9308 乾汽船(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-282,3282,3282,3282,3288,9681,962.90
1987-12-242,3482,4092,3482,4098,9682,031.20
1987-12-182,4492,4492,4092,40914,9462,031.20
1987-12-172,3892,4092,3182,40955,7982,031.20
1987-12-162,4592,4592,4592,4594,9822,073.36
1987-12-152,4292,4292,4292,4294,9822,048.06
1987-12-142,3692,3792,2982,30820,9241,946.04
1987-12-112,4592,5492,4592,50919,9282,115.51
1987-12-102,3082,4292,3082,40939,8562,031.20
1987-12-092,1182,3082,1182,30828,8951,946.04
1987-12-082,0072,0072,0072,00712,9531,692.24
1987-12-041,8571,8571,8571,8579961,565.77
1987-12-031,8071,8071,8071,8079961,523.61
1987-12-011,8471,8571,8471,85769,7471,565.77
1987-11-271,8671,8671,8671,8676,9751,574.20
1987-11-261,8071,8071,8071,8072,9891,523.61
1987-11-251,8771,8771,8771,8771,9931,582.63
1987-11-191,9771,9771,9771,9779961,666.95
1987-11-121,9972,0071,9971,99722,9171,683.81
1987-11-112,0072,0072,0072,00715,9421,692.24
1987-11-102,0472,0471,9972,00716,9391,692.24
1987-11-092,0072,0072,0072,0071,9931,692.24
1987-11-072,0172,0172,0072,0077,9711,692.24
1987-11-061,8271,9071,8271,90711,9571,607.93
1987-11-021,8671,8671,8571,8571,9931,565.77
1987-10-301,8171,8171,8171,8171,9931,532.04
1987-10-291,7861,8171,7861,8179,9641,532.04
1987-10-281,8371,8471,7861,78620,9241,505.90
1987-10-232,2382,3992,2382,389255,0762,014.33
1987-10-211,9772,0071,9572,00788,6791,692.24
1987-10-201,7661,7961,6661,796169,3861,514.33
1987-10-191,5151,8071,5151,80765,7621,523.61
1987-10-141,3351,3351,3351,335162,4121,125.63
1987-10-131,3151,3151,3151,3159961,108.77
1987-10-121,3051,3051,3051,3059961,100.34
1987-10-091,3051,3251,3051,3252,9891,117.20
1987-10-061,2241,2241,2241,2243,9861,032.04
1987-09-291,2241,2241,2241,2249961,032.04
1987-09-281,2041,2041,2041,2041,9931,015.18
1987-09-261,1941,2041,1941,2041,9931,015.18
1987-09-251,3051,3051,2041,21441,8481,023.61
1987-09-241,2851,2851,2851,2859961,083.47
1987-09-221,2851,2851,2851,2851,9931,083.47
1987-09-211,2951,2951,2951,2951,9931,091.91
1987-09-111,2751,2751,2751,2759961,075.04
1987-09-091,2551,2651,2551,26516,9391,066.61
1987-09-081,2341,2341,2341,23410,9601,040.47
1987-09-031,4151,4151,4151,4151,9931,193.09
1987-09-021,4551,4551,4351,4352,9891,209.95
1987-09-011,4151,4451,4151,4356,9751,209.95
1987-08-311,2751,3551,2751,3556,9751,142.50
1987-08-291,2651,2651,2651,2651,9931,066.61
1987-08-281,2851,2851,2651,2653,9861,066.61
1987-08-261,2851,2851,2851,2859961,083.47
1987-08-241,3051,3051,2851,2854,9821,083.47
1987-08-221,2651,2651,2651,2652,9891,066.61
1987-08-171,2341,2341,2241,2241,9931,032.04
1987-08-141,2441,2441,2241,2241,9931,032.04
1987-08-121,2141,2141,1841,1843,986998.31
1987-08-111,2141,2141,2141,2141,9931,023.61
1987-08-101,2041,2041,1841,1846,975998.31
1987-08-071,2041,2041,2041,2049961,015.18
1987-08-051,2041,2041,2041,2049961,015.18
1987-08-041,2041,2041,2041,2041,9931,015.18
1987-07-291,2441,2441,2441,2449961,048.90
1987-07-251,2141,2341,2141,2341,9931,040.47
1987-07-241,1741,2041,1741,2045,9781,015.18
1987-07-171,2441,2751,2241,27518,9311,075.04
1987-07-151,2141,2141,1741,1742,989989.88
1987-07-141,2651,2651,2141,2146,9751,023.61
1987-07-131,2551,2551,2551,2551,9931,058.18
1987-07-061,2951,2951,2951,2952,9891,091.91
1987-07-031,3151,3151,3151,3151,9931,108.77
1987-06-291,4251,4251,4251,4252,9891,201.52
1987-06-261,4651,4651,4551,4551,9931,226.81
1987-06-251,4551,4551,4551,4555,9781,226.81
1987-06-221,6461,6461,6461,6469961,387.86
1987-06-191,6661,6661,6661,6669961,404.72
1987-06-181,6761,6761,6461,67627,8991,413.15
1987-06-171,5961,5961,5961,59616,9391,345.70
1987-06-161,6161,6561,6161,65616,9391,396.29
1987-06-151,6761,6761,6161,61616,9391,362.56
1987-06-121,7661,7661,6761,67640,8521,413.15
1987-06-111,4951,6761,4851,67664,7651,413.15
1987-06-101,4951,4951,4751,47519,9281,243.68
1987-06-091,3151,4051,3151,40527,8991,184.65
1987-06-081,3051,3051,3051,3053,9861,100.34
1987-06-031,1441,1441,1441,1442,989964.59
1987-06-021,2041,2041,2041,2041,9931,015.18
1987-06-011,2041,2041,2041,2048,9681,015.18
1987-05-301,1841,1841,1841,1842,989998.31
1987-05-291,1841,1841,1741,1844,982998.31
1987-05-271,2041,2041,1841,1844,982998.31
1987-05-261,2041,2041,1941,20413,9491,015.18
1987-05-251,1241,1241,1241,124996947.72
1987-05-231,1641,1641,1641,1641,993981.45
1987-05-211,1841,1941,1841,1941,9931,006.75
1987-05-201,2041,2041,2041,2049961,015.18
1987-05-151,2241,2241,2241,22411,9571,032.04
1987-05-131,2241,2341,2241,2341,9931,040.47
1987-05-121,2241,2551,2241,22412,9531,032.04
1987-05-111,2241,2241,2241,22412,9531,032.04
1987-05-061,2041,2241,2041,2244,9821,032.04
1987-04-271,3051,3051,3051,3059961,100.34
1987-04-241,3151,3251,3151,3253,9861,117.20
1987-04-231,3151,3151,2851,31512,9531,108.77
1987-04-221,2951,2951,2951,2957,9711,091.91
1987-04-211,2551,2551,2551,2554,9821,058.18
1987-04-201,1841,2041,1841,2042,9891,015.18
1987-04-151,1841,1841,1841,1841,993998.31
1987-04-141,2041,2041,2041,2041,9931,015.18
1987-04-131,2441,2441,2341,2341,9931,040.47
1987-04-101,2551,2551,2551,2551,9931,058.18
1987-04-091,2951,3051,2551,2558,9681,058.18
1987-04-081,2951,2951,2551,2653,9861,066.61
1987-04-071,2241,2951,2041,29513,9491,091.91
1987-04-041,2441,2441,2141,2147,9711,023.61
1987-04-031,2141,2551,2041,22415,9421,032.04
1987-04-021,2041,2041,2041,2046,9751,015.18
1987-03-231,1341,1341,1341,1345,978956.16
1987-03-181,1941,1941,1941,1943,9861,006.75
1987-03-131,1941,1941,1941,1949,9641,006.75
1987-03-121,1941,2041,1941,20416,9391,015.18
1987-03-111,1341,2041,1341,20424,9101,015.18
1987-03-101,1341,1341,1041,1345,978956.16
1987-03-091,1641,1641,1441,1544,982973.02
1987-03-071,1641,1741,1041,16420,924981.45
1987-03-0294494493393418,931787.52
1987-02-289389439389436,975795.11
1987-02-2794395393193312,953786.68
1987-02-269639639539534,982803.54
1987-02-2599499497497416,939821.25
1987-02-241,0041,0041,0041,0042,989846.54
1987-02-201,0041,0041,0041,0042,989846.54
1987-02-171,0141,0241,0141,0245,978863.41
1987-02-161,0041,0341,0041,0341,993871.84
1987-02-131,0341,0341,0041,0047,971846.54
1987-02-121,0141,0141,0141,014996854.98
1987-02-101,0241,0241,0141,0141,993854.98
1987-02-071,0441,0441,0441,044996880.27
1987-02-061,0641,0641,0641,064996897.13
1987-02-051,0441,0641,0341,0649,964897.13
1987-02-031,0541,0541,0041,0043,986846.54
1987-01-311,0541,0541,0241,0544,982888.70
1987-01-301,0441,0441,0341,04410,960880.27
1987-01-291,0241,0341,0241,0346,975871.84
1987-01-281,0741,0741,0341,0345,978871.84
1987-01-271,0941,0941,0941,094996922.43
1987-01-261,1241,1241,1141,1142,989939.29
1987-01-241,1141,1141,1041,1041,993930.86
1987-01-231,1041,1041,0841,1045,978930.86
1987-01-221,1241,1241,1041,1043,986930.86
1987-01-211,1341,1341,1241,1245,978947.72
1987-01-201,1041,1241,1041,1242,989947.72
1987-01-191,1041,1041,1041,1041,993930.86
1987-01-161,0841,1041,0741,1049,964930.86
1987-01-141,1041,1041,1041,1041,993930.86
1987-01-131,1241,1241,1141,1144,982939.29
1987-01-091,1541,1541,1041,1045,978930.86
1987-01-061,2041,2241,2041,2146,9751,023.61
1987-01-051,2241,2241,2241,2249961,032.04

分割・併合履歴 : [1990-05-28]1株→1.186株