9308 乾汽船(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
2023-06-09	1,299	1,305	1,287	1,299	162,200	1,299
2023-06-08	1,301	1,306	1,290	1,292	200,800	1,292
2023-06-07	1,320	1,333	1,296	1,296	227,100	1,296
2023-06-06	1,320	1,321	1,292	1,305	206,800	1,305
2023-06-05	1,327	1,346	1,323	1,330	208,500	1,330
2023-06-02	1,302	1,314	1,295	1,309	127,700	1,309
2023-06-01	1,294	1,310	1,294	1,299	158,900	1,299
2023-05-31	1,307	1,310	1,292	1,305	317,300	1,305
2023-05-30	1,337	1,346	1,315	1,318	211,800	1,318
2023-05-29	1,359	1,369	1,340	1,342	162,100	1,342
2023-05-26	1,388	1,392	1,345	1,345	211,600	1,345
2023-05-25	1,399	1,404	1,385	1,387	167,300	1,387
2023-05-24	1,397	1,414	1,391	1,393	200,400	1,393
2023-05-23	1,400	1,410	1,381	1,394	305,500	1,394
2023-05-22	1,422	1,422	1,370	1,400	263,500	1,400
2023-05-19	1,369	1,415	1,331	1,392	546,300	1,392
2023-05-18	1,297	1,365	1,297	1,362	647,600	1,362
2023-05-17	1,351	1,362	1,290	1,305	889,600	1,305
2023-05-16	1,471	1,471	1,350	1,369	963,100	1,369
2023-05-15	1,512	1,532	1,465	1,472	950,600	1,472
2023-05-12	1,625	1,648	1,603	1,632	553,600	1,632
2023-05-11	1,645	1,645	1,625	1,629	329,200	1,629
2023-05-10	1,660	1,661	1,642	1,648	374,800	1,648
2023-05-09	1,670	1,680	1,658	1,664	321,200	1,664
2023-05-08	1,670	1,672	1,657	1,669	342,000	1,669
2023-05-02	1,687	1,690	1,653	1,675	315,600	1,675
2023-05-01	1,718	1,722	1,683	1,683	412,700	1,683
2023-04-28	1,736	1,744	1,712	1,721	233,500	1,721
2023-04-27	1,713	1,728	1,709	1,724	153,400	1,724
2023-04-26	1,735	1,737	1,712	1,720	245,400	1,720
2023-04-25	1,761	1,779	1,741	1,742	225,600	1,742
2023-04-24	1,775	1,776	1,757	1,758	164,000	1,758
2023-04-21	1,770	1,780	1,763	1,776	135,800	1,776
2023-04-20	1,778	1,779	1,759	1,770	213,800	1,770
2023-04-19	1,797	1,803	1,778	1,786	195,700	1,786
2023-04-18	1,801	1,803	1,783	1,798	221,100	1,798
2023-04-17	1,800	1,810	1,793	1,800	156,900	1,800
2023-04-14	1,800	1,814	1,790	1,791	293,000	1,791
2023-04-13	1,770	1,794	1,765	1,794	253,000	1,794
2023-04-12	1,752	1,773	1,749	1,773	241,100	1,773
2023-04-11	1,751	1,767	1,747	1,747	259,000	1,747
2023-04-10	1,740	1,747	1,731	1,741	212,500	1,741
2023-04-07	1,730	1,741	1,716	1,723	187,200	1,723
2023-04-06	1,734	1,737	1,720	1,727	263,700	1,727
2023-04-05	1,765	1,783	1,743	1,743	340,500	1,743
2023-04-04	1,747	1,779	1,738	1,772	363,700	1,772
2023-04-03	1,772	1,789	1,746	1,754	422,900	1,754
2023-03-31	1,875	1,878	1,787	1,793	556,000	1,793
2023-03-30	1,793	1,884	1,788	1,877	798,000	1,877
2023-03-29	1,979	1,999	1,971	1,999	558,000	1,999
2023-03-28	1,990	1,999	1,966	1,970	491,600	1,970
2023-03-27	1,999	1,999	1,968	1,989	366,000	1,989
2023-03-24	1,950	1,974	1,940	1,970	303,600	1,970
2023-03-23	1,949	1,954	1,928	1,952	386,400	1,952
2023-03-22	1,994	2,008	1,956	1,960	497,300	1,960
2023-03-20	2,035	2,035	1,946	1,959	587,800	1,959
2023-03-17	2,082	2,090	2,031	2,050	363,000	2,050
2023-03-16	2,075	2,086	2,048	2,065	461,700	2,065
2023-03-15	2,105	2,133	2,097	2,123	278,500	2,123
2023-03-14	2,120	2,120	2,060	2,069	451,500	2,069
2023-03-13	2,132	2,149	2,110	2,139	308,400	2,139
2023-03-10	2,148	2,188	2,132	2,146	483,800	2,146
2023-03-09	2,154	2,173	2,151	2,165	255,100	2,165
2023-03-08	2,130	2,159	2,125	2,148	304,700	2,148
2023-03-07	2,146	2,149	2,124	2,131	273,500	2,131
2023-03-06	2,150	2,154	2,131	2,148	364,600	2,148
2023-03-03	2,149	2,156	2,137	2,137	264,900	2,137
2023-03-02	2,165	2,175	2,131	2,148	348,500	2,148
2023-03-01	2,148	2,158	2,083	2,147	746,000	2,147
2023-02-28	2,178	2,244	2,135	2,140	990,500	2,140
2023-02-27	2,097	2,152	2,090	2,147	777,500	2,147
2023-02-24	2,034	2,075	2,033	2,072	580,500	2,072
2023-02-22	2,034	2,037	2,003	2,021	508,700	2,021
2023-02-21	2,045	2,065	2,042	2,055	280,700	2,055
2023-02-20	2,059	2,070	2,033	2,038	346,900	2,038
2023-02-17	2,038	2,051	2,023	2,044	339,000	2,044
2023-02-16	2,000	2,048	1,997	2,044	687,500	2,044
2023-02-15	1,982	1,994	1,962	1,991	544,600	1,991
2023-02-14	1,969	2,003	1,957	1,990	832,100	1,990
2023-02-13	1,997	2,000	1,954	1,959	748,200	1,959
2023-02-10	2,002	2,013	1,977	1,989	589,100	1,989
2023-02-09	1,989	2,022	1,979	2,016	650,300	2,016
2023-02-08	1,988	1,991	1,964	1,966	270,400	1,966
2023-02-07	1,982	1,995	1,980	1,990	205,900	1,990
2023-02-06	1,984	2,005	1,981	1,982	180,600	1,982
2023-02-03	1,968	1,990	1,961	1,975	217,800	1,975
2023-02-02	2,017	2,018	1,971	1,972	271,900	1,972
2023-02-01	2,003	2,032	1,997	2,000	416,900	2,000
2023-01-31	1,992	2,002	1,984	1,992	234,000	1,992
2023-01-30	1,959	1,994	1,956	1,993	239,300	1,993
2023-01-27	1,998	2,002	1,960	1,965	353,700	1,965
2023-01-26	1,996	1,996	1,966	1,993	309,500	1,993
2023-01-25	1,977	2,000	1,966	1,997	297,600	1,997
2023-01-24	1,989	1,994	1,973	1,977	266,000	1,977
2023-01-23	1,981	1,984	1,962	1,982	212,800	1,982
2023-01-20	1,939	1,971	1,934	1,968	139,800	1,968
2023-01-19	1,950	1,959	1,941	1,942	129,300	1,942
2023-01-18	1,960	1,975	1,938	1,959	235,000	1,959
2023-01-17	1,925	1,955	1,925	1,953	124,000	1,953
2023-01-16	1,937	1,941	1,913	1,923	180,300	1,923
2023-01-13	1,940	1,959	1,928	1,948	285,400	1,948
2023-01-12	1,993	1,993	1,955	1,964	260,600	1,964
2023-01-11	1,987	2,005	1,981	1,993	298,400	1,993
2023-01-10	1,953	1,976	1,928	1,973	226,100	1,973
2023-01-06	1,895	1,932	1,892	1,924	250,400	1,924
2023-01-05	1,878	1,922	1,878	1,908	245,700	1,908
2023-01-04	1,958	1,969	1,870	1,875	506,400	1,875

分割・併合履歴： [1990-05-28]1株→1.186株