9130 共栄タンカー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	851	861	846	854	7,500	854
2023-12-28	843	860	843	851	5,900	851
2023-12-27	868	885	840	848	31,600	848
2023-12-26	891	891	863	863	24,700	863
2023-12-25	920	923	885	887	37,200	887
2023-12-22	913	914	869	890	131,500	890
2023-12-21	821	945	821	913	219,700	913
2023-12-20	825	826	820	821	14,000	821
2023-12-19	830	831	820	825	9,200	825
2023-12-18	818	827	817	825	7,100	825
2023-12-15	817	820	816	816	6,500	816
2023-12-14	824	824	815	816	8,100	816
2023-12-13	822	824	820	820	2,900	820
2023-12-12	823	824	820	821	3,400	821
2023-12-11	817	824	817	823	5,600	823
2023-12-08	825	825	817	817	13,400	817
2023-12-07	834	834	830	831	3,300	831
2023-12-06	829	834	826	834	3,400	834
2023-12-05	831	834	829	829	6,400	829
2023-12-04	830	831	822	831	9,800	831
2023-12-01	826	827	823	824	9,400	824
2023-11-30	820	826	820	826	7,100	826
2023-11-29	818	824	818	822	7,300	822
2023-11-28	819	822	819	822	5,700	822
2023-11-27	820	822	818	818	5,500	818
2023-11-24	824	824	819	819	8,600	819
2023-11-22	815	824	815	820	5,400	820
2023-11-21	823	823	818	818	4,400	818
2023-11-20	818	824	818	818	8,000	818
2023-11-17	814	820	814	818	6,300	818
2023-11-16	821	821	814	814	5,600	814
2023-11-15	818	823	815	816	10,600	816
2023-11-14	820	827	815	815	11,600	815
2023-11-13	828	828	818	818	5,700	818
2023-11-10	816	823	815	820	10,600	820
2023-11-09	821	826	817	823	11,800	823
2023-11-08	829	832	815	818	16,600	818
2023-11-07	831	835	828	828	7,400	828
2023-11-06	840	846	831	831	20,900	831
2023-11-02	860	860	846	848	14,200	848
2023-11-01	851	856	844	856	13,400	856
2023-10-31	853	853	841	848	24,200	848
2023-10-30	852	862	848	848	53,600	848
2023-10-27	838	852	831	852	22,900	852
2023-10-26	826	833	825	831	14,600	831
2023-10-25	826	827	820	823	8,600	823
2023-10-24	831	831	805	825	25,100	825
2023-10-23	838	838	824	829	9,400	829
2023-10-20	842	842	830	832	18,600	832
2023-10-19	837	849	837	842	12,700	842
2023-10-18	862	862	843	845	14,300	845
2023-10-17	853	862	850	857	11,600	857
2023-10-16	848	855	839	853	16,500	853
2023-10-13	853	853	837	848	15,100	848
2023-10-12	843	860	837	855	15,900	855
2023-10-11	850	851	841	843	13,300	843
2023-10-10	833	865	826	846	32,900	846
2023-10-06	822	825	815	824	7,100	824
2023-10-05	813	824	810	813	14,500	813
2023-10-04	818	825	807	810	23,600	810
2023-10-03	846	846	819	823	21,500	823
2023-10-02	843	855	836	836	9,300	836
2023-09-29	852	852	838	843	20,300	843
2023-09-28	848	857	843	851	13,700	851
2023-09-27	859	859	842	854	14,600	854
2023-09-26	862	862	854	854	4,800	854
2023-09-25	848	858	846	857	5,300	857
2023-09-22	851	855	845	848	12,600	848
2023-09-21	869	869	854	854	8,700	854
2023-09-20	870	874	856	866	20,400	866
2023-09-19	868	877	862	877	16,700	877
2023-09-15	868	869	856	862	14,400	862
2023-09-14	855	867	855	867	14,600	867
2023-09-13	857	861	855	855	5,400	855
2023-09-12	858	865	857	857	5,700	857
2023-09-11	870	870	855	858	8,100	858
2023-09-08	862	866	856	856	12,100	856
2023-09-07	862	869	861	864	9,300	864
2023-09-06	869	870	863	866	14,000	866
2023-09-05	868	870	860	863	13,100	863
2023-09-04	851	865	851	865	14,500	865
2023-09-01	845	852	845	851	7,700	851
2023-08-31	845	846	844	844	2,100	844
2023-08-30	849	855	844	844	6,800	844
2023-08-29	842	847	841	847	6,300	847
2023-08-28	841	845	841	841	4,000	841
2023-08-25	844	844	838	841	5,600	841
2023-08-24	840	842	837	840	11,100	840
2023-08-23	836	840	829	840	8,500	840
2023-08-22	829	834	827	834	7,600	834
2023-08-21	829	838	829	831	7,800	831
2023-08-18	825	829	821	823	13,700	823
2023-08-17	831	831	821	830	13,100	830
2023-08-16	846	846	835	835	8,100	835
2023-08-15	846	850	843	846	10,000	846
2023-08-14	864	864	844	845	13,100	845
2023-08-10	841	864	839	852	39,100	852
2023-08-09	845	856	841	842	10,700	842
2023-08-08	850	863	844	853	16,300	853
2023-08-07	830	843	810	836	42,700	836
2023-08-04	885	885	850	865	61,400	865
2023-08-03	855	861	847	861	18,900	861
2023-08-02	873	873	858	860	18,100	860
2023-08-01	866	877	863	871	19,500	871
2023-07-31	862	867	858	867	8,000	867
2023-07-28	863	871	851	859	42,200	859
2023-07-27	862	875	862	874	10,500	874
2023-07-26	871	871	861	862	8,500	862
2023-07-25	864	870	864	870	6,300	870
2023-07-24	867	867	861	866	6,200	866
2023-07-21	861	867	856	861	8,100	861
2023-07-20	858	863	858	861	8,500	861
2023-07-19	853	860	851	858	9,300	858
2023-07-18	853	853	842	842	5,900	842
2023-07-14	841	849	836	838	7,300	838
2023-07-13	847	850	842	842	7,700	842
2023-07-12	858	860	845	847	17,000	847
2023-07-11	868	868	852	857	14,500	857
2023-07-10	865	866	857	857	7,600	857
2023-07-07	860	866	855	860	14,400	860
2023-07-06	870	870	862	862	11,000	862
2023-07-05	875	875	867	870	8,200	870
2023-07-04	867	875	863	875	13,800	875
2023-07-03	855	869	855	867	12,700	867
2023-06-30	857	858	853	855	7,000	855
2023-06-29	861	861	853	857	12,000	857
2023-06-28	859	863	854	861	11,200	861
2023-06-27	859	859	845	858	16,900	858
2023-06-26	845	854	840	844	11,800	844
2023-06-23	852	858	842	845	14,600	845
2023-06-22	860	865	852	852	19,500	852
2023-06-21	840	854	840	853	20,900	853
2023-06-20	845	848	842	844	5,900	844
2023-06-19	845	847	843	845	6,100	845
2023-06-16	846	848	841	845	7,100	845
2023-06-15	844	846	840	843	7,500	843
2023-06-14	838	846	838	844	7,200	844
2023-06-13	842	846	839	839	10,000	839
2023-06-12	842	844	837	841	9,500	841
2023-06-09	832	837	829	835	12,400	835
2023-06-08	835	841	827	829	10,300	829
2023-06-07	840	842	832	835	13,300	835
2023-06-06	838	841	832	838	7,900	838
2023-06-05	835	843	832	837	15,000	837
2023-06-02	828	830	824	827	9,800	827
2023-06-01	820	826	818	825	12,700	825
2023-05-31	833	833	824	825	18,800	825
2023-05-30	839	843	833	834	15,800	834
2023-05-29	839	849	838	839	11,500	839
2023-05-26	852	852	835	835	14,700	835
2023-05-25	853	856	847	850	8,300	850
2023-05-24	841	859	841	853	13,200	853
2023-05-23	851	857	841	841	22,800	841
2023-05-22	858	859	851	851	16,500	851
2023-05-19	862	862	855	857	9,700	857
2023-05-18	867	869	858	862	15,200	862
2023-05-17	880	880	867	867	12,500	867
2023-05-16	895	900	878	880	18,400	880
2023-05-15	910	911	894	899	17,000	899
2023-05-12	917	918	909	918	6,000	918
2023-05-11	912	917	907	912	10,200	912
2023-05-10	917	919	912	915	8,500	915
2023-05-09	919	934	915	915	24,700	915
2023-05-08	918	921	916	917	12,100	917
2023-05-02	918	919	912	918	7,600	918
2023-05-01	919	922	915	918	10,000	918
2023-04-28	902	917	900	917	17,400	917
2023-04-27	900	912	897	897	29,400	897
2023-04-26	912	917	901	905	19,800	905
2023-04-25	922	927	912	915	11,500	915
2023-04-24	920	925	916	920	8,200	920
2023-04-21	925	929	921	921	8,900	921
2023-04-20	923	929	921	925	8,200	925
2023-04-19	927	928	921	923	20,600	923
2023-04-18	924	930	918	927	13,900	927
2023-04-17	920	924	917	921	4,400	921
2023-04-14	918	925	915	918	11,300	918
2023-04-13	917	920	913	918	8,500	918
2023-04-12	912	918	909	917	12,700	917
2023-04-11	901	909	894	909	12,300	909
2023-04-10	903	903	896	901	11,500	901
2023-04-07	892	893	883	892	11,200	892
2023-04-06	906	906	882	882	31,900	882
2023-04-05	921	921	903	903	26,900	903
2023-04-04	924	928	915	928	14,500	928
2023-04-03	918	924	918	924	7,300	924
2023-03-31	926	926	917	920	9,900	920
2023-03-30	912	930	911	917	34,300	917
2023-03-29	932	947	932	947	20,700	947
2023-03-28	939	939	925	929	21,000	929
2023-03-27	923	928	917	928	9,700	928
2023-03-24	927	927	916	922	8,500	922
2023-03-23	920	922	915	918	6,600	918
2023-03-22	916	930	909	919	9,300	919
2023-03-20	941	941	900	900	22,200	900
2023-03-17	938	945	932	941	7,200	941
2023-03-16	928	936	918	936	18,400	936
2023-03-15	940	956	936	941	20,400	941
2023-03-14	965	965	926	935	25,400	935
2023-03-13	979	979	960	965	18,800	965
2023-03-10	992	992	975	990	23,700	990
2023-03-09	988	992	982	992	24,900	992
2023-03-08	977	988	977	984	12,500	984
2023-03-07	974	982	974	980	7,300	980
2023-03-06	977	981	974	975	15,300	975
2023-03-03	965	981	964	981	23,200	981
2023-03-02	972	981	965	965	18,100	965
2023-03-01	962	968	958	968	8,300	968
2023-02-28	985	986	962	962	21,100	962
2023-02-27	970	983	969	983	20,800	983
2023-02-24	964	970	960	970	27,400	970
2023-02-22	955	958	950	955	9,500	955
2023-02-21	954	966	951	958	14,000	958
2023-02-20	956	962	955	958	6,600	958
2023-02-17	961	967	957	958	16,700	958
2023-02-16	947	964	947	964	14,600	964
2023-02-15	949	949	942	945	6,100	945
2023-02-14	940	948	940	943	6,600	943
2023-02-13	937	944	931	938	11,200	938
2023-02-10	946	951	938	938	11,600	938
2023-02-09	951	953	944	945	11,100	945
2023-02-08	954	954	944	950	22,600	950
2023-02-07	962	962	943	954	17,700	954
2023-02-06	975	975	943	947	58,500	947
2023-02-03	970	987	967	974	42,800	974
2023-02-02	961	976	960	969	54,400	969
2023-02-01	950	960	947	959	23,700	959
2023-01-31	940	948	936	947	11,400	947
2023-01-30	947	948	931	935	40,700	935
2023-01-27	939	948	929	948	10,900	948
2023-01-26	949	952	937	942	11,800	942
2023-01-25	932	953	932	947	20,900	947
2023-01-24	935	942	929	942	16,700	942
2023-01-23	935	936	922	931	13,800	931
2023-01-20	926	939	925	928	25,600	928
2023-01-19	936	937	925	926	5,600	926
2023-01-18	929	936	918	936	12,900	936
2023-01-17	908	930	906	930	12,400	930
2023-01-16	914	914	901	901	10,000	901
2023-01-13	918	924	914	914	14,100	914
2023-01-12	927	928	917	917	10,900	917
2023-01-11	928	935	922	931	7,900	931
2023-01-10	933	933	917	921	11,100	921
2023-01-06	911	931	906	925	12,900	925
2023-01-05	927	927	909	911	22,900	911
2023-01-04	959	959	924	924	21,100	924

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