9308 乾汽船(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 261 | 261 | 261 | 261 | 2,989 | 220.07 |
| 1984-12-27 | 261 | 261 | 261 | 261 | 5,978 | 220.07 |
| 1984-12-25 | 261 | 261 | 261 | 261 | 3,986 | 220.07 |
| 1984-12-24 | 256 | 256 | 256 | 256 | 996 | 215.85 |
| 1984-12-21 | 251 | 251 | 251 | 251 | 3,986 | 211.64 |
| 1984-12-17 | 251 | 251 | 251 | 251 | 996 | 211.64 |
| 1984-12-07 | 261 | 261 | 261 | 261 | 4,982 | 220.07 |
| 1984-12-05 | 262 | 262 | 261 | 261 | 4,982 | 220.07 |
| 1984-12-03 | 261 | 261 | 261 | 261 | 1,993 | 220.07 |
| 1984-11-22 | 261 | 262 | 261 | 262 | 2,989 | 220.91 |
| 1984-11-20 | 261 | 261 | 261 | 261 | 3,986 | 220.07 |
| 1984-11-16 | 246 | 249 | 246 | 249 | 3,986 | 209.95 |
| 1984-11-09 | 251 | 251 | 251 | 251 | 7,971 | 211.64 |
| 1984-10-31 | 254 | 254 | 254 | 254 | 2,989 | 214.17 |
| 1984-10-30 | 256 | 256 | 254 | 254 | 6,975 | 214.17 |
| 1984-10-29 | 261 | 261 | 261 | 261 | 996 | 220.07 |
| 1984-10-23 | 250 | 251 | 250 | 251 | 6,975 | 211.64 |
| 1984-10-11 | 250 | 250 | 250 | 250 | 996 | 210.79 |
| 1984-10-01 | 250 | 250 | 250 | 250 | 2,989 | 210.79 |
| 1984-09-28 | 249 | 249 | 249 | 249 | 996 | 209.95 |
| 1984-09-21 | 250 | 250 | 250 | 250 | 1,993 | 210.79 |
| 1984-09-20 | 246 | 250 | 246 | 250 | 5,978 | 210.79 |
| 1984-09-17 | 250 | 250 | 250 | 250 | 1,993 | 210.79 |
| 1984-09-04 | 250 | 250 | 250 | 250 | 3,986 | 210.79 |
| 1984-08-31 | 250 | 250 | 250 | 250 | 1,993 | 210.79 |
| 1984-08-28 | 250 | 250 | 250 | 250 | 996 | 210.79 |
| 1984-08-21 | 250 | 250 | 250 | 250 | 996 | 210.79 |
| 1984-08-10 | 251 | 251 | 251 | 251 | 4,982 | 211.64 |
| 1984-08-06 | 241 | 251 | 241 | 251 | 13,949 | 211.64 |
| 1984-07-31 | 253 | 253 | 253 | 253 | 2,989 | 213.32 |
| 1984-07-30 | 241 | 241 | 241 | 241 | 996 | 203.20 |
| 1984-07-27 | 249 | 254 | 249 | 254 | 5,978 | 214.17 |
| 1984-07-24 | 251 | 254 | 251 | 254 | 4,982 | 214.17 |
| 1984-07-21 | 255 | 255 | 255 | 255 | 996 | 215.01 |
| 1984-07-20 | 255 | 255 | 255 | 255 | 996 | 215.01 |
| 1984-07-19 | 256 | 256 | 256 | 256 | 2,989 | 215.85 |
| 1984-07-18 | 246 | 246 | 246 | 246 | 996 | 207.42 |
| 1984-07-09 | 239 | 239 | 239 | 239 | 996 | 201.52 |
| 1984-06-25 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-06-16 | 236 | 236 | 236 | 236 | 996 | 198.99 |
| 1984-06-15 | 239 | 239 | 239 | 239 | 996 | 201.52 |
| 1984-06-14 | 239 | 239 | 239 | 239 | 2,989 | 201.52 |
| 1984-06-11 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-06-04 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-05-31 | 231 | 231 | 231 | 231 | 1,993 | 194.77 |
| 1984-05-29 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-05-24 | 231 | 231 | 231 | 231 | 1,993 | 194.77 |
| 1984-05-18 | 231 | 231 | 231 | 231 | 1,993 | 194.77 |
| 1984-05-17 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-05-15 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-04-28 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-04-25 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-04-24 | 231 | 231 | 231 | 231 | 3,986 | 194.77 |
| 1984-04-23 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-04-19 | 231 | 231 | 231 | 231 | 2,989 | 194.77 |
| 1984-04-18 | 230 | 231 | 230 | 231 | 3,986 | 194.77 |
| 1984-04-10 | 230 | 234 | 230 | 234 | 7,971 | 197.30 |
| 1984-04-09 | 230 | 230 | 230 | 230 | 1,993 | 193.93 |
| 1984-04-04 | 231 | 231 | 231 | 231 | 996 | 194.77 |
| 1984-03-30 | 231 | 231 | 231 | 231 | 6,975 | 194.77 |
| 1984-03-28 | 230 | 231 | 230 | 231 | 2,989 | 194.77 |
| 1984-03-23 | 221 | 231 | 221 | 231 | 5,978 | 194.77 |
| 1984-03-19 | 216 | 219 | 216 | 219 | 3,986 | 184.65 |
| 1984-03-17 | 216 | 216 | 216 | 216 | 2,989 | 182.13 |
| 1984-03-15 | 211 | 211 | 211 | 211 | 1,993 | 177.91 |
| 1984-03-13 | 201 | 206 | 201 | 206 | 2,989 | 173.69 |
| 1984-03-08 | 205 | 205 | 205 | 205 | 2,989 | 172.85 |
| 1984-03-06 | 206 | 206 | 206 | 206 | 2,989 | 173.69 |
| 1984-03-05 | 201 | 206 | 201 | 206 | 2,989 | 173.69 |
| 1984-03-02 | 206 | 206 | 206 | 206 | 2,989 | 173.69 |
| 1984-02-29 | 206 | 206 | 206 | 206 | 1,993 | 173.69 |
| 1984-02-25 | 205 | 205 | 205 | 205 | 1,993 | 172.85 |
| 1984-02-13 | 202 | 202 | 202 | 202 | 1,993 | 170.32 |
| 1984-02-07 | 202 | 202 | 202 | 202 | 996 | 170.32 |
| 1984-02-06 | 202 | 202 | 202 | 202 | 3,986 | 170.32 |
| 1984-02-04 | 201 | 201 | 201 | 201 | 1,993 | 169.48 |
| 1984-01-31 | 202 | 202 | 202 | 202 | 2,989 | 170.32 |
| 1984-01-27 | 187 | 187 | 187 | 187 | 2,989 | 157.67 |
| 1984-01-25 | 202 | 202 | 202 | 202 | 2,989 | 170.32 |
| 1984-01-18 | 202 | 202 | 202 | 202 | 996 | 170.32 |
| 1984-01-12 | 202 | 202 | 202 | 202 | 996 | 170.32 |
| 1984-01-11 | 192 | 192 | 192 | 192 | 996 | 161.89 |
| 1984-01-04 | 203 | 203 | 203 | 203 | 2,989 | 171.16 |
分割・併合履歴 ： [1990-05-28]1株→1.186株