 | 1,625 |
| 2008-09-19 | 316 | 328 | 314 | 328 | 205,000 | 1,640 |
| 2008-09-18 | 302 | 319 | 302 | 316 | 88,000 | 1,580 |
| 2008-09-17 | 311 | 317 | 309 | 310 | 98,000 | 1,550 |
| 2008-09-16 | 289 | 321 | 289 | 307 | 383,000 | 1,535 |
| 2008-09-12 | 305 | 310 | 305 | 309 | 39,000 | 1,545 |
| 2008-09-11 | 305 | 308 | 302 | 307 | 72,000 | 1,535 |
| 2008-09-10 | 295 | 308 | 290 | 305 | 59,000 | 1,525 |
| 2008-09-09 | 296 | 300 | 290 | 297 | 140,000 | 1,485 |
| 2008-09-08 | 305 | 310 | 305 | 306 | 61,000 | 1,530 |
| 2008-09-05 | 297 | 304 | 292 | 302 | 141,000 | 1,510 |
| 2008-09-04 | 309 | 309 | 302 | 307 | 159,000 | 1,535 |
| 2008-09-03 | 314 | 314 | 309 | 312 | 40,000 | 1,560 |
| 2008-09-02 | 313 | 318 | 311 | 316 | 42,000 | 1,580 |
| 2008-09-01 | 318 | 319 | 310 | 317 | 69,000 | 1,585 |
| 2008-08-29 | 318 | 321 | 318 | 321 | 86,000 | 1,605 |
| 2008-08-28 | 316 | 318 | 314 | 317 | 87,000 | 1,585 |
| 2008-08-27 | 316 | 317 | 312 | 316 | 43,000 | 1,580 |
| 2008-08-26 | 312 | 318 | 311 | 317 | 38,000 | 1,585 |
| 2008-08-25 | 314 | 317 | 313 | 315 | 34,000 | 1,575 |
| 2008-08-22 | 310 | 313 | 308 | 312 | 46,000 | 1,560 |
| 2008-08-21 | 309 | 317 | 309 | 313 | 70,000 | 1,565 |
| 2008-08-20 | 311 | 311 | 307 | 311 | 54,000 | 1,555 |
| 2008-08-19 | 311 | 312 | 310 | 311 | 55,000 | 1,555 |
| 2008-08-18 | 312 | 317 | 312 | 312 | 67,000 | 1,560 |
| 2008-08-15 | 311 | 316 | 311 | 314 | 54,000 | 1,570 |
| 2008-08-14 | 309 | 317 | 309 | 311 | 67,000 | 1,555 |
| 2008-08-13 | 306 | 313 | 306 | 309 | 45,000 | 1,545 |
| 2008-08-12 | 308 | 314 | 305 | 310 | 76,000 | 1,550 |
| 2008-08-11 | 306 | 314 | 306 | 311 | 73,000 | 1,555 |
| 2008-08-08 | 303 | 312 | 302 | 309 | 92,000 | 1,545 |
| 2008-08-07 | 308 | 312 | 303 | 308 | 74,000 | 1,540 |
| 2008-08-06 | 301 | 314 | 301 | 313 | 72,000 | 1,565 |
| 2008-08-05 | 299 | 302 | 295 | 295 | 101,000 | 1,475 |
| 2008-08-04 | 305 | 310 | 294 | 302 | 264,000 | 1,510 |
| 2008-08-01 | 315 | 315 | 309 | 312 | 106,000 | 1,560 |
| 2008-07-31 | 320 | 320 | 316 | 319 | 79,000 | 1,595 |
| 2008-07-30 | 321 | 321 | 315 | 320 | 64,000 | 1,600 |
| 2008-07-29 | 315 | 319 | 315 | 318 | 55,000 | 1,590 |
| 2008-07-28 | 321 | 326 | 319 | 323 | 73,000 | 1,615 |
| 2008-07-25 | 327 | 328 | 319 | 320 | 128,000 | 1,600 |
| 2008-07-24 | 326 | 331 | 323 | 330 | 141,000 | 1,650 |
| 2008-07-23 | 322 | 327 | 321 | 326 | 96,000 | 1,630 |
| 2008-07-22 | 321 | 327 | 320 | 327 | 127,000 | 1,635 |
| 2008-07-18 | 321 | 325 | 319 | 320 | 76,000 | 1,600 |
| 2008-07-17 | 317 | 325 | 317 | 321 | 69,000 | 1,605 |
| 2008-07-16 | 313 | 319 | 310 | 318 | 137,000 | 1,590 |
| 2008-07-15 | 325 | 325 | 316 | 318 | 111,000 | 1,590 |
| 2008-07-14 | 324 | 329 | 322 | 324 | 101,000 | 1,620 |
| 2008-07-11 | 314 | 323 | 314 | 323 | 115,000 | 1,615 |
| 2008-07-10 | 313 | 320 | 313 | 317 | 64,000 | 1,585 |
| 2008-07-09 | 323 | 325 | 316 | 318 | 70,000 | 1,590 |
| 2008-07-08 | 323 | 324 | 314 | 318 | 149,000 | 1,590 |
| 2008-07-07 | 321 | 327 | 318 | 326 | 204,000 | 1,630 |
| 2008-07-04 | 309 | 318 | 309 | 318 | 160,000 | 1,590 |
| 2008-07-03 | 310 | 312 | 300 | 311 | 290,000 | 1,555 |
| 2008-07-02 | 316 | 317 | 312 | 312 | 141,000 | 1,560 |
| 2008-07-01 | 311 | 321 | 311 | 320 | 161,000 | 1,600 |
| 2008-06-30 | 317 | 321 | 312 | 316 | 66,000 | 1,580 |
| 2008-06-27 | 308 | 319 | 308 | 319 | 147,000 | 1,595 |
| 2008-06-26 | 318 | 321 | 316 | 316 | 129,000 | 1,580 |
| 2008-06-25 | 312 | 322 | 309 | 322 | 143,000 | 1,610 |
| 2008-06-24 | 308 | 314 | 308 | 314 | 86,000 | 1,570 |
| 2008-06-23 | 310 | 313 | 305 | 310 | 106,000 | 1,550 |
| 2008-06-20 | 320 | 320 | 312 | 314 | 124,000 | 1,570 |
| 2008-06-19 | 327 | 332 | 317 | 319 | 241,000 | 1,595 |
| 2008-06-18 | 323 | 323 | 320 | 322 | 72,000 | 1,610 |
| 2008-06-17 | 325 | 325 | 319 | 320 | 93,000 | 1,600 |
| 2008-06-16 | 312 | 324 | 312 | 324 | 168,000 | 1,620 |
| 2008-06-13 | 319 | 319 | 309 | 311 | 209,000 | 1,555 |
| 2008-06-12 | 308 | 321 | 307 | 319 | 217,000 | 1,595 |
| 2008-06-11 | 316 | 318 | 307 | 313 | 255,000 | 1,565 |
| 2008-06-10 | 330 | 333 | 313 | 319 | 278,000 | 1,595 |
| 2008-06-09 | 320 | 334 | 318 | 332 | 222,000 | 1,660 |
| 2008-06-06 | 354 | 354 | 328 | 330 | 1,176,000 | 1,650 |
| 2008-06-05 | 309 | 345 | 309 | 339 | 1,339,000 | 1,695 |
| 2008-06-04 | 313 | 313 | 306 | 309 | 138,000 | 1,545 |
| 2008-06-03 | 313 | 314 | 308 | 309 | 166,000 | 1,545 |
| 2008-06-02 | 310 | 317 | 310 | 317 | 189,000 | 1,585 |
| 2008-05-30 | 314 | 315 | 308 | 312 | 117,000 | 1,560 |
| 2008-05-29 | 308 | 313 | 307 | 312 | 127,000 | 1,560 |
| 2008-05-28 | 308 | 310 | 305 | 307 | 134,000 | 1,535 |
| 2008-05-27 | 305 | 310 | 304 | 309 | 126,000 | 1,545 |
| 2008-05-26 | 303 | 308 | 303 | 306 | 164,000 | 1,530 |
| 2008-05-23 | 311 | 312 | 304 | 305 | 203,000 | 1,525 |
| 2008-05-22 | 308 | 312 | 305 | 311 | 233,000 | 1,555 |
| 2008-05-21 | 310 | 312 | 307 | 310 | 124,000 | 1,550 |
| 2008-05-20 | 320 | 320 | 313 | 315 | 155,000 | 1,575 |
| 2008-05-19 | 320 | 322 | 316 | 317 | 169,000 | 1,585 |
| 2008-05-16 | 322 | 324 | 315 | 318 | 338,000 | 1,590 |
| 2008-05-15 | 313 | 318 | 312 | 312 | 363,000 | 1,560 |
| 2008-05-14 | 302 | 311 | 301 | 310 | 176,000 | 1,550 |
| 2008-05-13 | 302 | 303 | 298 | 301 | 113,000 | 1,505 |
| 2008-05-12 | 299 | 301 | 293 | 300 | 182,000 | 1,500 |
| 2008-05-09 | 317 | 317 | 302 | 304 | 191,000 | 1,520 |
| 2008-05-08 | 311 | 321 | 310 | 313 | 349,000 | 1,565 |
| 2008-05-07 | 307 | 316 | 303 | 314 | 378,000 | 1,570 |
| 2008-05-02 | 301 | 306 | 296 | 302 | 140,000 | 1,510 |
| 2008-05-01 | 300 | 307 | 298 | 298 | 205,000 | 1,490 |
| 2008-04-30 | 310 | 310 | 302 | 304 | 220,000 | 1,520 |
| 2008-04-28 | 312 | 316 | 306 | 309 | 241,000 | 1,545 |
| 2008-04-25 | 318 | 322 | 306 | 309 | 343,000 | 1,545 |
| 2008-04-24 | 316 | 327 | 312 | 314 | 813,000 | 1,570 |
| 2008-04-23 | 310 | 317 | 308 | 312 | 532,000 | 1,560 |
| 2008-04-22 | 305 | 308 | 301 | 301 | 143,000 | 1,505 |
| 2008-04-21 | 316 | 318 | 303 | 303 | 605,000 | 1,515 |
| 2008-04-18 | 284 | 308 | 284 | 305 | 1,037,000 | 1,525 |
| 2008-04-17 | 295 | 296 | 285 | 285 | 277,000 | 1,425 |
| 2008-04-16 | 278 | 290 | 278 | 285 | 203,000 | 1,425 |
| 2008-04-15 | 275 | 279 | 270 | 276 | 105,000 | 1,380 |
| 2008-04-14 | 273 | 280 | 273 | 278 | 112,000 | 1,390 |
| 2008-04-11 | 276 | 280 | 276 | 280 | 79,000 | 1,400 |
| 2008-04-10 | 284 | 284 | 276 | 277 | 165,000 | 1,385 |
| 2008-04-09 | 294 | 295 | 283 | 285 | 113,000 | 1,425 |
| 2008-04-08 | 295 | 296 | 292 | 292 | 69,000 | 1,460 |
| 2008-04-07 | 295 | 296 | 290 | 294 | 95,000 | 1,470 |
| 2008-04-04 | 293 | 297 | 293 | 295 | 153,000 | 1,475 |
| 2008-04-03 | 293 | 294 | 289 | 293 | 109,000 | 1,465 |
| 2008-04-02 | 301 | 306 | 290 | 292 | 260,000 | 1,460 |
| 2008-04-01 | 297 | 301 | 293 | 293 | 140,000 | 1,465 |
| 2008-03-31 | 308 | 309 | 297 | 298 | 158,000 | 1,490 |
| 2008-03-28 | 313 | 318 | 307 | 309 | 260,000 | 1,545 |
| 2008-03-27 | 297 | 317 | 297 | 310 | 525,000 | 1,550 |
| 2008-03-26 | 302 | 308 | 298 | 302 | 218,000 | 1,510 |
| 2008-03-25 | 308 | 309 | 302 | 306 | 198,000 | 1,530 |
| 2008-03-24 | 302 | 307 | 300 | 302 | 121,000 | 1,510 |
| 2008-03-21 | 298 | 300 | 293 | 300 | 193,000 | 1,500 |
| 2008-03-19 | 300 | 304 | 292 | 293 | 334,000 | 1,465 |
| 2008-03-18 | 289 | 300 | 283 | 289 | 266,000 | 1,445 |
| 2008-03-17 | 291 | 300 | 285 | 294 | 438,000 | 1,470 |
| 2008-03-14 | 328 | 339 | 296 | 304 | 1,002,000 | 1,520 |
| 2008-03-13 | 322 | 352 | 315 | 331 | 2,970,000 | 1,655 |
| 2008-03-12 | 306 | 324 | 297 | 324 | 555,000 | 1,620 |
| 2008-03-11 | 273 | 291 | 270 | 289 | 461,000 | 1,445 |
| 2008-03-10 | 296 | 299 | 287 | 287 | 186,000 | 1,435 |
| 2008-03-07 | 298 | 305 | 294 | 301 | 207,000 | 1,505 |
| 2008-03-06 | 299 | 312 | 298 | 310 | 280,000 | 1,550 |
| 2008-03-05 | 297 | 302 | 295 | 297 | 266,000 | 1,485 |
| 2008-03-04 | 295 | 302 | 293 | 298 | 454,000 | 1,490 |
| 2008-03-03 | 290 | 299 | 288 | 290 | 431,000 | 1,450 |
| 2008-02-29 | 310 | 312 | 303 | 307 | 387,000 | 1,535 |
| 2008-02-28 | 324 | 324 | 311 | 318 | 455,000 | 1,590 |
| 2008-02-27 | 336 | 338 | 324 | 325 | 389,000 | 1,625 |
| 2008-02-26 | 342 | 345 | 332 | 332 | 186,000 | 1,660 |
| 2008-02-25 | 338 | 341 | 335 | 337 | 182,000 | 1,685 |
| 2008-02-22 | 334 | 341 | 331 | 335 | 331,000 | 1,675 |
| 2008-02-21 | 333 | 342 | 333 | 338 | 206,000 | 1,690 |
| 2008-02-20 | 346 | 346 | 330 | 330 | 429,000 | 1,650 |
| 2008-02-19 | 345 | 352 | 342 | 342 | 286,000 | 1,710 |
| 2008-02-18 | 356 | 364 | 339 | 340 | 578,000 | 1,700 |
| 2008-02-15 | 326 | 349 | 325 | 346 | 669,000 | 1,730 |
| 2008-02-14 | 342 | 342 | 332 | 336 | 374,000 | 1,680 |
| 2008-02-13 | 327 | 333 | 323 | 325 | 379,000 | 1,625 |
| 2008-02-12 | 328 | 329 | 317 | 317 | 573,000 | 1,585 |
| 2008-02-08 | 352 | 354 | 326 | 333 | 536,000 | 1,665 |
| 2008-02-07 | 338 | 353 | 331 | 347 | 813,000 | 1,735 |
| 2008-02-06 | 342 | 347 | 333 | 336 | 529,000 | 1,680 |
| 2008-02-05 | 349 | 363 | 344 | 359 | 559,000 | 1,795 |
| 2008-02-04 | 352 | 359 | 349 | 354 | 748,000 | 1,770 |
| 2008-02-01 | 335 | 353 | 331 | 337 | 945,000 | 1,685 |
| 2008-01-31 | 310 | 334 | 309 | 327 | 779,000 | 1,635 |
| 2008-01-30 | 312 | 329 | 307 | 320 | 898,000 | 1,600 |
| 2008-01-29 | 302 | 311 | 295 | 307 | 790,000 | 1,535 |
| 2008-01-28 | 298 | 303 | 290 | 292 | 599,000 | 1,460 |
| 2008-01-25 | 287 | 311 | 285 | 308 | 961,000 | 1,540 |
| 2008-01-24 | 271 | 277 | 265 | 275 | 601,000 | 1,375 |
| 2008-01-23 | 257 | 263 | 248 | 256 | 613,000 | 1,280 |
| 2008-01-22 | 253 | 262 | 242 | 243 | 837,000 | 1,215 |
| 2008-01-21 | 272 | 282 | 266 | 268 | 658,000 | 1,340 |
| 2008-01-18 | 256 | 287 | 256 | 287 | 914,000 | 1,435 |
| 2008-01-17 | 260 | 284 | 257 | 266 | 1,027,000 | 1,330 |
| 2008-01-16 | 245 | 272 | 243 | 251 | 1,016,000 | 1,255 |
| 2008-01-15 | 301 | 302 | 276 | 279 | 718,000 | 1,395 |
| 2008-01-11 | 319 | 320 | 302 | 306 | 584,000 | 1,530 |
| 2008-01-10 | 322 | 328 | 316 | 318 | 334,000 | 1,590 |
| 2008-01-09 | 305 | 326 | 301 | 320 | 637,000 | 1,600 |
| 2008-01-08 | 309 | 325 | 309 | 315 | 836,000 | 1,575 |
| 2008-01-07 | 316 | 318 | 302 | 304 | 620,000 | 1,520 |
| 2008-01-04 | 317 | 325 | 314 | 323 | 425,000 | 1,615 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株