9308 乾汽船(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 201 | 201 | 201 | 201 | 996 | 169.48 |
| 1983-12-23 | 201 | 201 | 201 | 201 | 1,993 | 169.48 |
| 1983-12-16 | 201 | 201 | 201 | 201 | 1,993 | 169.48 |
| 1983-12-07 | 201 | 201 | 201 | 201 | 996 | 169.48 |
| 1983-12-01 | 201 | 201 | 201 | 201 | 2,989 | 169.48 |
| 1983-11-22 | 196 | 196 | 196 | 196 | 1,993 | 165.26 |
| 1983-11-19 | 201 | 201 | 201 | 201 | 2,989 | 169.48 |
| 1983-11-15 | 196 | 196 | 196 | 196 | 996 | 165.26 |
| 1983-11-08 | 204 | 204 | 201 | 201 | 3,986 | 169.48 |
| 1983-11-04 | 204 | 204 | 204 | 204 | 996 | 172.01 |
| 1983-10-25 | 204 | 204 | 204 | 204 | 5,978 | 172.01 |
| 1983-10-14 | 204 | 204 | 204 | 204 | 1,993 | 172.01 |
| 1983-10-03 | 204 | 204 | 204 | 204 | 1,993 | 172.01 |
| 1983-09-27 | 201 | 206 | 201 | 206 | 3,986 | 173.69 |
| 1983-09-20 | 204 | 204 | 204 | 204 | 3,986 | 172.01 |
| 1983-09-19 | 191 | 191 | 191 | 191 | 7,971 | 161.05 |
| 1983-09-12 | 200 | 201 | 200 | 201 | 4,982 | 169.48 |
| 1983-09-07 | 201 | 201 | 201 | 201 | 5,978 | 169.48 |
| 1983-09-01 | 200 | 200 | 200 | 200 | 3,986 | 168.63 |
| 1983-08-18 | 201 | 201 | 201 | 201 | 3,986 | 169.48 |
| 1983-08-16 | 201 | 201 | 201 | 201 | 996 | 169.48 |
| 1983-08-12 | 198 | 198 | 198 | 198 | 2,989 | 166.95 |
| 1983-08-09 | 194 | 194 | 194 | 194 | 2,989 | 163.58 |
| 1983-08-05 | 191 | 191 | 191 | 191 | 1,993 | 161.05 |
| 1983-08-04 | 189 | 189 | 189 | 189 | 2,989 | 159.36 |
| 1983-07-30 | 186 | 186 | 186 | 186 | 2,989 | 156.83 |
| 1983-07-27 | 181 | 181 | 181 | 181 | 4,982 | 152.61 |
| 1983-07-14 | 176 | 176 | 176 | 176 | 996 | 148.40 |
| 1983-07-12 | 176 | 176 | 176 | 176 | 1,993 | 148.40 |
| 1983-07-11 | 176 | 176 | 176 | 176 | 3,986 | 148.40 |
| 1983-06-30 | 176 | 176 | 176 | 176 | 1,993 | 148.40 |
| 1983-06-09 | 182 | 182 | 182 | 182 | 996 | 153.46 |
| 1983-06-02 | 177 | 177 | 177 | 177 | 1,993 | 149.24 |
| 1983-05-30 | 176 | 176 | 176 | 176 | 2,989 | 148.40 |
| 1983-05-28 | 176 | 176 | 176 | 176 | 996 | 148.40 |
| 1983-05-27 | 176 | 176 | 176 | 176 | 1,993 | 148.40 |
| 1983-05-26 | 176 | 176 | 176 | 176 | 996 | 148.40 |
| 1983-05-25 | 176 | 176 | 176 | 176 | 4,982 | 148.40 |
| 1983-05-23 | 176 | 176 | 176 | 176 | 4,982 | 148.40 |
| 1983-05-19 | 176 | 176 | 176 | 176 | 1,993 | 148.40 |
| 1983-05-18 | 176 | 176 | 176 | 176 | 996 | 148.40 |
| 1983-05-17 | 176 | 176 | 176 | 176 | 3,986 | 148.40 |
| 1983-04-28 | 191 | 191 | 191 | 191 | 1,993 | 161.05 |
| 1983-04-27 | 191 | 191 | 191 | 191 | 996 | 161.05 |
| 1983-04-25 | 191 | 191 | 191 | 191 | 996 | 161.05 |
| 1983-04-13 | 191 | 191 | 186 | 186 | 1,993 | 156.83 |
| 1983-04-11 | 196 | 196 | 196 | 196 | 996 | 165.26 |
| 1983-04-09 | 203 | 203 | 203 | 203 | 1,993 | 171.16 |
| 1983-04-08 | 194 | 204 | 194 | 204 | 2,989 | 172.01 |
| 1983-04-07 | 191 | 191 | 191 | 191 | 3,986 | 161.05 |
| 1983-04-06 | 191 | 191 | 191 | 191 | 996 | 161.05 |
| 1983-04-05 | 191 | 191 | 191 | 191 | 996 | 161.05 |
| 1983-03-30 | 176 | 181 | 173 | 181 | 8,968 | 152.61 |
| 1983-03-28 | 176 | 176 | 176 | 176 | 4,982 | 148.40 |
| 1983-03-26 | 176 | 176 | 176 | 176 | 1,993 | 148.40 |
| 1983-03-25 | 181 | 181 | 179 | 179 | 4,982 | 150.93 |
| 1983-03-22 | 179 | 179 | 179 | 179 | 1,993 | 150.93 |
| 1983-03-03 | 179 | 181 | 179 | 181 | 1,993 | 152.61 |
| 1983-02-25 | 176 | 176 | 176 | 176 | 3,986 | 148.40 |
| 1983-02-15 | 176 | 176 | 176 | 176 | 996 | 148.40 |
| 1983-02-05 | 176 | 176 | 176 | 176 | 996 | 148.40 |
| 1983-01-22 | 171 | 171 | 171 | 171 | 4,982 | 144.18 |
| 1983-01-21 | 171 | 171 | 171 | 171 | 1,993 | 144.18 |
| 1983-01-20 | 173 | 173 | 171 | 171 | 11,957 | 144.18 |
| 1983-01-17 | 176 | 176 | 176 | 176 | 2,989 | 148.40 |
| 1983-01-04 | 171 | 171 | 171 | 171 | 1,993 | 144.18 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
