9130 共栄タンカー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	961	982	961	975	38,500	975
2019-12-27	928	992	916	950	74,200	950
2019-12-26	1,823	1,850	1,810	1,850	11,800	925
2019-12-25	1,840	1,840	1,823	1,833	10,100	916.50
2019-12-24	1,830	1,847	1,826	1,836	12,700	918
2019-12-23	1,810	1,827	1,810	1,817	11,200	908.50
2019-12-20	1,814	1,817	1,807	1,810	8,000	905
2019-12-19	1,811	1,815	1,805	1,810	12,200	905
2019-12-18	1,814	1,817	1,802	1,802	17,100	901
2019-12-17	1,814	1,820	1,814	1,819	6,200	909.50
2019-12-16	1,813	1,820	1,813	1,814	3,400	907
2019-12-13	1,806	1,832	1,797	1,813	17,900	906.50
2019-12-12	1,841	1,841	1,810	1,810	7,100	905
2019-12-11	1,850	1,853	1,809	1,822	16,700	911
2019-12-10	1,901	1,901	1,820	1,844	25,400	922
2019-12-09	1,805	1,940	1,800	1,901	33,500	950.50
2019-12-06	1,792	1,803	1,791	1,799	9,800	899.50
2019-12-05	1,815	1,815	1,793	1,797	8,300	898.50
2019-12-04	1,794	1,805	1,788	1,797	21,300	898.50
2019-12-03	1,778	1,799	1,769	1,796	32,900	898
2019-12-02	1,771	1,780	1,762	1,778	45,000	889
2019-11-29	1,801	1,818	1,735	1,772	359,400	886
2019-11-28	1,735	1,735	1,735	1,735	10,500	867.50
2019-11-27	1,419	1,435	1,416	1,435	3,700	717.50
2019-11-26	1,446	1,446	1,423	1,423	1,600	711.50
2019-11-25	1,404	1,425	1,404	1,419	3,100	709.50
2019-11-22	1,434	1,434	1,408	1,408	7,000	704
2019-11-21	1,402	1,425	1,402	1,412	3,400	706
2019-11-20	1,429	1,429	1,405	1,407	3,700	703.50
2019-11-19	1,466	1,466	1,444	1,446	1,000	723
2019-11-18	1,453	1,480	1,452	1,452	4,700	726
2019-11-15	1,451	1,471	1,451	1,471	6,400	735.50
2019-11-14	1,460	1,472	1,453	1,453	5,800	726.50
2019-11-13	1,463	1,482	1,460	1,464	3,000	732
2019-11-12	1,480	1,480	1,457	1,474	3,000	737
2019-11-11	1,509	1,509	1,481	1,481	7,100	740.50
2019-11-08	1,513	1,524	1,502	1,524	9,600	762
2019-11-07	1,494	1,517	1,488	1,496	5,500	748
2019-11-06	1,519	1,544	1,519	1,534	4,300	767
2019-11-05	1,500	1,535	1,500	1,520	6,300	760
2019-11-01	1,480	1,480	1,435	1,469	5,800	734.50
2019-10-31	1,530	1,536	1,480	1,488	9,000	744
2019-10-30	1,505	1,531	1,490	1,531	7,400	765.50
2019-10-29	1,503	1,515	1,492	1,505	4,300	752.50
2019-10-28	1,500	1,505	1,497	1,503	4,100	751.50
2019-10-25	1,501	1,501	1,485	1,489	3,100	744.50
2019-10-24	1,497	1,498	1,484	1,498	4,100	749
2019-10-23	1,486	1,497	1,486	1,496	3,900	748
2019-10-21	1,483	1,502	1,483	1,486	7,900	743
2019-10-18	1,487	1,487	1,461	1,474	5,100	737
2019-10-17	1,446	1,491	1,440	1,479	7,300	739.50
2019-10-16	1,494	1,524	1,455	1,460	20,900	730
2019-10-15	1,405	1,477	1,402	1,464	17,200	732
2019-10-11	1,386	1,390	1,381	1,386	2,500	693
2019-10-10	1,354	1,375	1,344	1,375	3,900	687.50
2019-10-09	1,362	1,362	1,342	1,344	1,900	672
2019-10-08	1,341	1,365	1,341	1,365	2,300	682.50
2019-10-07	1,355	1,355	1,335	1,337	2,600	668.50
2019-10-04	1,311	1,346	1,311	1,334	1,700	667
2019-10-03	1,345	1,345	1,285	1,324	2,700	662
2019-10-02	1,355	1,357	1,334	1,349	2,300	674.50
2019-10-01	1,338	1,360	1,330	1,354	2,600	677
2019-09-30	1,368	1,368	1,343	1,348	1,900	674
2019-09-27	1,371	1,371	1,330	1,362	5,400	681
2019-09-26	1,370	1,372	1,325	1,366	8,400	683
2019-09-25	1,354	1,390	1,354	1,386	2,200	693
2019-09-24	1,399	1,399	1,351	1,371	3,700	685.50
2019-09-20	1,394	1,410	1,381	1,385	2,200	692.50
2019-09-19	1,380	1,389	1,380	1,387	2,800	693.50
2019-09-18	1,351	1,371	1,340	1,371	2,600	685.50
2019-09-17	1,357	1,357	1,342	1,354	4,200	677
2019-09-13	1,354	1,367	1,354	1,361	4,700	680.50
2019-09-12	1,383	1,383	1,361	1,371	4,200	685.50
2019-09-11	1,340	1,403	1,340	1,393	8,000	696.50
2019-09-10	1,319	1,345	1,319	1,340	2,300	670
2019-09-09	1,336	1,336	1,320	1,325	3,500	662.50
2019-09-06	1,343	1,346	1,320	1,336	3,300	668
2019-09-05	1,326	1,345	1,326	1,343	3,000	671.50
2019-09-04	1,314	1,326	1,290	1,326	900	663
2019-09-03	1,319	1,319	1,314	1,314	300	657
2019-09-02	1,320	1,322	1,305	1,319	1,000	659.50
2019-08-30	1,308	1,324	1,308	1,321	1,500	660.50
2019-08-29	1,300	1,312	1,291	1,308	1,300	654
2019-08-28	1,317	1,317	1,283	1,304	2,800	652
2019-08-27	1,330	1,330	1,322	1,322	400	661
2019-08-26	1,303	1,338	1,293	1,336	6,600	668
2019-08-23	1,314	1,314	1,298	1,298	1,800	649
2019-08-22	1,302	1,302	1,292	1,302	1,600	651
2019-08-21	1,306	1,311	1,301	1,302	900	651
2019-08-20	1,312	1,326	1,312	1,323	800	661.50
2019-08-19	1,293	1,307	1,288	1,307	2,500	653.50
2019-08-16	1,305	1,305	1,288	1,288	1,400	644
2019-08-15	1,332	1,332	1,283	1,291	2,600	645.50
2019-08-14	1,314	1,332	1,306	1,332	2,300	666
2019-08-13	1,311	1,311	1,294	1,296	1,300	648
2019-08-09	1,320	1,320	1,289	1,311	2,100	655.50
2019-08-08	1,329	1,329	1,292	1,297	2,700	648.50
2019-08-07	1,333	1,333	1,310	1,318	3,100	659
2019-08-06	1,311	1,336	1,307	1,335	4,200	667.50
2019-08-05	1,351	1,351	1,317	1,346	4,900	673
2019-08-02	1,383	1,383	1,346	1,362	5,000	681
2019-08-01	1,401	1,423	1,400	1,423	3,600	711.50
2019-07-31	1,442	1,442	1,381	1,385	7,300	692.50
2019-07-30	1,422	1,444	1,422	1,439	2,200	719.50
2019-07-29	1,433	1,444	1,433	1,440	1,300	720
2019-07-26	1,458	1,458	1,443	1,445	600	722.50
2019-07-25	1,444	1,458	1,444	1,454	1,700	727
2019-07-24	1,456	1,463	1,443	1,443	2,800	721.50
2019-07-23	1,438	1,448	1,438	1,445	700	722.50
2019-07-22	1,439	1,439	1,432	1,439	1,100	719.50
2019-07-19	1,420	1,443	1,420	1,432	2,000	716
2019-07-18	1,455	1,455	1,423	1,423	1,700	711.50
2019-07-17	1,452	1,461	1,452	1,455	2,100	727.50
2019-07-16	1,451	1,466	1,450	1,461	2,700	730.50
2019-07-12	1,457	1,457	1,431	1,452	3,600	726
2019-07-11	1,445	1,457	1,445	1,448	1,000	724
2019-07-10	1,430	1,459	1,430	1,437	5,000	718.50
2019-07-09	1,445	1,445	1,421	1,428	1,200	714
2019-07-08	1,449	1,449	1,446	1,447	700	723.50
2019-07-05	1,435	1,445	1,435	1,444	1,300	722
2019-07-04	1,440	1,444	1,433	1,435	2,600	717.50
2019-07-03	1,433	1,441	1,429	1,437	2,800	718.50
2019-07-02	1,433	1,455	1,432	1,436	2,700	718
2019-07-01	1,445	1,446	1,427	1,434	3,000	717
2019-06-28	1,421	1,432	1,416	1,425	3,600	712.50
2019-06-27	1,427	1,434	1,424	1,432	2,700	716
2019-06-26	1,450	1,450	1,423	1,423	3,500	711.50
2019-06-25	1,446	1,470	1,446	1,446	1,800	723
2019-06-24	1,467	1,467	1,430	1,442	1,700	721
2019-06-21	1,431	1,454	1,431	1,437	3,900	718.50
2019-06-20	1,430	1,435	1,426	1,431	2,100	715.50
2019-06-19	1,428	1,431	1,413	1,430	2,600	715
2019-06-18	1,447	1,463	1,422	1,429	3,100	714.50
2019-06-17	1,448	1,470	1,448	1,456	3,600	728
2019-06-14	1,490	1,490	1,430	1,455	11,600	727.50
2019-06-13	1,450	1,450	1,430	1,434	2,900	717
2019-06-12	1,463	1,463	1,442	1,442	1,600	721
2019-06-11	1,456	1,458	1,442	1,458	2,500	729
2019-06-10	1,440	1,472	1,434	1,456	4,600	728
2019-06-07	1,457	1,461	1,431	1,431	4,900	715.50
2019-06-06	1,467	1,470	1,457	1,458	1,700	729
2019-06-05	1,451	1,481	1,435	1,454	5,900	727
2019-06-04	1,475	1,475	1,440	1,443	2,400	721.50
2019-06-03	1,475	1,475	1,445	1,445	3,600	722.50
2019-05-31	1,505	1,506	1,476	1,485	2,000	742.50
2019-05-30	1,492	1,500	1,489	1,500	1,100	750
2019-05-29	1,497	1,497	1,476	1,491	3,300	745.50
2019-05-28	1,502	1,512	1,483	1,502	3,600	751
2019-05-27	1,516	1,519	1,493	1,514	1,200	757
2019-05-24	1,475	1,508	1,475	1,508	2,200	754
2019-05-23	1,471	1,504	1,471	1,504	3,700	752
2019-05-22	1,494	1,497	1,463	1,472	8,500	736
2019-05-21	1,508	1,512	1,481	1,494	6,000	747
2019-05-20	1,519	1,520	1,503	1,515	2,700	757.50
2019-05-17	1,525	1,535	1,514	1,532	3,100	766
2019-05-16	1,539	1,539	1,504	1,520	8,400	760
2019-05-15	1,523	1,544	1,514	1,540	7,200	770
2019-05-14	1,496	1,544	1,487	1,544	13,900	772
2019-05-13	1,489	1,510	1,429	1,479	6,000	739.50
2019-05-10	1,520	1,527	1,477	1,477	7,200	738.50
2019-05-09	1,520	1,530	1,520	1,527	10,100	763.50
2019-05-08	1,500	1,516	1,500	1,516	9,200	758
2019-05-07	1,481	1,516	1,478	1,510	5,200	755
2019-04-26	1,520	1,520	1,479	1,487	9,100	743.50
2019-04-25	1,500	1,510	1,500	1,510	5,900	755
2019-04-24	1,501	1,507	1,485	1,490	7,500	745
2019-04-23	1,450	1,495	1,450	1,484	4,400	742
2019-04-22	1,450	1,461	1,444	1,454	3,600	727
2019-04-19	1,451	1,460	1,444	1,445	5,500	722.50
2019-04-18	1,485	1,485	1,441	1,451	4,900	725.50
2019-04-17	1,476	1,490	1,475	1,485	7,100	742.50
2019-04-16	1,496	1,499	1,485	1,493	2,800	746.50
2019-04-15	1,498	1,500	1,489	1,497	3,600	748.50
2019-04-12	1,487	1,496	1,487	1,490	1,100	745
2019-04-11	1,497	1,499	1,495	1,499	700	749.50
2019-04-10	1,504	1,519	1,500	1,500	1,500	750
2019-04-09	1,525	1,525	1,508	1,512	2,200	756
2019-04-08	1,552	1,552	1,510	1,525	2,700	762.50
2019-04-05	1,534	1,553	1,534	1,541	2,900	770.50
2019-04-04	1,525	1,540	1,520	1,533	3,800	766.50
2019-04-03	1,505	1,527	1,488	1,527	3,300	763.50
2019-04-02	1,490	1,511	1,486	1,506	2,400	753
2019-04-01	1,482	1,508	1,482	1,491	4,800	745.50
2019-03-29	1,479	1,493	1,472	1,493	1,700	746.50
2019-03-28	1,490	1,490	1,460	1,465	3,900	732.50
2019-03-27	1,529	1,529	1,486	1,500	3,200	750
2019-03-26	1,507	1,530	1,492	1,530	5,100	765
2019-03-25	1,502	1,502	1,475	1,484	3,300	742
2019-03-22	1,518	1,518	1,494	1,502	4,200	751
2019-03-20	1,476	1,496	1,476	1,488	2,600	744
2019-03-19	1,494	1,494	1,484	1,486	1,800	743
2019-03-18	1,475	1,494	1,475	1,491	2,200	745.50
2019-03-15	1,488	1,495	1,471	1,471	3,400	735.50
2019-03-14	1,505	1,509	1,484	1,487	3,900	743.50
2019-03-13	1,507	1,519	1,468	1,519	7,400	759.50
2019-03-12	1,486	1,508	1,486	1,508	4,500	754
2019-03-11	1,474	1,494	1,455	1,475	6,500	737.50
2019-03-08	1,562	1,562	1,467	1,476	12,800	738
2019-03-07	1,548	1,564	1,548	1,564	3,400	782
2019-03-06	1,559	1,568	1,555	1,557	3,400	778.50
2019-03-05	1,550	1,565	1,550	1,559	1,700	779.50
2019-03-04	1,550	1,562	1,539	1,558	3,800	779
2019-03-01	1,556	1,581	1,526	1,530	7,300	765
2019-02-28	1,568	1,568	1,560	1,561	2,200	780.50
2019-02-27	1,562	1,578	1,562	1,568	2,300	784
2019-02-26	1,571	1,588	1,555	1,562	2,600	781
2019-02-25	1,553	1,565	1,553	1,561	1,600	780.50
2019-02-22	1,565	1,565	1,550	1,553	1,400	776.50
2019-02-21	1,569	1,569	1,553	1,565	2,100	782.50
2019-02-20	1,571	1,572	1,563	1,570	800	785
2019-02-19	1,541	1,570	1,535	1,563	3,600	781.50
2019-02-18	1,503	1,543	1,499	1,541	5,600	770.50
2019-02-15	1,478	1,505	1,465	1,498	2,800	749
2019-02-14	1,502	1,510	1,474	1,480	8,300	740
2019-02-13	1,508	1,519	1,501	1,502	5,600	751
2019-02-12	1,523	1,523	1,502	1,505	8,400	752.50
2019-02-08	1,513	1,527	1,513	1,527	3,700	763.50
2019-02-07	1,521	1,536	1,520	1,520	5,600	760
2019-02-06	1,515	1,523	1,515	1,518	1,200	759
2019-02-05	1,514	1,525	1,514	1,517	1,600	758.50
2019-02-04	1,509	1,524	1,509	1,516	3,000	758
2019-02-01	1,526	1,559	1,512	1,514	6,600	757
2019-01-31	1,529	1,562	1,529	1,559	2,500	779.50
2019-01-30	1,525	1,556	1,525	1,530	3,600	765
2019-01-29	1,527	1,560	1,524	1,524	1,600	762
2019-01-28	1,553	1,577	1,524	1,524	2,600	762
2019-01-25	1,542	1,589	1,542	1,553	5,300	776.50
2019-01-24	1,539	1,566	1,539	1,540	2,200	770
2019-01-23	1,521	1,542	1,515	1,539	2,000	769.50
2019-01-22	1,538	1,551	1,531	1,534	3,700	767
2019-01-21	1,540	1,560	1,522	1,527	3,600	763.50
2019-01-18	1,506	1,527	1,506	1,520	3,300	760
2019-01-17	1,516	1,532	1,498	1,506	5,100	753
2019-01-16	1,536	1,548	1,511	1,512	4,100	756
2019-01-15	1,554	1,566	1,504	1,531	6,400	765.50
2019-01-11	1,554	1,579	1,554	1,554	4,500	777
2019-01-10	1,553	1,582	1,553	1,581	3,600	790.50
2019-01-09	1,593	1,598	1,570	1,570	1,100	785
2019-01-08	1,552	1,596	1,552	1,577	2,600	788.50
2019-01-07	1,600	1,600	1,575	1,589	1,300	794.50
2019-01-04	1,510	1,558	1,503	1,556	3,400	778

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