9130 共栄タンカー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	120	123	119	123	37,000	615
2011-12-29	119	123	118	121	72,000	605
2011-12-28	119	119	117	118	14,000	590
2011-12-27	118	118	116	118	44,000	590
2011-12-26	118	119	117	118	59,000	590
2011-12-22	122	122	117	117	81,000	585
2011-12-21	127	127	122	122	54,000	610
2011-12-20	120	124	118	123	110,000	615
2011-12-19	121	121	116	121	188,000	605
2011-12-16	125	125	123	123	77,000	615
2011-12-15	128	128	122	124	228,000	620
2011-12-14	132	132	127	129	259,000	645
2011-12-13	132	136	129	129	370,000	645
2011-12-12	136	138	133	136	483,000	680
2011-12-09	131	136	128	136	882,000	680
2011-12-08	129	135	126	132	1,487,000	660
2011-12-07	110	133	110	123	1,588,000	615
2011-12-06	115	115	110	110	39,000	550
2011-12-05	114	115	113	113	34,000	565
2011-12-02	113	116	111	113	42,000	565
2011-12-01	111	115	108	114	94,000	570
2011-11-30	111	111	105	108	50,000	540
2011-11-29	106	111	104	110	85,000	550
2011-11-28	99	104	99	103	32,000	515
2011-11-25	100	102	98	101	83,000	505
2011-11-24	104	104	100	100	38,000	500
2011-11-22	101	103	99	103	54,000	515
2011-11-21	102	102	101	101	22,000	505
2011-11-18	104	104	102	102	17,000	510
2011-11-17	104	106	102	104	52,000	520
2011-11-16	108	108	105	105	19,000	525
2011-11-15	106	109	105	108	33,000	540
2011-11-14	108	109	107	107	23,000	535
2011-11-11	107	109	105	105	43,000	525
2011-11-10	108	108	106	106	58,000	530
2011-11-09	110	111	108	109	27,000	545
2011-11-08	112	112	108	108	28,000	540
2011-11-07	112	112	110	111	37,000	555
2011-11-04	111	111	109	109	46,000	545
2011-11-02	111	111	108	109	62,000	545
2011-11-01	112	113	111	111	37,000	555
2011-10-31	116	116	112	114	60,000	570
2011-10-28	120	121	116	116	67,000	580
2011-10-27	114	116	112	116	68,000	580
2011-10-26	110	112	106	110	43,000	550
2011-10-25	115	115	110	110	67,000	550
2011-10-24	117	117	113	113	58,000	565
2011-10-21	114	114	113	113	3,000	565
2011-10-20	114	115	112	113	20,000	565
2011-10-19	117	118	115	115	18,000	575
2011-10-18	119	119	115	116	25,000	580
2011-10-17	121	122	118	120	55,000	600
2011-10-14	121	121	116	116	38,000	580
2011-10-13	122	126	119	121	66,000	605
2011-10-12	114	120	112	118	78,000	590
2011-10-11	115	117	115	115	30,000	575
2011-10-07	115	116	113	115	17,000	575
2011-10-06	112	115	112	113	33,000	565
2011-10-05	117	117	111	111	78,000	555
2011-10-04	117	118	115	115	51,000	575
2011-10-03	121	121	118	120	36,000	600
2011-09-30	123	125	117	122	34,000	610
2011-09-29	123	126	121	124	30,000	620
2011-09-28	119	124	117	124	25,000	620
2011-09-27	118	119	116	119	56,000	595
2011-09-26	121	121	114	115	79,000	575
2011-09-22	124	125	120	121	41,000	605
2011-09-21	126	128	124	125	21,000	625
2011-09-20	123	126	121	124	52,000	620
2011-09-16	126	127	124	127	22,000	635
2011-09-15	121	125	121	123	41,000	615
2011-09-14	124	125	119	120	31,000	600
2011-09-13	119	121	117	120	30,000	600
2011-09-12	121	123	115	120	52,000	600
2011-09-09	125	126	125	125	41,000	625
2011-09-08	130	132	127	127	43,000	635
2011-09-07	126	131	126	128	34,000	640
2011-09-06	127	128	125	125	28,000	625
2011-09-05	131	131	128	128	17,000	640
2011-09-02	133	133	128	131	25,000	655
2011-09-01	133	133	131	131	24,000	655
2011-08-31	133	134	131	132	14,000	660
2011-08-30	130	133	129	133	34,000	665
2011-08-29	128	130	127	127	40,000	635
2011-08-26	128	129	126	127	15,000	635
2011-08-25	128	130	124	128	41,000	640
2011-08-24	131	131	125	125	25,000	625
2011-08-23	130	130	126	126	54,000	630
2011-08-22	131	131	128	128	25,000	640
2011-08-19	130	131	127	129	29,000	645
2011-08-18	135	136	131	133	41,000	665
2011-08-17	135	136	132	136	18,000	680
2011-08-16	133	140	132	135	69,000	675
2011-08-15	132	134	131	133	22,000	665
2011-08-12	134	134	130	131	18,000	655
2011-08-11	131	134	130	131	55,000	655
2011-08-10	138	138	133	135	51,000	675
2011-08-09	136	137	130	135	109,000	675
2011-08-08	138	142	137	141	40,000	705
2011-08-05	140	143	139	143	98,000	715
2011-08-04	151	153	150	150	36,000	750
2011-08-03	152	152	150	151	25,000	755
2011-08-02	157	157	153	154	27,000	770
2011-08-01	149	156	148	155	62,000	775
2011-07-29	154	155	151	151	39,000	755
2011-07-28	158	158	154	156	32,000	780
2011-07-27	160	160	159	159	21,000	795
2011-07-26	161	162	161	162	18,000	810
2011-07-25	163	163	159	161	45,000	805
2011-07-22	165	166	163	165	36,000	825
2011-07-21	166	166	163	165	19,000	825
2011-07-20	163	166	163	164	17,000	820
2011-07-19	162	163	162	163	11,000	815
2011-07-15	163	163	162	162	48,000	810
2011-07-14	165	165	163	163	25,000	815
2011-07-13	163	165	163	165	40,000	825
2011-07-12	165	166	164	165	77,000	825
2011-07-11	166	168	165	167	118,000	835
2011-07-08	164	170	164	167	541,000	835
2011-07-07	162	162	156	157	48,000	785
2011-07-06	159	161	159	161	27,000	805
2011-07-05	162	162	160	161	25,000	805
2011-07-04	161	162	158	162	27,000	810
2011-07-01	157	159	156	158	46,000	790
2011-06-30	158	158	155	157	19,000	785
2011-06-29	157	158	154	158	30,000	790
2011-06-28	155	157	155	155	25,000	775
2011-06-27	159	159	154	155	33,000	775
2011-06-24	149	159	148	156	99,000	780
2011-06-23	147	149	147	149	22,000	745
2011-06-22	146	147	146	146	27,000	730
2011-06-21	142	146	142	146	19,000	730
2011-06-20	144	145	143	143	26,000	715
2011-06-17	146	146	144	144	10,000	720
2011-06-16	144	144	144	144	4,000	720
2011-06-15	146	148	146	146	35,000	730
2011-06-14	143	147	143	146	19,000	730
2011-06-13	142	145	142	143	25,000	715
2011-06-10	148	148	145	146	59,000	730
2011-06-09	143	144	142	143	20,000	715
2011-06-08	142	145	142	144	25,000	720
2011-06-07	144	145	143	143	22,000	715
2011-06-06	149	149	145	146	62,000	730
2011-06-03	146	147	146	147	37,000	735
2011-06-02	143	145	143	145	14,000	725
2011-06-01	147	147	145	146	13,000	730
2011-05-31	145	146	145	146	20,000	730
2011-05-30	145	145	144	144	13,000	720
2011-05-27	146	147	146	146	16,000	730
2011-05-26	147	147	146	146	17,000	730
2011-05-25	147	147	144	145	81,000	725
2011-05-24	137	143	137	143	37,000	715
2011-05-23	143	143	138	139	161,000	695
2011-05-20	150	151	145	146	89,000	730
2011-05-19	151	153	149	149	43,000	745
2011-05-18	155	155	149	150	118,000	750
2011-05-17	151	151	147	148	125,000	740
2011-05-16	161	161	154	154	120,000	770
2011-05-13	167	167	164	164	70,000	820
2011-05-12	169	169	168	168	24,000	840
2011-05-11	171	171	170	170	35,000	850
2011-05-10	171	171	168	171	39,000	855
2011-05-09	170	171	169	170	39,000	850
2011-05-06	168	173	168	172	73,000	860
2011-05-02	166	173	164	172	108,000	860
2011-04-28	165	168	165	167	50,000	835
2011-04-27	165	169	164	164	37,000	820
2011-04-26	167	167	164	164	59,000	820
2011-04-25	169	171	167	168	64,000	840
2011-04-22	170	170	167	168	85,000	840
2011-04-21	176	176	171	171	57,000	855
2011-04-20	174	175	172	173	38,000	865
2011-04-19	174	175	171	173	81,000	865
2011-04-18	174	179	171	176	95,000	880
2011-04-15	173	175	171	172	66,000	860
2011-04-14	174	176	173	173	59,000	865
2011-04-13	173	176	171	175	273,000	875
2011-04-12	185	189	172	172	1,416,000	860
2011-04-11	172	172	168	171	35,000	855
2011-04-08	159	173	159	171	150,000	855
2011-04-07	171	173	164	164	124,000	820
2011-04-06	179	180	169	171	118,000	855
2011-04-05	188	190	175	179	263,000	895
2011-04-04	192	203	188	188	973,000	940
2011-04-01	173	186	170	185	247,000	925
2011-03-31	172	176	169	173	73,000	865
2011-03-30	168	174	166	174	117,000	870
2011-03-29	167	168	160	166	75,000	830
2011-03-28	172	173	169	170	70,000	850
2011-03-25	172	175	171	172	85,000	860
2011-03-24	170	171	168	170	93,000	850
2011-03-23	172	177	170	171	122,000	855
2011-03-22	166	180	166	176	204,000	880
2011-03-18	148	171	148	161	187,000	805
2011-03-17	129	145	129	145	154,000	725
2011-03-16	125	139	125	139	162,000	695
2011-03-15	147	147	112	129	450,000	645
2011-03-14	158	174	158	162	248,000	810
2011-03-11	187	187	181	183	142,000	915
2011-03-10	188	189	186	187	94,000	935
2011-03-09	191	193	191	191	62,000	955
2011-03-08	195	195	189	189	115,000	945
2011-03-07	197	198	194	195	118,000	975
2011-03-04	200	204	195	195	250,000	975
2011-03-03	187	196	187	195	146,000	975
2011-03-02	186	192	186	188	183,000	940
2011-03-01	192	195	190	192	276,000	960
2011-02-28	185	187	180	186	387,000	930
2011-02-25	183	190	182	187	419,000	935
2011-02-24	202	203	187	188	817,000	940
2011-02-23	210	214	202	204	1,342,000	1,020
2011-02-22	188	215	187	208	1,362,000	1,040
2011-02-21	193	194	189	191	388,000	955
2011-02-18	186	195	183	189	1,017,000	945
2011-02-17	173	190	173	187	1,626,000	935
2011-02-16	172	173	170	172	80,000	860
2011-02-15	174	174	169	171	126,000	855
2011-02-14	173	173	170	173	206,000	865
2011-02-10	166	169	165	168	76,000	840
2011-02-09	167	167	165	166	119,000	830
2011-02-08	174	174	166	168	263,000	840
2011-02-07	169	173	167	172	414,000	860
2011-02-04	164	165	164	164	117,000	820
2011-02-03	168	168	164	165	200,000	825
2011-02-02	170	170	167	167	274,000	835
2011-02-01	167	171	166	169	1,045,000	845
2011-01-31	159	173	157	164	1,871,000	820
2011-01-28	155	156	153	154	37,000	770
2011-01-27	156	156	153	154	40,000	770
2011-01-26	155	156	154	154	32,000	770
2011-01-25	155	157	155	157	44,000	785
2011-01-24	152	154	152	153	50,000	765
2011-01-21	163	163	153	153	137,000	765
2011-01-20	166	166	163	163	62,000	815
2011-01-19	167	168	166	166	61,000	830
2011-01-18	167	167	165	166	34,000	830
2011-01-17	165	166	164	165	41,000	825
2011-01-14	164	167	164	165	47,000	825
2011-01-13	167	169	166	166	37,000	830
2011-01-12	171	172	165	167	137,000	835
2011-01-11	167	171	166	171	95,000	855
2011-01-07	163	168	162	167	181,000	835
2011-01-06	160	163	159	163	113,000	815
2011-01-05	159	159	158	159	42,000	795
2011-01-04	156	159	156	158	66,000	790

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31