9308 乾汽船(株) の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 4,025 | 4,025 | 4,025 | 4,025 | 1,993 | 3,393.76 |
| 1988-12-26 | 4,014 | 4,025 | 4,014 | 4,025 | 4,982 | 3,393.76 |
| 1988-12-24 | 3,964 | 3,964 | 3,964 | 3,964 | 3,986 | 3,342.33 |
| 1988-12-23 | 4,014 | 4,014 | 4,014 | 4,014 | 1,993 | 3,384.49 |
| 1988-12-22 | 4,014 | 4,014 | 4,014 | 4,014 | 2,989 | 3,384.49 |
| 1988-12-21 | 3,914 | 4,014 | 3,914 | 4,014 | 5,978 | 3,384.49 |
| 1988-12-20 | 3,814 | 3,914 | 3,814 | 3,914 | 2,989 | 3,300.17 |
| 1988-12-19 | 3,713 | 3,713 | 3,713 | 3,713 | 1,993 | 3,130.69 |
| 1988-12-16 | 3,613 | 3,613 | 3,613 | 3,613 | 3,986 | 3,046.37 |
| 1988-12-12 | 3,312 | 3,312 | 3,312 | 3,312 | 2,989 | 2,792.58 |
| 1988-12-09 | 3,312 | 3,312 | 3,312 | 3,312 | 5,978 | 2,792.58 |
| 1988-12-06 | 3,312 | 3,312 | 3,312 | 3,312 | 3,986 | 2,792.58 |
| 1988-12-05 | 3,262 | 3,262 | 3,262 | 3,262 | 996 | 2,750.42 |
| 1988-12-02 | 3,161 | 3,312 | 3,161 | 3,312 | 12,953 | 2,792.58 |
| 1988-11-30 | 3,151 | 3,151 | 3,151 | 3,151 | 996 | 2,656.83 |
| 1988-11-25 | 3,021 | 3,021 | 3,011 | 3,011 | 2,989 | 2,538.79 |
| 1988-11-24 | 3,021 | 3,021 | 3,021 | 3,021 | 996 | 2,547.22 |
| 1988-11-22 | 3,011 | 3,011 | 3,011 | 3,011 | 4,982 | 2,538.79 |
| 1988-11-21 | 3,011 | 3,011 | 3,011 | 3,011 | 295,928 | 2,538.79 |
| 1988-11-18 | 3,011 | 3,011 | 3,011 | 3,011 | 6,975 | 2,538.79 |
| 1988-11-15 | 2,760 | 2,760 | 2,760 | 2,760 | 3,986 | 2,327.15 |
| 1988-11-01 | 3,061 | 3,061 | 3,061 | 3,061 | 996 | 2,580.94 |
| 1988-10-26 | 3,161 | 3,161 | 3,161 | 3,161 | 5,978 | 2,665.26 |
| 1988-10-11 | 3,161 | 3,161 | 3,161 | 3,161 | 11,957 | 2,665.26 |
| 1988-10-06 | 3,161 | 3,161 | 3,161 | 3,161 | 996 | 2,665.26 |
| 1988-09-01 | 3,161 | 3,161 | 3,161 | 3,161 | 3,986 | 2,665.26 |
| 1988-08-24 | 3,161 | 3,161 | 3,161 | 3,161 | 996 | 2,665.26 |
| 1988-08-15 | 3,161 | 3,161 | 3,161 | 3,161 | 1,993 | 2,665.26 |
| 1988-08-11 | 3,161 | 3,161 | 3,161 | 3,161 | 2,989 | 2,665.26 |
| 1988-08-05 | 3,192 | 3,192 | 3,192 | 3,192 | 996 | 2,691.40 |
| 1988-07-29 | 3,161 | 3,171 | 3,161 | 3,161 | 54,801 | 2,665.26 |
| 1988-07-27 | 3,161 | 3,161 | 3,161 | 3,161 | 2,989 | 2,665.26 |
| 1988-07-26 | 3,161 | 3,161 | 3,161 | 3,161 | 4,982 | 2,665.26 |
| 1988-07-15 | 3,161 | 3,161 | 3,161 | 3,161 | 996 | 2,665.26 |
| 1988-07-07 | 3,161 | 3,161 | 3,161 | 3,161 | 9,964 | 2,665.26 |
| 1988-07-04 | 3,161 | 3,161 | 3,161 | 3,161 | 4,982 | 2,665.26 |
| 1988-07-01 | 3,161 | 3,161 | 3,161 | 3,161 | 1,993 | 2,665.26 |
| 1988-06-20 | 3,161 | 3,161 | 3,161 | 3,161 | 1,993 | 2,665.26 |
| 1988-06-16 | 3,161 | 3,161 | 3,161 | 3,161 | 996 | 2,665.26 |
| 1988-06-14 | 3,161 | 3,161 | 3,161 | 3,161 | 1,993 | 2,665.26 |
| 1988-06-06 | 3,362 | 3,362 | 3,362 | 3,362 | 996 | 2,834.74 |
| 1988-06-01 | 3,312 | 3,312 | 3,312 | 3,312 | 996 | 2,792.58 |
| 1988-05-31 | 3,262 | 3,262 | 3,262 | 3,262 | 996 | 2,750.42 |
| 1988-05-25 | 3,161 | 3,161 | 3,161 | 3,161 | 996 | 2,665.26 |
| 1988-05-12 | 3,171 | 3,171 | 3,171 | 3,171 | 996 | 2,673.69 |
| 1988-05-09 | 3,121 | 3,121 | 3,121 | 3,121 | 1,993 | 2,631.53 |
| 1988-04-20 | 3,111 | 3,111 | 3,111 | 3,111 | 3,986 | 2,623.10 |
| 1988-04-18 | 3,111 | 3,111 | 3,111 | 3,111 | 996 | 2,623.10 |
| 1988-04-05 | 3,111 | 3,111 | 3,111 | 3,111 | 996 | 2,623.10 |
| 1988-04-01 | 3,111 | 3,111 | 3,111 | 3,111 | 996 | 2,623.10 |
| 1988-03-26 | 3,111 | 3,111 | 3,111 | 3,111 | 1,993 | 2,623.10 |
| 1988-03-24 | 3,111 | 3,111 | 3,111 | 3,111 | 996 | 2,623.10 |
| 1988-03-10 | 3,111 | 3,111 | 3,111 | 3,111 | 996 | 2,623.10 |
| 1988-03-09 | 3,111 | 3,111 | 3,111 | 3,111 | 996 | 2,623.10 |
| 1988-03-08 | 3,111 | 3,111 | 3,111 | 3,111 | 996 | 2,623.10 |
| 1988-03-07 | 3,061 | 3,061 | 3,061 | 3,061 | 1,993 | 2,580.94 |
| 1988-02-26 | 3,111 | 3,111 | 3,111 | 3,111 | 1,993 | 2,623.10 |
| 1988-02-19 | 3,212 | 3,212 | 3,212 | 3,212 | 1,993 | 2,708.26 |
| 1988-02-18 | 3,212 | 3,212 | 3,212 | 3,212 | 11,957 | 2,708.26 |
| 1988-02-17 | 3,262 | 3,262 | 3,262 | 3,262 | 996 | 2,750.42 |
| 1988-02-16 | 3,212 | 3,212 | 3,212 | 3,212 | 5,978 | 2,708.26 |
| 1988-02-09 | 4,115 | 4,115 | 3,914 | 4,014 | 340,766 | 3,384.49 |
| 1988-02-08 | 3,663 | 4,115 | 3,663 | 4,115 | 177,358 | 3,469.65 |
| 1988-02-06 | 3,312 | 3,713 | 3,312 | 3,713 | 52,809 | 3,130.69 |
| 1988-02-05 | 3,322 | 3,362 | 3,322 | 3,362 | 44,838 | 2,834.74 |
| 1988-02-03 | 2,670 | 2,911 | 2,670 | 2,911 | 58,787 | 2,454.47 |
| 1988-02-02 | 2,359 | 2,509 | 2,359 | 2,509 | 127,538 | 2,115.51 |
| 1988-02-01 | 2,268 | 2,268 | 2,268 | 2,268 | 200,275 | 1,912.31 |
| 1988-01-25 | 2,268 | 2,268 | 2,268 | 2,268 | 53,805 | 1,912.31 |
| 1988-01-14 | 2,308 | 2,389 | 2,308 | 2,389 | 9,964 | 2,014.33 |
| 1988-01-08 | 2,389 | 2,389 | 2,379 | 2,379 | 12,953 | 2,005.90 |
| 1988-01-07 | 2,258 | 2,389 | 2,248 | 2,389 | 39,856 | 2,014.33 |
| 1988-01-04 | 2,318 | 2,318 | 2,318 | 2,318 | 996 | 1,954.47 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
