9308 乾汽船(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-293,1213,1213,1113,1111,9932,623.10
1989-12-283,1113,1113,1113,1112,9892,623.10
1989-12-183,3323,3323,3323,3329962,809.44
1989-12-013,5133,5133,4733,4731,9932,928.33
1989-11-273,5133,5133,5133,5139962,962.06
1989-11-243,6133,6133,5133,5131,9932,962.06
1989-11-223,5133,5633,5133,5631,9933,004.22
1989-11-163,6133,6133,6133,6139963,046.37
1989-11-153,6033,6533,6033,6531,9933,080.10
1989-11-093,7033,7033,7033,7039963,122.26
1989-11-083,7443,7443,7443,7449963,156.83
1989-11-063,7943,7943,7943,7942,9893,198.99
1989-11-023,7943,7943,7943,7942,9893,198.99
1989-10-263,8143,8143,8143,8149963,215.85
1989-10-233,8143,8143,8143,8149963,215.85
1989-10-193,5933,6033,5933,59328,8953,029.51
1989-10-183,6433,6433,6433,6431,9933,071.67
1989-10-053,5933,5933,5933,5933,9863,029.51
1989-09-203,5933,5933,5933,5939,9643,029.51
1989-09-123,5933,5933,5933,5934,9823,029.51
1989-09-053,8143,8143,8143,8141,9933,215.85
1989-08-243,6133,6133,6133,6131,9933,046.37
1989-08-183,5833,6033,5833,6035,9783,037.94
1989-08-083,5833,5833,5833,5839,9643,021.08
1989-07-183,5933,5933,5933,59329,8923,029.51
1989-06-283,6033,6033,6033,6032,9893,037.94
1989-06-263,6133,6133,6133,6139963,046.37
1989-06-193,6133,6133,6133,61314,9463,046.37
1989-04-273,6133,6133,6133,6133,9863,046.37
1989-04-253,6133,6133,6133,6132,9893,046.37
1989-04-193,6133,6633,6133,6632,9893,088.53
1989-04-173,6133,6133,6133,6131,9933,046.37
1989-04-113,5933,6133,5933,6131,9933,046.37
1989-04-103,6133,6133,6133,6132,9893,046.37
1989-04-073,6033,6133,6033,6131,9933,046.37
1989-03-273,6033,6033,6033,6031,9933,037.94
1989-03-203,7133,7133,7133,7139963,130.69
1989-03-173,6133,6133,6133,6139963,046.37
1989-03-133,6633,6633,6633,6639963,088.53
1989-03-093,7133,7133,7133,7131,9933,130.69
1989-03-083,7643,7643,7643,7642,9893,173.69
1989-03-073,7643,7643,7643,7644,9823,173.69
1989-03-063,7643,7643,7643,7642,9893,173.69
1989-01-273,9143,9143,9143,9149,9643,300.17
1989-01-064,2154,2154,2154,2154,9823,553.96
1989-01-054,1154,1154,1154,1151,9933,469.65

分割・併合履歴 : [1990-05-28]1株→1.186株