9308 乾汽船(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,214	1,214	1,214	1,214	996	1,023.61
1986-12-26	1,194	1,214	1,194	1,214	7,971	1,023.61
1986-12-25	1,194	1,194	1,194	1,194	11,957	1,006.75
1986-12-24	1,194	1,194	1,194	1,194	8,968	1,006.75
1986-12-23	1,255	1,255	1,194	1,194	3,986	1,006.75
1986-12-22	1,204	1,255	1,204	1,255	11,957	1,058.18
1986-12-19	1,194	1,194	1,194	1,194	1,993	1,006.75
1986-12-18	1,174	1,204	1,154	1,154	8,968	973.02
1986-12-17	1,154	1,174	1,154	1,174	9,964	989.88
1986-12-16	1,084	1,124	1,084	1,124	4,982	947.72
1986-12-15	1,104	1,104	1,104	1,104	2,989	930.86
1986-12-12	1,104	1,124	1,104	1,104	7,971	930.86
1986-12-11	1,124	1,124	1,124	1,124	5,978	947.72
1986-12-09	1,295	1,295	1,184	1,184	6,975	998.31
1986-12-08	1,295	1,295	1,295	1,295	2,989	1,091.91
1986-12-05	1,355	1,355	1,355	1,355	996	1,142.50
1986-12-04	1,465	1,465	1,355	1,355	6,975	1,142.50
1986-12-03	1,485	1,485	1,445	1,445	14,946	1,218.38
1986-12-02	1,546	1,546	1,435	1,435	61,776	1,209.95
1986-11-29	1,244	1,355	1,244	1,355	21,921	1,142.50
1986-11-28	1,144	1,204	1,144	1,204	18,931	1,015.18
1986-11-27	1,054	1,084	1,054	1,084	6,975	914
1986-11-26	1,034	1,054	1,034	1,054	10,960	888.70
1986-11-25	1,004	1,034	1,004	1,034	4,982	871.84
1986-11-22	1,034	1,034	1,034	1,034	996	871.84
1986-11-21	1,044	1,044	1,044	1,044	996	880.27
1986-11-20	1,044	1,044	1,044	1,044	4,982	880.27
1986-11-19	1,044	1,044	1,044	1,044	2,989	880.27
1986-11-18	1,004	1,004	1,004	1,004	996	846.54
1986-11-17	1,044	1,044	1,044	1,044	2,989	880.27
1986-11-14	1,044	1,044	1,044	1,044	996	880.27
1986-11-12	1,034	1,064	1,034	1,064	3,986	897.13
1986-11-11	1,024	1,044	1,024	1,034	2,989	871.84
1986-11-10	1,054	1,054	1,014	1,024	3,986	863.41
1986-11-06	1,024	1,024	1,024	1,024	3,986	863.41
1986-11-05	1,004	1,024	1,004	1,024	10,960	863.41
1986-11-04	1,024	1,024	1,024	1,024	5,978	863.41
1986-11-01	1,004	1,004	1,004	1,004	4,982	846.54
1986-10-28	934	945	934	945	1,993	796.80
1986-10-27	934	934	934	934	996	787.52
1986-10-24	933	934	923	923	44,838	778.25
1986-10-23	933	933	933	933	3,986	786.68
1986-10-21	974	974	953	953	3,986	803.54
1986-10-20	975	975	975	975	2,989	822.09
1986-10-07	1,204	1,204	1,204	1,204	996	1,015.18
1986-10-04	1,134	1,204	1,134	1,204	4,982	1,015.18
1986-10-03	1,184	1,184	1,134	1,134	21,921	956.16
1986-10-02	1,124	1,204	1,124	1,184	32,881	998.31
1986-10-01	1,044	1,084	1,044	1,084	3,986	914
1986-09-30	1,074	1,074	1,004	1,004	14,946	846.54
1986-09-29	1,004	1,064	1,004	1,064	25,906	897.13
1986-09-25	895	895	895	895	5,978	754.64
1986-09-24	887	888	887	888	2,989	748.74
1986-09-22	884	893	883	888	19,928	748.74
1986-09-19	883	883	883	883	13,949	744.52
1986-09-18	884	884	882	883	24,910	744.52
1986-09-17	882	882	882	882	11,957	743.68
1986-09-16	892	892	892	892	11,957	752.11
1986-09-11	984	984	952	952	6,975	802.70
1986-09-10	1,024	1,024	1,004	1,004	4,982	846.54
1986-09-09	1,044	1,044	1,014	1,014	2,989	854.98
1986-09-08	1,054	1,054	1,034	1,044	8,968	880.27
1986-09-06	1,054	1,054	1,054	1,054	996	888.70
1986-09-05	1,054	1,054	1,034	1,034	5,978	871.84
1986-09-04	1,034	1,084	1,034	1,034	33,877	871.84
1986-09-03	1,014	1,014	1,004	1,004	2,989	846.54
1986-09-02	1,034	1,034	1,034	1,034	1,993	871.84
1986-09-01	1,114	1,114	1,034	1,034	14,946	871.84
1986-08-30	1,094	1,104	1,064	1,104	15,942	930.86
1986-08-29	1,084	1,104	1,024	1,104	19,928	930.86
1986-08-28	1,114	1,144	1,104	1,104	5,978	930.86
1986-08-27	1,154	1,164	1,134	1,134	21,921	956.16
1986-08-19	1,365	1,365	1,355	1,355	12,953	1,142.50
1986-08-14	1,425	1,425	1,425	1,425	1,993	1,201.52
1986-08-13	1,385	1,405	1,375	1,405	6,975	1,184.65
1986-08-12	1,335	1,335	1,335	1,335	4,982	1,125.63
1986-08-11	1,305	1,355	1,305	1,355	21,921	1,142.50
1986-08-07	1,425	1,425	1,425	1,425	4,982	1,201.52
1986-08-06	1,435	1,435	1,435	1,435	2,989	1,209.95
1986-08-04	1,425	1,435	1,425	1,435	1,993	1,209.95
1986-08-02	1,415	1,435	1,415	1,435	1,993	1,209.95
1986-08-01	1,395	1,405	1,395	1,405	4,982	1,184.65
1986-07-31	1,355	1,375	1,315	1,375	32,881	1,159.36
1986-07-29	1,475	1,526	1,455	1,455	28,895	1,226.81
1986-07-18	1,847	1,847	1,807	1,807	22,917	1,523.61
1986-07-17	1,636	1,827	1,636	1,827	53,805	1,540.47
1986-07-16	1,897	1,897	1,726	1,726	52,809	1,455.31
1986-07-15	1,887	2,007	1,887	1,957	75,726	1,650.08
1986-07-14	1,696	1,857	1,696	1,857	97,646	1,565.77
1986-07-11	1,536	1,666	1,536	1,666	68,751	1,404.72
1986-07-10	1,495	1,556	1,495	1,505	37,863	1,268.97
1986-07-09	1,526	1,606	1,505	1,556	51,812	1,311.97
1986-07-08	1,355	1,455	1,335	1,455	63,769	1,226.81
1986-07-07	1,305	1,375	1,275	1,355	40,852	1,142.50
1986-07-05	1,345	1,355	1,295	1,305	42,845	1,100.34
1986-07-04	1,285	1,345	1,285	1,325	71,740	1,117.20
1986-07-02	1,094	1,164	1,094	1,164	27,899	981.45
1986-07-01	1,094	1,124	1,094	1,104	34,874	930.86
1986-06-28	1,004	1,004	1,004	1,004	1,993	846.54
1986-06-27	1,003	1,003	984	994	12,953	838.11
1986-06-26	984	1,014	984	1,004	8,968	846.54
1986-06-25	1,024	1,024	994	994	19,928	838.11
1986-06-24	1,114	1,114	1,024	1,024	15,942	863.41
1986-06-23	1,124	1,124	1,104	1,104	5,978	930.86
1986-06-21	1,054	1,104	1,034	1,104	22,917	930.86
1986-06-20	1,004	1,044	1,004	1,034	20,924	871.84
1986-06-19	1,004	1,004	1,003	1,004	33,877	846.54
1986-06-18	1,044	1,044	1,004	1,004	16,939	846.54
1986-06-17	1,004	1,044	1,004	1,044	49,820	880.27
1986-06-16	943	994	943	994	31,885	838.11
1986-06-13	963	963	933	943	90,672	795.11
1986-06-11	907	907	883	893	54,801	752.95
1986-06-10	883	904	872	891	91,668	751.27
1986-06-09	803	873	803	873	131,524	736.09
1986-06-07	803	803	803	803	31,885	677.07
1986-06-06	733	763	733	763	70,744	643.34
1986-06-05	713	731	708	728	25,906	613.83
1986-06-04	703	715	703	713	15,942	601.18
1986-06-03	682	682	678	678	12,953	571.67
1986-06-02	703	703	702	702	20,924	591.91
1986-05-30	719	728	709	713	44,838	601.18
1986-05-29	752	753	718	718	70,744	605.40
1986-05-28	703	732	703	732	45,834	617.20
1986-05-27	704	712	703	704	30,888	593.59
1986-05-26	683	703	683	703	32,881	592.75
1986-05-24	692	704	682	682	37,863	575.04
1986-05-23	682	682	672	672	19,928	566.61
1986-05-21	637	637	637	637	3,986	537.10
1986-05-20	603	617	603	617	1,993	520.24
1986-05-19	612	612	602	602	6,975	507.59
1986-05-13	592	592	592	592	4,982	499.16
1986-04-26	592	592	582	582	8,968	490.73
1986-04-25	592	592	592	592	7,971	499.16
1986-04-23	592	592	592	592	1,993	499.16
1986-04-22	612	612	602	602	3,986	507.59
1986-04-21	612	612	612	612	1,993	516.02
1986-04-18	593	593	593	593	2,989	500
1986-04-17	592	592	592	592	1,993	499.16
1986-04-16	602	602	602	602	2,989	507.59
1986-04-15	620	620	602	602	6,975	507.59
1986-04-14	621	621	620	620	1,993	522.77
1986-04-11	620	620	620	620	996	522.77
1986-04-10	623	626	623	623	11,957	525.30
1986-04-09	612	613	612	613	1,993	516.86
1986-04-08	617	617	612	612	1,993	516.02
1986-04-07	607	607	607	607	2,989	511.80
1986-04-03	617	617	617	617	996	520.24
1986-04-02	641	641	641	641	1,993	540.47
1986-03-29	670	670	670	670	996	564.92
1986-03-27	662	682	662	680	11,957	573.36
1986-03-26	682	682	672	672	13,949	566.61
1986-03-25	687	687	687	687	3,986	579.26
1986-03-24	697	697	677	677	7,971	570.83
1986-03-22	671	698	671	698	12,953	588.53
1986-03-20	662	683	661	683	23,913	575.89
1986-03-19	643	657	642	657	5,978	553.96
1986-03-18	636	652	636	652	9,964	549.75
1986-03-17	631	631	630	630	6,975	531.20
1986-03-15	627	627	627	627	996	528.67
1986-03-14	618	618	617	617	6,975	520.24
1986-03-13	625	625	625	625	996	526.98
1986-03-12	617	617	617	617	5,978	520.24
1986-03-11	607	607	607	607	9,964	511.80
1986-03-10	617	617	617	617	8,968	520.24
1986-03-03	686	687	680	687	20,924	579.26
1986-03-01	702	702	702	702	1,993	591.91
1986-02-28	687	703	687	703	45,834	592.75
1986-02-27	692	692	677	677	19,928	570.83
1986-02-26	637	672	632	672	47,827	566.61
1986-02-25	632	642	632	637	6,975	537.10
1986-02-22	620	621	616	616	3,986	519.39
1986-02-20	621	621	602	621	4,982	523.61
1986-02-19	621	622	621	622	9,964	524.45
1986-02-18	621	621	621	621	996	523.61
1986-02-17	592	623	582	623	13,949	525.30
1986-02-15	582	582	582	582	1,993	490.73
1986-02-07	622	632	622	630	12,953	531.20
1986-02-06	603	617	603	612	11,957	516.02
1986-02-05	586	602	586	602	9,964	507.59
1986-02-04	585	585	585	585	1,993	493.26
1986-02-03	586	586	586	586	996	494.10
1986-02-01	582	582	582	582	996	490.73
1986-01-31	552	567	552	567	2,989	478.08
1986-01-29	552	562	552	562	2,989	473.86
1986-01-28	562	562	562	562	2,989	473.86
1986-01-27	567	567	567	567	996	478.08
1986-01-25	563	563	563	563	1,993	474.71
1986-01-24	582	582	582	582	1,993	490.73
1986-01-23	562	582	562	582	1,993	490.73
1986-01-22	552	567	552	567	4,982	478.08
1986-01-21	567	567	567	567	1,993	478.08
1986-01-20	552	562	552	562	7,971	473.86
1986-01-18	548	548	537	537	4,982	452.78
1986-01-17	562	562	547	547	7,971	461.21
1986-01-16	567	567	563	563	6,975	474.71
1986-01-14	552	552	552	552	996	465.43
1986-01-13	547	555	547	547	2,989	461.21
1986-01-10	550	550	547	547	1,993	461.21
1986-01-09	547	547	547	547	996	461.21
1986-01-08	562	562	547	547	11,957	461.21
1986-01-07	553	553	553	553	1,993	466.27
1986-01-04	587	587	587	587	1,993	494.94

分割・併合履歴： [1990-05-28]1株→1.186株