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 |
---|---|---|---|---|---|---|
1987-12-28 | 2,328 | 2,328 | 2,328 | 2,328 | 8,968 | 1,962.90 |
1987-12-24 | 2,348 | 2,409 | 2,348 | 2,409 | 8,968 | 2,031.20 |
1987-12-18 | 2,449 | 2,449 | 2,409 | 2,409 | 14,946 | 2,031.20 |
1987-12-17 | 2,389 | 2,409 | 2,318 | 2,409 | 55,798 | 2,031.20 |
1987-12-16 | 2,459 | 2,459 | 2,459 | 2,459 | 4,982 | 2,073.36 |
1987-12-15 | 2,429 | 2,429 | 2,429 | 2,429 | 4,982 | 2,048.06 |
1987-12-14 | 2,369 | 2,379 | 2,298 | 2,308 | 20,924 | 1,946.04 |
1987-12-11 | 2,459 | 2,549 | 2,459 | 2,509 | 19,928 | 2,115.51 |
1987-12-10 | 2,308 | 2,429 | 2,308 | 2,409 | 39,856 | 2,031.20 |
1987-12-09 | 2,118 | 2,308 | 2,118 | 2,308 | 28,895 | 1,946.04 |
1987-12-08 | 2,007 | 2,007 | 2,007 | 2,007 | 12,953 | 1,692.24 |
1987-12-04 | 1,857 | 1,857 | 1,857 | 1,857 | 996 | 1,565.77 |
1987-12-03 | 1,807 | 1,807 | 1,807 | 1,807 | 996 | 1,523.61 |
1987-12-01 | 1,847 | 1,857 | 1,847 | 1,857 | 69,747 | 1,565.77 |
1987-11-27 | 1,867 | 1,867 | 1,867 | 1,867 | 6,975 | 1,574.20 |
1987-11-26 | 1,807 | 1,807 | 1,807 | 1,807 | 2,989 | 1,523.61 |
1987-11-25 | 1,877 | 1,877 | 1,877 | 1,877 | 1,993 | 1,582.63 |
1987-11-19 | 1,977 | 1,977 | 1,977 | 1,977 | 996 | 1,666.95 |
1987-11-12 | 1,997 | 2,007 | 1,997 | 1,997 | 22,917 | 1,683.81 |
1987-11-11 | 2,007 | 2,007 | 2,007 | 2,007 | 15,942 | 1,692.24 |
1987-11-10 | 2,047 | 2,047 | 1,997 | 2,007 | 16,939 | 1,692.24 |
1987-11-09 | 2,007 | 2,007 | 2,007 | 2,007 | 1,993 | 1,692.24 |
1987-11-07 | 2,017 | 2,017 | 2,007 | 2,007 | 7,971 | 1,692.24 |
1987-11-06 | 1,827 | 1,907 | 1,827 | 1,907 | 11,957 | 1,607.93 |
1987-11-02 | 1,867 | 1,867 | 1,857 | 1,857 | 1,993 | 1,565.77 |
1987-10-30 | 1,817 | 1,817 | 1,817 | 1,817 | 1,993 | 1,532.04 |
1987-10-29 | 1,786 | 1,817 | 1,786 | 1,817 | 9,964 | 1,532.04 |
1987-10-28 | 1,837 | 1,847 | 1,786 | 1,786 | 20,924 | 1,505.90 |
1987-10-23 | 2,238 | 2,399 | 2,238 | 2,389 | 255,076 | 2,014.33 |
1987-10-21 | 1,977 | 2,007 | 1,957 | 2,007 | 88,679 | 1,692.24 |
1987-10-20 | 1,766 | 1,796 | 1,666 | 1,796 | 169,386 | 1,514.33 |
1987-10-19 | 1,515 | 1,807 | 1,515 | 1,807 | 65,762 | 1,523.61 |
1987-10-14 | 1,335 | 1,335 | 1,335 | 1,335 | 162,412 | 1,125.63 |
1987-10-13 | 1,315 | 1,315 | 1,315 | 1,315 | 996 | 1,108.77 |
1987-10-12 | 1,305 | 1,305 | 1,305 | 1,305 | 996 | 1,100.34 |
1987-10-09 | 1,305 | 1,325 | 1,305 | 1,325 | 2,989 | 1,117.20 |
1987-10-06 | 1,224 | 1,224 | 1,224 | 1,224 | 3,986 | 1,032.04 |
1987-09-29 | 1,224 | 1,224 | 1,224 | 1,224 | 996 | 1,032.04 |
1987-09-28 | 1,204 | 1,204 | 1,204 | 1,204 | 1,993 | 1,015.18 |
1987-09-26 | 1,194 | 1,204 | 1,194 | 1,204 | 1,993 | 1,015.18 |
1987-09-25 | 1,305 | 1,305 | 1,204 | 1,214 | 41,848 | 1,023.61 |
1987-09-24 | 1,285 | 1,285 | 1,285 | 1,285 | 996 | 1,083.47 |
1987-09-22 | 1,285 | 1,285 | 1,285 | 1,285 | 1,993 | 1,083.47 |
1987-09-21 | 1,295 | 1,295 | 1,295 | 1,295 | 1,993 | 1,091.91 |
1987-09-11 | 1,275 | 1,275 | 1,275 | 1,275 | 996 | 1,075.04 |
1987-09-09 | 1,255 | 1,265 | 1,255 | 1,265 | 16,939 | 1,066.61 |
1987-09-08 | 1,234 | 1,234 | 1,234 | 1,234 | 10,960 | 1,040.47 |
1987-09-03 | 1,415 | 1,415 | 1,415 | 1,415 | 1,993 | 1,193.09 |
1987-09-02 | 1,455 | 1,455 | 1,435 | 1,435 | 2,989 | 1,209.95 |
1987-09-01 | 1,415 | 1,445 | 1,415 | 1,435 | 6,975 | 1,209.95 |
1987-08-31 | 1,275 | 1,355 | 1,275 | 1,355 | 6,975 | 1,142.50 |
1987-08-29 | 1,265 | 1,265 | 1,265 | 1,265 | 1,993 | 1,066.61 |
1987-08-28 | 1,285 | 1,285 | 1,265 | 1,265 | 3,986 | 1,066.61 |
1987-08-26 | 1,285 | 1,285 | 1,285 | 1,285 | 996 | 1,083.47 |
1987-08-24 | 1,305 | 1,305 | 1,285 | 1,285 | 4,982 | 1,083.47 |
1987-08-22 | 1,265 | 1,265 | 1,265 | 1,265 | 2,989 | 1,066.61 |
1987-08-17 | 1,234 | 1,234 | 1,224 | 1,224 | 1,993 | 1,032.04 |
1987-08-14 | 1,244 | 1,244 | 1,224 | 1,224 | 1,993 | 1,032.04 |
1987-08-12 | 1,214 | 1,214 | 1,184 | 1,184 | 3,986 | 998.31 |
1987-08-11 | 1,214 | 1,214 | 1,214 | 1,214 | 1,993 | 1,023.61 |
1987-08-10 | 1,204 | 1,204 | 1,184 | 1,184 | 6,975 | 998.31 |
1987-08-07 | 1,204 | 1,204 | 1,204 | 1,204 | 996 | 1,015.18 |
1987-08-05 | 1,204 | 1,204 | 1,204 | 1,204 | 996 | 1,015.18 |
1987-08-04 | 1,204 | 1,204 | 1,204 | 1,204 | 1,993 | 1,015.18 |
1987-07-29 | 1,244 | 1,244 | 1,244 | 1,244 | 996 | 1,048.90 |
1987-07-25 | 1,214 | 1,234 | 1,214 | 1,234 | 1,993 | 1,040.47 |
1987-07-24 | 1,174 | 1,204 | 1,174 | 1,204 | 5,978 | 1,015.18 |
1987-07-17 | 1,244 | 1,275 | 1,224 | 1,275 | 18,931 | 1,075.04 |
1987-07-15 | 1,214 | 1,214 | 1,174 | 1,174 | 2,989 | 989.88 |
1987-07-14 | 1,265 | 1,265 | 1,214 | 1,214 | 6,975 | 1,023.61 |
1987-07-13 | 1,255 | 1,255 | 1,255 | 1,255 | 1,993 | 1,058.18 |
1987-07-06 | 1,295 | 1,295 | 1,295 | 1,295 | 2,989 | 1,091.91 |
1987-07-03 | 1,315 | 1,315 | 1,315 | 1,315 | 1,993 | 1,108.77 |
1987-06-29 | 1,425 | 1,425 | 1,425 | 1,425 | 2,989 | 1,201.52 |
1987-06-26 | 1,465 | 1,465 | 1,455 | 1,455 | 1,993 | 1,226.81 |
1987-06-25 | 1,455 | 1,455 | 1,455 | 1,455 | 5,978 | 1,226.81 |
1987-06-22 | 1,646 | 1,646 | 1,646 | 1,646 | 996 | 1,387.86 |
1987-06-19 | 1,666 | 1,666 | 1,666 | 1,666 | 996 | 1,404.72 |
1987-06-18 | 1,676 | 1,676 | 1,646 | 1,676 | 27,899 | 1,413.15 |
1987-06-17 | 1,596 | 1,596 | 1,596 | 1,596 | 16,939 | 1,345.70 |
1987-06-16 | 1,616 | 1,656 | 1,616 | 1,656 | 16,939 | 1,396.29 |
1987-06-15 | 1,676 | 1,676 | 1,616 | 1,616 | 16,939 | 1,362.56 |
1987-06-12 | 1,766 | 1,766 | 1,676 | 1,676 | 40,852 | 1,413.15 |
1987-06-11 | 1,495 | 1,676 | 1,485 | 1,676 | 64,765 | 1,413.15 |
1987-06-10 | 1,495 | 1,495 | 1,475 | 1,475 | 19,928 | 1,243.68 |
1987-06-09 | 1,315 | 1,405 | 1,315 | 1,405 | 27,899 | 1,184.65 |
1987-06-08 | 1,305 | 1,305 | 1,305 | 1,305 | 3,986 | 1,100.34 |
1987-06-03 | 1,144 | 1,144 | 1,144 | 1,144 | 2,989 | 964.59 |
1987-06-02 | 1,204 | 1,204 | 1,204 | 1,204 | 1,993 | 1,015.18 |
1987-06-01 | 1,204 | 1,204 | 1,204 | 1,204 | 8,968 | 1,015.18 |
1987-05-30 | 1,184 | 1,184 | 1,184 | 1,184 | 2,989 | 998.31 |
1987-05-29 | 1,184 | 1,184 | 1,174 | 1,184 | 4,982 | 998.31 |
1987-05-27 | 1,204 | 1,204 | 1,184 | 1,184 | 4,982 | 998.31 |
1987-05-26 | 1,204 | 1,204 | 1,194 | 1,204 | 13,949 | 1,015.18 |
1987-05-25 | 1,124 | 1,124 | 1,124 | 1,124 | 996 | 947.72 |
1987-05-23 | 1,164 | 1,164 | 1,164 | 1,164 | 1,993 | 981.45 |
1987-05-21 | 1,184 | 1,194 | 1,184 | 1,194 | 1,993 | 1,006.75 |
1987-05-20 | 1,204 | 1,204 | 1,204 | 1,204 | 996 | 1,015.18 |
1987-05-15 | 1,224 | 1,224 | 1,224 | 1,224 | 11,957 | 1,032.04 |
1987-05-13 | 1,224 | 1,234 | 1,224 | 1,234 | 1,993 | 1,040.47 |
1987-05-12 | 1,224 | 1,255 | 1,224 | 1,224 | 12,953 | 1,032.04 |
1987-05-11 | 1,224 | 1,224 | 1,224 | 1,224 | 12,953 | 1,032.04 |
1987-05-06 | 1,204 | 1,224 | 1,204 | 1,224 | 4,982 | 1,032.04 |
1987-04-27 | 1,305 | 1,305 | 1,305 | 1,305 | 996 | 1,100.34 |
1987-04-24 | 1,315 | 1,325 | 1,315 | 1,325 | 3,986 | 1,117.20 |
1987-04-23 | 1,315 | 1,315 | 1,285 | 1,315 | 12,953 | 1,108.77 |
1987-04-22 | 1,295 | 1,295 | 1,295 | 1,295 | 7,971 | 1,091.91 |
1987-04-21 | 1,255 | 1,255 | 1,255 | 1,255 | 4,982 | 1,058.18 |
1987-04-20 | 1,184 | 1,204 | 1,184 | 1,204 | 2,989 | 1,015.18 |
1987-04-15 | 1,184 | 1,184 | 1,184 | 1,184 | 1,993 | 998.31 |
1987-04-14 | 1,204 | 1,204 | 1,204 | 1,204 | 1,993 | 1,015.18 |
1987-04-13 | 1,244 | 1,244 | 1,234 | 1,234 | 1,993 | 1,040.47 |
1987-04-10 | 1,255 | 1,255 | 1,255 | 1,255 | 1,993 | 1,058.18 |
1987-04-09 | 1,295 | 1,305 | 1,255 | 1,255 | 8,968 | 1,058.18 |
1987-04-08 | 1,295 | 1,295 | 1,255 | 1,265 | 3,986 | 1,066.61 |
1987-04-07 | 1,224 | 1,295 | 1,204 | 1,295 | 13,949 | 1,091.91 |
1987-04-04 | 1,244 | 1,244 | 1,214 | 1,214 | 7,971 | 1,023.61 |
1987-04-03 | 1,214 | 1,255 | 1,204 | 1,224 | 15,942 | 1,032.04 |
1987-04-02 | 1,204 | 1,204 | 1,204 | 1,204 | 6,975 | 1,015.18 |
1987-03-23 | 1,134 | 1,134 | 1,134 | 1,134 | 5,978 | 956.16 |
1987-03-18 | 1,194 | 1,194 | 1,194 | 1,194 | 3,986 | 1,006.75 |
1987-03-13 | 1,194 | 1,194 | 1,194 | 1,194 | 9,964 | 1,006.75 |
1987-03-12 | 1,194 | 1,204 | 1,194 | 1,204 | 16,939 | 1,015.18 |
1987-03-11 | 1,134 | 1,204 | 1,134 | 1,204 | 24,910 | 1,015.18 |
1987-03-10 | 1,134 | 1,134 | 1,104 | 1,134 | 5,978 | 956.16 |
1987-03-09 | 1,164 | 1,164 | 1,144 | 1,154 | 4,982 | 973.02 |
1987-03-07 | 1,164 | 1,174 | 1,104 | 1,164 | 20,924 | 981.45 |
1987-03-02 | 944 | 944 | 933 | 934 | 18,931 | 787.52 |
1987-02-28 | 938 | 943 | 938 | 943 | 6,975 | 795.11 |
1987-02-27 | 943 | 953 | 931 | 933 | 12,953 | 786.68 |
1987-02-26 | 963 | 963 | 953 | 953 | 4,982 | 803.54 |
1987-02-25 | 994 | 994 | 974 | 974 | 16,939 | 821.25 |
1987-02-24 | 1,004 | 1,004 | 1,004 | 1,004 | 2,989 | 846.54 |
1987-02-20 | 1,004 | 1,004 | 1,004 | 1,004 | 2,989 | 846.54 |
1987-02-17 | 1,014 | 1,024 | 1,014 | 1,024 | 5,978 | 863.41 |
1987-02-16 | 1,004 | 1,034 | 1,004 | 1,034 | 1,993 | 871.84 |
1987-02-13 | 1,034 | 1,034 | 1,004 | 1,004 | 7,971 | 846.54 |
1987-02-12 | 1,014 | 1,014 | 1,014 | 1,014 | 996 | 854.98 |
1987-02-10 | 1,024 | 1,024 | 1,014 | 1,014 | 1,993 | 854.98 |
1987-02-07 | 1,044 | 1,044 | 1,044 | 1,044 | 996 | 880.27 |
1987-02-06 | 1,064 | 1,064 | 1,064 | 1,064 | 996 | 897.13 |
1987-02-05 | 1,044 | 1,064 | 1,034 | 1,064 | 9,964 | 897.13 |
1987-02-03 | 1,054 | 1,054 | 1,004 | 1,004 | 3,986 | 846.54 |
1987-01-31 | 1,054 | 1,054 | 1,024 | 1,054 | 4,982 | 888.70 |
1987-01-30 | 1,044 | 1,044 | 1,034 | 1,044 | 10,960 | 880.27 |
1987-01-29 | 1,024 | 1,034 | 1,024 | 1,034 | 6,975 | 871.84 |
1987-01-28 | 1,074 | 1,074 | 1,034 | 1,034 | 5,978 | 871.84 |
1987-01-27 | 1,094 | 1,094 | 1,094 | 1,094 | 996 | 922.43 |
1987-01-26 | 1,124 | 1,124 | 1,114 | 1,114 | 2,989 | 939.29 |
1987-01-24 | 1,114 | 1,114 | 1,104 | 1,104 | 1,993 | 930.86 |
1987-01-23 | 1,104 | 1,104 | 1,084 | 1,104 | 5,978 | 930.86 |
1987-01-22 | 1,124 | 1,124 | 1,104 | 1,104 | 3,986 | 930.86 |
1987-01-21 | 1,134 | 1,134 | 1,124 | 1,124 | 5,978 | 947.72 |
1987-01-20 | 1,104 | 1,124 | 1,104 | 1,124 | 2,989 | 947.72 |
1987-01-19 | 1,104 | 1,104 | 1,104 | 1,104 | 1,993 | 930.86 |
1987-01-16 | 1,084 | 1,104 | 1,074 | 1,104 | 9,964 | 930.86 |
1987-01-14 | 1,104 | 1,104 | 1,104 | 1,104 | 1,993 | 930.86 |
1987-01-13 | 1,124 | 1,124 | 1,114 | 1,114 | 4,982 | 939.29 |
1987-01-09 | 1,154 | 1,154 | 1,104 | 1,104 | 5,978 | 930.86 |
1987-01-06 | 1,204 | 1,224 | 1,204 | 1,214 | 6,975 | 1,023.61 |
1987-01-05 | 1,224 | 1,224 | 1,224 | 1,224 | 996 | 1,032.04 |
分割・併合履歴 : [1990-05-28]1株→1.186株