9130 共栄タンカー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	202	206	195	199	221,000	995
2012-12-27	207	207	196	200	865,000	1,000
2012-12-26	180	207	180	202	1,513,000	1,010
2012-12-25	185	186	177	179	226,000	895
2012-12-21	187	191	180	181	144,000	905
2012-12-20	194	194	185	186	178,000	930
2012-12-19	189	192	186	191	261,000	955
2012-12-18	189	191	186	187	185,000	935
2012-12-17	186	189	182	187	247,000	935
2012-12-14	181	184	181	183	101,000	915
2012-12-13	184	187	180	185	210,000	925
2012-12-12	180	181	179	181	30,000	905
2012-12-11	179	180	178	178	32,000	890
2012-12-10	183	183	179	180	73,000	900
2012-12-07	184	184	182	183	32,000	915
2012-12-06	181	184	180	184	60,000	920
2012-12-05	181	182	179	181	47,000	905
2012-12-04	184	184	181	181	70,000	905
2012-12-03	180	183	179	182	56,000	910
2012-11-30	184	191	180	180	315,000	900
2012-11-29	182	183	181	181	61,000	905
2012-11-28	186	186	179	181	175,000	905
2012-11-27	186	186	184	186	74,000	930
2012-11-26	185	190	185	186	152,000	930
2012-11-22	187	187	184	185	131,000	925
2012-11-21	181	184	181	183	373,000	915
2012-11-20	175	193	173	183	2,086,000	915
2012-11-19	175	177	172	172	237,000	860
2012-11-16	163	170	163	167	154,000	835
2012-11-15	159	163	158	162	46,000	810
2012-11-14	159	160	157	157	25,000	785
2012-11-13	159	160	158	159	35,000	795
2012-11-12	158	162	158	158	42,000	790
2012-11-09	159	160	158	160	26,000	800
2012-11-08	160	162	158	161	50,000	805
2012-11-07	165	165	162	163	24,000	815
2012-11-06	169	169	162	165	53,000	825
2012-11-05	172	172	169	170	44,000	850
2012-11-02	173	173	169	171	81,000	855
2012-11-01	167	170	164	170	90,000	850
2012-10-31	179	179	165	167	468,000	835
2012-10-30	158	164	158	164	83,000	820
2012-10-29	159	159	156	156	27,000	780
2012-10-26	160	160	158	158	33,000	790
2012-10-25	158	160	158	160	15,000	800
2012-10-24	157	160	157	158	58,000	790
2012-10-23	164	164	160	160	57,000	800
2012-10-22	160	164	159	161	55,000	805
2012-10-19	158	161	158	161	39,000	805
2012-10-18	163	164	158	161	110,000	805
2012-10-17	165	165	160	162	111,000	810
2012-10-16	157	159	157	159	50,000	795
2012-10-15	155	157	155	156	23,000	780
2012-10-12	157	157	153	154	85,000	770
2012-10-11	155	158	154	157	67,000	785
2012-10-10	156	158	155	155	85,000	775
2012-10-09	163	167	161	162	65,000	810
2012-10-05	166	175	164	167	475,000	835
2012-10-04	156	163	156	162	141,000	810
2012-10-03	161	162	155	158	88,000	790
2012-10-02	157	164	157	161	237,000	805
2012-10-01	159	159	156	156	21,000	780
2012-09-28	161	163	159	159	184,000	795
2012-09-27	166	169	164	166	93,000	830
2012-09-26	164	171	164	170	119,000	850
2012-09-25	172	175	167	168	144,000	840
2012-09-24	178	179	172	174	132,000	870
2012-09-21	181	190	178	178	259,000	890
2012-09-20	199	199	177	177	649,000	885
2012-09-19	170	201	166	192	1,729,000	960
2012-09-18	165	166	160	165	49,000	825
2012-09-14	165	167	159	167	169,000	835
2012-09-13	151	167	151	162	332,000	810
2012-09-12	149	151	148	149	18,000	745
2012-09-11	150	151	149	149	19,000	745
2012-09-10	148	150	146	150	26,000	750
2012-09-07	153	153	149	149	21,000	745
2012-09-06	152	152	146	146	53,000	730
2012-09-05	162	162	153	153	60,000	765
2012-09-04	165	165	157	160	51,000	800
2012-09-03	176	176	164	165	97,000	825
2012-08-31	174	177	172	174	28,000	870
2012-08-30	177	178	171	178	44,000	890
2012-08-29	173	177	171	177	52,000	885
2012-08-28	176	178	173	174	24,000	870
2012-08-27	175	178	175	175	39,000	875
2012-08-24	177	179	176	178	91,000	890
2012-08-23	183	184	178	182	56,000	910
2012-08-22	181	183	180	183	15,000	915
2012-08-21	183	184	179	183	37,000	915
2012-08-20	190	192	183	183	93,000	915
2012-08-17	177	181	176	181	56,000	905
2012-08-16	175	178	175	176	60,000	880
2012-08-15	178	180	177	177	41,000	885
2012-08-14	178	181	178	180	57,000	900
2012-08-13	178	178	175	176	48,000	880
2012-08-10	180	181	179	180	38,000	900
2012-08-09	180	183	180	181	51,000	905
2012-08-08	176	188	175	181	99,000	905
2012-08-07	178	181	172	172	109,000	860
2012-08-06	185	185	178	178	86,000	890
2012-08-03	188	188	184	184	48,000	920
2012-08-02	190	191	190	190	79,000	950
2012-08-01	192	192	185	190	114,000	950
2012-07-31	192	194	189	192	103,000	960
2012-07-30	196	197	194	197	76,000	985
2012-07-27	194	197	190	192	208,000	960
2012-07-26	192	197	188	191	168,000	955
2012-07-25	204	204	193	197	287,000	985
2012-07-24	224	224	193	199	1,506,000	995
2012-07-23	214	224	205	216	642,000	1,080
2012-07-20	205	206	201	202	252,000	1,010
2012-07-19	206	209	206	208	83,000	1,040
2012-07-18	208	208	200	205	158,000	1,025
2012-07-17	205	210	202	204	141,000	1,020
2012-07-13	198	205	198	203	100,000	1,015
2012-07-12	206	208	200	201	205,000	1,005
2012-07-11	214	214	203	207	235,000	1,035
2012-07-10	219	220	209	211	215,000	1,055
2012-07-09	218	230	215	216	529,000	1,080
2012-07-06	217	225	217	219	209,000	1,095
2012-07-05	224	228	217	217	358,000	1,085
2012-07-04	213	235	213	225	1,519,000	1,125
2012-07-03	210	213	202	209	414,000	1,045
2012-07-02	224	233	210	211	1,106,000	1,055
2012-06-29	221	224	219	222	235,000	1,110
2012-06-28	219	224	218	222	279,000	1,110
2012-06-27	224	227	221	221	481,000	1,105
2012-06-26	209	220	206	219	632,000	1,095
2012-06-25	212	215	209	210	475,000	1,050
2012-06-22	191	209	191	205	394,000	1,025
2012-06-21	193	196	193	194	82,000	970
2012-06-20	198	198	194	196	61,000	980
2012-06-19	195	196	192	196	80,000	980
2012-06-18	201	201	193	198	124,000	990
2012-06-15	199	201	192	194	194,000	970
2012-06-14	196	204	196	201	476,000	1,005
2012-06-13	188	208	185	191	613,000	955
2012-06-12	177	182	176	182	18,000	910
2012-06-11	185	186	182	182	41,000	910
2012-06-08	185	185	179	181	68,000	905
2012-06-07	182	186	181	185	77,000	925
2012-06-06	177	181	177	181	61,000	905
2012-06-05	170	176	170	176	111,000	880
2012-06-04	171	171	168	168	71,000	840
2012-06-01	174	181	168	174	116,000	870
2012-05-31	174	178	174	176	51,000	880
2012-05-30	180	181	173	177	58,000	885
2012-05-29	177	182	177	180	64,000	900
2012-05-28	175	179	174	174	45,000	870
2012-05-25	185	185	179	180	42,000	900
2012-05-24	180	185	180	184	47,000	920
2012-05-23	186	187	180	180	67,000	900
2012-05-22	189	189	180	184	72,000	920
2012-05-21	174	184	174	180	47,000	900
2012-05-18	182	183	173	177	133,000	885
2012-05-17	170	195	170	186	493,000	930
2012-05-16	165	173	163	170	169,000	850
2012-05-15	165	171	159	170	388,000	850
2012-05-14	187	189	168	168	468,000	840
2012-05-11	198	198	191	192	153,000	960
2012-05-10	196	201	193	196	229,000	980
2012-05-09	205	205	200	202	259,000	1,010
2012-05-08	205	209	203	207	178,000	1,035
2012-05-07	208	209	205	205	255,000	1,025
2012-05-02	210	213	209	209	232,000	1,045
2012-05-01	213	214	208	209	232,000	1,045
2012-04-27	214	222	211	213	454,000	1,065
2012-04-26	220	220	216	216	105,000	1,080
2012-04-25	214	221	212	221	535,000	1,105
2012-04-24	214	216	213	213	205,000	1,065
2012-04-23	220	224	214	214	615,000	1,070
2012-04-20	220	234	219	219	3,645,000	1,095
2012-04-19	211	223	208	218	754,000	1,090
2012-04-18	213	216	208	210	299,000	1,050
2012-04-17	204	212	204	209	436,000	1,045
2012-04-16	212	213	207	207	206,000	1,035
2012-04-13	214	216	212	212	97,000	1,060
2012-04-12	211	213	210	213	130,000	1,065
2012-04-11	211	214	209	211	255,000	1,055
2012-04-10	222	223	214	214	707,000	1,070
2012-04-09	213	223	212	223	739,000	1,115
2012-04-06	213	216	210	216	350,000	1,080
2012-04-05	213	216	206	216	447,000	1,080
2012-04-04	220	220	211	214	727,000	1,070
2012-04-03	226	226	217	220	516,000	1,100
2012-04-02	224	228	223	225	987,000	1,125
2012-03-30	222	225	222	223	446,000	1,115
2012-03-29	224	228	221	222	1,485,000	1,110
2012-03-28	219	222	217	219	1,219,000	1,095
2012-03-27	231	235	221	225	2,714,000	1,125
2012-03-26	223	243	219	237	6,031,000	1,185
2012-03-23	219	222	216	220	254,000	1,100
2012-03-22	221	223	219	219	378,000	1,095
2012-03-21	228	230	222	224	1,513,000	1,120
2012-03-19	222	234	221	234	1,653,000	1,170
2012-03-16	216	222	216	220	608,000	1,100
2012-03-15	217	223	214	216	624,000	1,080
2012-03-14	221	223	217	219	558,000	1,095
2012-03-13	223	223	217	218	917,000	1,090
2012-03-12	218	235	215	226	2,582,000	1,130
2012-03-09	215	217	211	213	1,309,000	1,065
2012-03-08	235	238	214	219	5,565,000	1,095
2012-03-07	205	237	202	212	5,635,000	1,060
2012-03-06	209	211	204	206	589,000	1,030
2012-03-05	213	218	210	210	334,000	1,050
2012-03-02	215	218	209	212	476,000	1,060
2012-03-01	214	222	212	213	883,000	1,065
2012-02-29	224	225	220	221	410,000	1,105
2012-02-28	228	229	219	225	912,000	1,125
2012-02-27	238	238	226	228	1,103,000	1,140
2012-02-24	233	238	230	238	1,336,000	1,190
2012-02-23	229	237	227	230	2,012,000	1,150
2012-02-22	229	232	225	226	634,000	1,130
2012-02-21	230	233	226	230	1,338,000	1,150
2012-02-20	227	237	227	234	1,923,000	1,170
2012-02-17	240	244	226	230	1,902,000	1,150
2012-02-16	237	246	233	234	2,465,000	1,170
2012-02-15	232	250	228	237	9,548,000	1,185
2012-02-14	243	244	221	226	3,738,000	1,130
2012-02-13	243	251	236	240	3,888,000	1,200
2012-02-10	235	256	235	251	10,334,000	1,255
2012-02-09	223	255	220	234	12,502,000	1,170
2012-02-08	226	235	215	223	7,095,000	1,115
2012-02-07	218	271	210	213	36,432,000	1,065
2012-02-06	203	208	198	203	1,539,000	1,015
2012-02-03	204	208	199	202	1,237,000	1,010
2012-02-02	208	215	204	204	1,821,000	1,020
2012-02-01	202	213	201	209	2,916,000	1,045
2012-01-31	203	223	197	204	7,222,000	1,020
2012-01-30	221	225	198	209	6,382,000	1,045
2012-01-27	229	239	195	209	20,207,000	1,045
2012-01-26	248	270	215	216	51,720,000	1,080
2012-01-25	168	215	167	215	71,131,000	1,075
2012-01-24	134	178	132	165	20,305,000	825
2012-01-23	126	134	124	129	141,000	645
2012-01-20	125	127	124	126	60,000	630
2012-01-19	122	125	122	124	87,000	620
2012-01-18	117	121	116	121	64,000	605
2012-01-17	116	119	116	117	50,000	585
2012-01-16	120	120	117	117	42,000	585
2012-01-13	120	122	119	122	44,000	610
2012-01-12	119	119	116	119	55,000	595
2012-01-11	117	119	117	117	49,000	585
2012-01-10	119	120	116	116	67,000	580
2012-01-06	120	120	119	119	39,000	595
2012-01-05	124	124	120	121	15,000	605
2012-01-04	125	125	122	124	46,000	620

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

2025年01月
日	月	火	水	木	金	土
« 12月30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