9130 共栄タンカー(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 233 | 234 | 232 | 234 | 59,000 | 1,170 |
| 2014-12-29 | 239 | 239 | 231 | 234 | 193,000 | 1,170 |
| 2014-12-26 | 235 | 241 | 231 | 238 | 508,000 | 1,190 |
| 2014-12-25 | 223 | 226 | 220 | 223 | 124,000 | 1,115 |
| 2014-12-24 | 227 | 227 | 220 | 222 | 230,000 | 1,110 |
| 2014-12-22 | 228 | 228 | 225 | 228 | 93,000 | 1,140 |
| 2014-12-19 | 231 | 232 | 227 | 230 | 133,000 | 1,150 |
| 2014-12-18 | 230 | 231 | 226 | 228 | 99,000 | 1,140 |
| 2014-12-17 | 217 | 223 | 216 | 222 | 192,000 | 1,110 |
| 2014-12-16 | 227 | 227 | 220 | 222 | 136,000 | 1,110 |
| 2014-12-15 | 232 | 232 | 228 | 229 | 100,000 | 1,145 |
| 2014-12-12 | 236 | 237 | 232 | 235 | 191,000 | 1,175 |
| 2014-12-11 | 226 | 234 | 225 | 232 | 193,000 | 1,160 |
| 2014-12-10 | 230 | 234 | 227 | 231 | 220,000 | 1,155 |
| 2014-12-09 | 236 | 241 | 233 | 233 | 239,000 | 1,165 |
| 2014-12-08 | 245 | 248 | 238 | 239 | 286,000 | 1,195 |
| 2014-12-05 | 238 | 242 | 235 | 240 | 188,000 | 1,200 |
| 2014-12-04 | 243 | 244 | 237 | 239 | 274,000 | 1,195 |
| 2014-12-03 | 255 | 255 | 237 | 238 | 519,000 | 1,190 |
| 2014-12-02 | 255 | 258 | 249 | 251 | 360,000 | 1,255 |
| 2014-12-01 | 258 | 260 | 253 | 258 | 517,000 | 1,290 |
| 2014-11-28 | 242 | 249 | 239 | 248 | 374,000 | 1,240 |
| 2014-11-27 | 243 | 249 | 233 | 241 | 291,000 | 1,205 |
| 2014-11-26 | 235 | 244 | 233 | 243 | 245,000 | 1,215 |
| 2014-11-25 | 237 | 239 | 235 | 238 | 230,000 | 1,190 |
| 2014-11-21 | 231 | 245 | 227 | 232 | 630,000 | 1,160 |
| 2014-11-20 | 217 | 232 | 216 | 224 | 608,000 | 1,120 |
| 2014-11-19 | 214 | 215 | 213 | 214 | 68,000 | 1,070 |
| 2014-11-18 | 214 | 215 | 213 | 215 | 87,000 | 1,075 |
| 2014-11-17 | 211 | 214 | 211 | 212 | 69,000 | 1,060 |
| 2014-11-14 | 212 | 212 | 209 | 210 | 59,000 | 1,050 |
| 2014-11-13 | 211 | 211 | 209 | 210 | 38,000 | 1,050 |
| 2014-11-12 | 212 | 212 | 209 | 211 | 38,000 | 1,055 |
| 2014-11-11 | 212 | 214 | 209 | 211 | 82,000 | 1,055 |
| 2014-11-10 | 210 | 215 | 210 | 211 | 110,000 | 1,055 |
| 2014-11-07 | 211 | 213 | 209 | 211 | 51,000 | 1,055 |
| 2014-11-06 | 210 | 214 | 209 | 210 | 122,000 | 1,050 |
| 2014-11-05 | 210 | 210 | 207 | 207 | 66,000 | 1,035 |
| 2014-11-04 | 215 | 216 | 208 | 210 | 228,000 | 1,050 |
| 2014-10-31 | 200 | 205 | 200 | 205 | 106,000 | 1,025 |
| 2014-10-30 | 200 | 202 | 199 | 200 | 56,000 | 1,000 |
| 2014-10-29 | 199 | 201 | 199 | 200 | 39,000 | 1,000 |
| 2014-10-28 | 199 | 199 | 198 | 199 | 20,000 | 995 |
| 2014-10-27 | 200 | 200 | 198 | 199 | 8,000 | 995 |
| 2014-10-24 | 202 | 202 | 198 | 200 | 29,000 | 1,000 |
| 2014-10-23 | 196 | 200 | 196 | 198 | 52,000 | 990 |
| 2014-10-22 | 195 | 202 | 195 | 200 | 51,000 | 1,000 |
| 2014-10-21 | 196 | 198 | 193 | 193 | 29,000 | 965 |
| 2014-10-20 | 195 | 196 | 195 | 196 | 22,000 | 980 |
| 2014-10-17 | 193 | 195 | 190 | 190 | 41,000 | 950 |
| 2014-10-16 | 191 | 194 | 190 | 190 | 43,000 | 950 |
| 2014-10-15 | 197 | 197 | 194 | 197 | 31,000 | 985 |
| 2014-10-14 | 196 | 198 | 195 | 196 | 47,000 | 980 |
| 2014-10-10 | 200 | 200 | 198 | 200 | 65,000 | 1,000 |
| 2014-10-09 | 206 | 206 | 202 | 202 | 31,000 | 1,010 |
| 2014-10-08 | 204 | 205 | 204 | 205 | 32,000 | 1,025 |
| 2014-10-07 | 206 | 207 | 205 | 206 | 34,000 | 1,030 |
| 2014-10-06 | 207 | 210 | 206 | 207 | 28,000 | 1,035 |
| 2014-10-03 | 202 | 205 | 202 | 205 | 49,000 | 1,025 |
| 2014-10-02 | 205 | 206 | 202 | 204 | 64,000 | 1,020 |
| 2014-10-01 | 215 | 215 | 208 | 209 | 94,000 | 1,045 |
| 2014-09-30 | 216 | 216 | 214 | 214 | 46,000 | 1,070 |
| 2014-09-29 | 218 | 220 | 216 | 216 | 44,000 | 1,080 |
| 2014-09-26 | 214 | 217 | 214 | 217 | 22,000 | 1,085 |
| 2014-09-25 | 218 | 218 | 214 | 217 | 59,000 | 1,085 |
| 2014-09-24 | 216 | 217 | 215 | 216 | 26,000 | 1,080 |
| 2014-09-22 | 217 | 218 | 216 | 217 | 56,000 | 1,085 |
| 2014-09-19 | 216 | 217 | 215 | 216 | 119,000 | 1,080 |
| 2014-09-18 | 217 | 218 | 215 | 217 | 63,000 | 1,085 |
| 2014-09-17 | 219 | 221 | 214 | 215 | 130,000 | 1,075 |
| 2014-09-16 | 215 | 222 | 214 | 219 | 169,000 | 1,095 |
| 2014-09-12 | 217 | 217 | 214 | 214 | 59,000 | 1,070 |
| 2014-09-11 | 216 | 216 | 214 | 215 | 83,000 | 1,075 |
| 2014-09-10 | 213 | 215 | 212 | 214 | 65,000 | 1,070 |
| 2014-09-09 | 216 | 218 | 213 | 213 | 39,000 | 1,065 |
| 2014-09-08 | 215 | 216 | 212 | 214 | 22,000 | 1,070 |
| 2014-09-05 | 216 | 216 | 214 | 215 | 54,000 | 1,075 |
| 2014-09-04 | 218 | 219 | 214 | 214 | 73,000 | 1,070 |
| 2014-09-03 | 216 | 226 | 215 | 218 | 544,000 | 1,090 |
| 2014-09-02 | 214 | 214 | 213 | 213 | 28,000 | 1,065 |
| 2014-09-01 | 215 | 215 | 212 | 212 | 51,000 | 1,060 |
| 2014-08-29 | 213 | 214 | 211 | 214 | 50,000 | 1,070 |
| 2014-08-28 | 212 | 213 | 211 | 212 | 37,000 | 1,060 |
| 2014-08-27 | 212 | 215 | 212 | 212 | 70,000 | 1,060 |
| 2014-08-26 | 215 | 216 | 212 | 212 | 52,000 | 1,060 |
| 2014-08-25 | 213 | 214 | 212 | 214 | 15,000 | 1,070 |
| 2014-08-22 | 215 | 215 | 212 | 212 | 37,000 | 1,060 |
| 2014-08-21 | 214 | 215 | 211 | 215 | 49,000 | 1,075 |
| 2014-08-20 | 213 | 215 | 213 | 213 | 26,000 | 1,065 |
| 2014-08-19 | 215 | 216 | 213 | 214 | 20,000 | 1,070 |
| 2014-08-18 | 217 | 217 | 213 | 214 | 102,000 | 1,070 |
| 2014-08-15 | 211 | 216 | 211 | 215 | 108,000 | 1,075 |
| 2014-08-14 | 209 | 211 | 209 | 210 | 29,000 | 1,050 |
| 2014-08-13 | 208 | 210 | 208 | 209 | 42,000 | 1,045 |
| 2014-08-12 | 207 | 208 | 207 | 208 | 39,000 | 1,040 |
| 2014-08-11 | 211 | 211 | 205 | 207 | 88,000 | 1,035 |
| 2014-08-08 | 201 | 203 | 199 | 200 | 61,000 | 1,000 |
| 2014-08-07 | 203 | 204 | 201 | 202 | 75,000 | 1,010 |
| 2014-08-06 | 207 | 207 | 204 | 205 | 32,000 | 1,025 |
| 2014-08-05 | 210 | 210 | 208 | 208 | 30,000 | 1,040 |
| 2014-08-04 | 210 | 212 | 207 | 212 | 78,000 | 1,060 |
| 2014-08-01 | 209 | 212 | 209 | 210 | 86,000 | 1,050 |
| 2014-07-31 | 214 | 220 | 211 | 212 | 217,000 | 1,060 |
| 2014-07-30 | 214 | 214 | 212 | 214 | 21,000 | 1,070 |
| 2014-07-29 | 211 | 214 | 211 | 214 | 26,000 | 1,070 |
| 2014-07-28 | 212 | 214 | 211 | 211 | 18,000 | 1,055 |
| 2014-07-25 | 212 | 213 | 211 | 212 | 21,000 | 1,060 |
| 2014-07-24 | 213 | 213 | 211 | 212 | 24,000 | 1,060 |
| 2014-07-23 | 213 | 213 | 210 | 211 | 46,000 | 1,055 |
| 2014-07-22 | 213 | 215 | 212 | 212 | 73,000 | 1,060 |
| 2014-07-18 | 209 | 213 | 208 | 213 | 93,000 | 1,065 |
| 2014-07-17 | 211 | 212 | 209 | 209 | 48,000 | 1,045 |
| 2014-07-16 | 210 | 212 | 209 | 211 | 34,000 | 1,055 |
| 2014-07-15 | 211 | 212 | 208 | 208 | 71,000 | 1,040 |
| 2014-07-14 | 208 | 211 | 208 | 209 | 23,000 | 1,045 |
| 2014-07-11 | 208 | 210 | 207 | 210 | 25,000 | 1,050 |
| 2014-07-10 | 212 | 212 | 210 | 210 | 29,000 | 1,050 |
| 2014-07-09 | 211 | 213 | 208 | 210 | 121,000 | 1,050 |
| 2014-07-08 | 214 | 219 | 212 | 214 | 65,000 | 1,070 |
| 2014-07-07 | 221 | 221 | 215 | 215 | 74,000 | 1,075 |
| 2014-07-04 | 215 | 217 | 214 | 215 | 45,000 | 1,075 |
| 2014-07-03 | 215 | 216 | 213 | 213 | 42,000 | 1,065 |
| 2014-07-02 | 218 | 219 | 214 | 214 | 90,000 | 1,070 |
| 2014-07-01 | 208 | 220 | 208 | 216 | 235,000 | 1,080 |
| 2014-06-30 | 206 | 209 | 206 | 208 | 86,000 | 1,040 |
| 2014-06-27 | 211 | 213 | 205 | 206 | 147,000 | 1,030 |
| 2014-06-26 | 215 | 215 | 212 | 212 | 117,000 | 1,060 |
| 2014-06-25 | 219 | 219 | 213 | 213 | 77,000 | 1,065 |
| 2014-06-24 | 220 | 221 | 218 | 220 | 57,000 | 1,100 |
| 2014-06-23 | 221 | 228 | 217 | 221 | 347,000 | 1,105 |
| 2014-06-20 | 215 | 217 | 215 | 215 | 54,000 | 1,075 |
| 2014-06-19 | 217 | 219 | 215 | 216 | 104,000 | 1,080 |
| 2014-06-18 | 218 | 221 | 217 | 217 | 89,000 | 1,085 |
| 2014-06-17 | 219 | 222 | 218 | 218 | 111,000 | 1,090 |
| 2014-06-16 | 221 | 221 | 218 | 220 | 332,000 | 1,100 |
| 2014-06-13 | 208 | 223 | 208 | 221 | 1,494,000 | 1,105 |
| 2014-06-12 | 203 | 207 | 203 | 204 | 57,000 | 1,020 |
| 2014-06-11 | 206 | 207 | 205 | 205 | 45,000 | 1,025 |
| 2014-06-10 | 208 | 210 | 205 | 205 | 54,000 | 1,025 |
| 2014-06-09 | 209 | 210 | 206 | 207 | 58,000 | 1,035 |
| 2014-06-06 | 206 | 208 | 205 | 206 | 66,000 | 1,030 |
| 2014-06-05 | 207 | 207 | 203 | 204 | 65,000 | 1,020 |
| 2014-06-04 | 205 | 206 | 204 | 206 | 28,000 | 1,030 |
| 2014-06-03 | 204 | 206 | 203 | 205 | 85,000 | 1,025 |
| 2014-06-02 | 198 | 204 | 198 | 204 | 90,000 | 1,020 |
| 2014-05-30 | 197 | 199 | 197 | 198 | 55,000 | 990 |
| 2014-05-29 | 199 | 199 | 197 | 198 | 29,000 | 990 |
| 2014-05-28 | 201 | 201 | 197 | 198 | 33,000 | 990 |
| 2014-05-27 | 198 | 200 | 198 | 198 | 31,000 | 990 |
| 2014-05-26 | 201 | 203 | 197 | 200 | 113,000 | 1,000 |
| 2014-05-23 | 193 | 197 | 193 | 196 | 49,000 | 980 |
| 2014-05-22 | 193 | 196 | 192 | 193 | 89,000 | 965 |
| 2014-05-21 | 196 | 197 | 191 | 192 | 83,000 | 960 |
| 2014-05-20 | 200 | 200 | 193 | 199 | 75,000 | 995 |
| 2014-05-19 | 203 | 203 | 199 | 200 | 38,000 | 1,000 |
| 2014-05-16 | 201 | 202 | 201 | 201 | 37,000 | 1,005 |
| 2014-05-15 | 202 | 204 | 201 | 203 | 59,000 | 1,015 |
| 2014-05-14 | 204 | 204 | 202 | 203 | 32,000 | 1,015 |
| 2014-05-13 | 203 | 206 | 201 | 204 | 59,000 | 1,020 |
| 2014-05-12 | 210 | 210 | 201 | 201 | 74,000 | 1,005 |
| 2014-05-09 | 205 | 210 | 205 | 207 | 32,000 | 1,035 |
| 2014-05-08 | 208 | 209 | 206 | 208 | 51,000 | 1,040 |
| 2014-05-07 | 205 | 205 | 203 | 205 | 39,000 | 1,025 |
| 2014-05-02 | 209 | 209 | 207 | 208 | 37,000 | 1,040 |
| 2014-05-01 | 209 | 209 | 206 | 209 | 29,000 | 1,045 |
| 2014-04-30 | 205 | 206 | 204 | 205 | 24,000 | 1,025 |
| 2014-04-28 | 207 | 208 | 206 | 206 | 22,000 | 1,030 |
| 2014-04-25 | 211 | 211 | 207 | 209 | 43,000 | 1,045 |
| 2014-04-24 | 208 | 209 | 207 | 209 | 35,000 | 1,045 |
| 2014-04-23 | 207 | 210 | 206 | 206 | 90,000 | 1,030 |
| 2014-04-22 | 209 | 209 | 207 | 207 | 23,000 | 1,035 |
| 2014-04-21 | 209 | 210 | 208 | 208 | 24,000 | 1,040 |
| 2014-04-18 | 210 | 210 | 204 | 208 | 32,000 | 1,040 |
| 2014-04-17 | 208 | 210 | 208 | 210 | 23,000 | 1,050 |
| 2014-04-16 | 208 | 210 | 206 | 209 | 41,000 | 1,045 |
| 2014-04-15 | 204 | 205 | 203 | 204 | 30,000 | 1,020 |
| 2014-04-14 | 203 | 205 | 202 | 204 | 30,000 | 1,020 |
| 2014-04-11 | 205 | 205 | 203 | 204 | 53,000 | 1,020 |
| 2014-04-10 | 206 | 208 | 205 | 206 | 49,000 | 1,030 |
| 2014-04-09 | 208 | 208 | 205 | 205 | 41,000 | 1,025 |
| 2014-04-08 | 213 | 214 | 207 | 208 | 66,000 | 1,040 |
| 2014-04-07 | 214 | 216 | 212 | 213 | 55,000 | 1,065 |
| 2014-04-04 | 218 | 220 | 215 | 217 | 50,000 | 1,085 |
| 2014-04-03 | 218 | 220 | 217 | 219 | 51,000 | 1,095 |
| 2014-04-02 | 218 | 222 | 216 | 217 | 60,000 | 1,085 |
| 2014-04-01 | 218 | 220 | 217 | 219 | 32,000 | 1,095 |
| 2014-03-31 | 214 | 220 | 214 | 218 | 80,000 | 1,090 |
| 2014-03-28 | 210 | 214 | 210 | 214 | 40,000 | 1,070 |
| 2014-03-27 | 208 | 212 | 208 | 212 | 58,000 | 1,060 |
| 2014-03-26 | 210 | 214 | 207 | 210 | 63,000 | 1,050 |
| 2014-03-25 | 211 | 215 | 208 | 210 | 44,000 | 1,050 |
| 2014-03-24 | 207 | 214 | 207 | 211 | 75,000 | 1,055 |
| 2014-03-20 | 211 | 212 | 208 | 208 | 60,000 | 1,040 |
| 2014-03-19 | 218 | 220 | 212 | 212 | 78,000 | 1,060 |
| 2014-03-18 | 221 | 221 | 218 | 220 | 28,000 | 1,100 |
| 2014-03-17 | 222 | 222 | 216 | 217 | 30,000 | 1,085 |
| 2014-03-14 | 226 | 226 | 222 | 222 | 108,000 | 1,110 |
| 2014-03-13 | 227 | 233 | 225 | 231 | 70,000 | 1,155 |
| 2014-03-12 | 229 | 229 | 227 | 227 | 20,000 | 1,135 |
| 2014-03-11 | 235 | 236 | 232 | 232 | 53,000 | 1,160 |
| 2014-03-10 | 234 | 236 | 230 | 233 | 83,000 | 1,165 |
| 2014-03-07 | 237 | 237 | 231 | 234 | 121,000 | 1,170 |
| 2014-03-06 | 225 | 233 | 223 | 233 | 142,000 | 1,165 |
| 2014-03-05 | 228 | 230 | 222 | 225 | 211,000 | 1,125 |
| 2014-03-04 | 233 | 241 | 227 | 227 | 839,000 | 1,135 |
| 2014-03-03 | 222 | 225 | 215 | 225 | 75,000 | 1,125 |
| 2014-02-28 | 223 | 224 | 220 | 222 | 44,000 | 1,110 |
| 2014-02-27 | 220 | 223 | 219 | 221 | 31,000 | 1,105 |
| 2014-02-26 | 222 | 223 | 221 | 222 | 40,000 | 1,110 |
| 2014-02-25 | 221 | 223 | 220 | 222 | 72,000 | 1,110 |
| 2014-02-24 | 221 | 223 | 218 | 219 | 34,000 | 1,095 |
| 2014-02-21 | 219 | 221 | 219 | 221 | 30,000 | 1,105 |
| 2014-02-20 | 221 | 222 | 219 | 219 | 41,000 | 1,095 |
| 2014-02-19 | 223 | 227 | 219 | 221 | 90,000 | 1,105 |
| 2014-02-18 | 216 | 223 | 216 | 221 | 102,000 | 1,105 |
| 2014-02-17 | 212 | 216 | 206 | 216 | 66,000 | 1,080 |
| 2014-02-14 | 219 | 221 | 210 | 214 | 88,000 | 1,070 |
| 2014-02-13 | 225 | 225 | 220 | 220 | 40,000 | 1,100 |
| 2014-02-12 | 223 | 227 | 223 | 225 | 52,000 | 1,125 |
| 2014-02-10 | 219 | 221 | 216 | 220 | 127,000 | 1,100 |
| 2014-02-07 | 213 | 214 | 212 | 213 | 89,000 | 1,065 |
| 2014-02-06 | 205 | 210 | 204 | 207 | 39,000 | 1,035 |
| 2014-02-05 | 206 | 207 | 201 | 203 | 165,000 | 1,015 |
| 2014-02-04 | 208 | 208 | 199 | 201 | 178,000 | 1,005 |
| 2014-02-03 | 229 | 229 | 213 | 217 | 132,000 | 1,085 |
| 2014-01-31 | 234 | 236 | 229 | 230 | 77,000 | 1,150 |
| 2014-01-30 | 236 | 238 | 232 | 233 | 58,000 | 1,165 |
| 2014-01-29 | 236 | 239 | 236 | 238 | 78,000 | 1,190 |
| 2014-01-28 | 232 | 235 | 228 | 232 | 138,000 | 1,160 |
| 2014-01-27 | 237 | 237 | 228 | 232 | 226,000 | 1,160 |
| 2014-01-24 | 245 | 247 | 244 | 244 | 86,000 | 1,220 |
| 2014-01-23 | 253 | 253 | 248 | 248 | 80,000 | 1,240 |
| 2014-01-22 | 253 | 255 | 250 | 252 | 108,000 | 1,260 |
| 2014-01-21 | 254 | 257 | 250 | 252 | 106,000 | 1,260 |
| 2014-01-20 | 252 | 254 | 250 | 252 | 128,000 | 1,260 |
| 2014-01-17 | 250 | 251 | 248 | 250 | 94,000 | 1,250 |
| 2014-01-16 | 251 | 251 | 247 | 249 | 112,000 | 1,245 |
| 2014-01-15 | 247 | 247 | 245 | 247 | 52,000 | 1,235 |
| 2014-01-14 | 245 | 247 | 240 | 245 | 133,000 | 1,225 |
| 2014-01-10 | 252 | 252 | 247 | 250 | 159,000 | 1,250 |
| 2014-01-09 | 253 | 255 | 251 | 252 | 158,000 | 1,260 |
| 2014-01-08 | 251 | 255 | 251 | 253 | 111,000 | 1,265 |
| 2014-01-07 | 253 | 253 | 249 | 250 | 70,000 | 1,250 |
| 2014-01-06 | 252 | 253 | 250 | 251 | 106,000 | 1,255 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2017-09-27]1株→0.1株