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 |
---|---|---|---|---|---|---|
1989-12-29 | 3,121 | 3,121 | 3,111 | 3,111 | 1,993 | 2,623.10 |
1989-12-28 | 3,111 | 3,111 | 3,111 | 3,111 | 2,989 | 2,623.10 |
1989-12-18 | 3,332 | 3,332 | 3,332 | 3,332 | 996 | 2,809.44 |
1989-12-01 | 3,513 | 3,513 | 3,473 | 3,473 | 1,993 | 2,928.33 |
1989-11-27 | 3,513 | 3,513 | 3,513 | 3,513 | 996 | 2,962.06 |
1989-11-24 | 3,613 | 3,613 | 3,513 | 3,513 | 1,993 | 2,962.06 |
1989-11-22 | 3,513 | 3,563 | 3,513 | 3,563 | 1,993 | 3,004.22 |
1989-11-16 | 3,613 | 3,613 | 3,613 | 3,613 | 996 | 3,046.37 |
1989-11-15 | 3,603 | 3,653 | 3,603 | 3,653 | 1,993 | 3,080.10 |
1989-11-09 | 3,703 | 3,703 | 3,703 | 3,703 | 996 | 3,122.26 |
1989-11-08 | 3,744 | 3,744 | 3,744 | 3,744 | 996 | 3,156.83 |
1989-11-06 | 3,794 | 3,794 | 3,794 | 3,794 | 2,989 | 3,198.99 |
1989-11-02 | 3,794 | 3,794 | 3,794 | 3,794 | 2,989 | 3,198.99 |
1989-10-26 | 3,814 | 3,814 | 3,814 | 3,814 | 996 | 3,215.85 |
1989-10-23 | 3,814 | 3,814 | 3,814 | 3,814 | 996 | 3,215.85 |
1989-10-19 | 3,593 | 3,603 | 3,593 | 3,593 | 28,895 | 3,029.51 |
1989-10-18 | 3,643 | 3,643 | 3,643 | 3,643 | 1,993 | 3,071.67 |
1989-10-05 | 3,593 | 3,593 | 3,593 | 3,593 | 3,986 | 3,029.51 |
1989-09-20 | 3,593 | 3,593 | 3,593 | 3,593 | 9,964 | 3,029.51 |
1989-09-12 | 3,593 | 3,593 | 3,593 | 3,593 | 4,982 | 3,029.51 |
1989-09-05 | 3,814 | 3,814 | 3,814 | 3,814 | 1,993 | 3,215.85 |
1989-08-24 | 3,613 | 3,613 | 3,613 | 3,613 | 1,993 | 3,046.37 |
1989-08-18 | 3,583 | 3,603 | 3,583 | 3,603 | 5,978 | 3,037.94 |
1989-08-08 | 3,583 | 3,583 | 3,583 | 3,583 | 9,964 | 3,021.08 |
1989-07-18 | 3,593 | 3,593 | 3,593 | 3,593 | 29,892 | 3,029.51 |
1989-06-28 | 3,603 | 3,603 | 3,603 | 3,603 | 2,989 | 3,037.94 |
1989-06-26 | 3,613 | 3,613 | 3,613 | 3,613 | 996 | 3,046.37 |
1989-06-19 | 3,613 | 3,613 | 3,613 | 3,613 | 14,946 | 3,046.37 |
1989-04-27 | 3,613 | 3,613 | 3,613 | 3,613 | 3,986 | 3,046.37 |
1989-04-25 | 3,613 | 3,613 | 3,613 | 3,613 | 2,989 | 3,046.37 |
1989-04-19 | 3,613 | 3,663 | 3,613 | 3,663 | 2,989 | 3,088.53 |
1989-04-17 | 3,613 | 3,613 | 3,613 | 3,613 | 1,993 | 3,046.37 |
1989-04-11 | 3,593 | 3,613 | 3,593 | 3,613 | 1,993 | 3,046.37 |
1989-04-10 | 3,613 | 3,613 | 3,613 | 3,613 | 2,989 | 3,046.37 |
1989-04-07 | 3,603 | 3,613 | 3,603 | 3,613 | 1,993 | 3,046.37 |
1989-03-27 | 3,603 | 3,603 | 3,603 | 3,603 | 1,993 | 3,037.94 |
1989-03-20 | 3,713 | 3,713 | 3,713 | 3,713 | 996 | 3,130.69 |
1989-03-17 | 3,613 | 3,613 | 3,613 | 3,613 | 996 | 3,046.37 |
1989-03-13 | 3,663 | 3,663 | 3,663 | 3,663 | 996 | 3,088.53 |
1989-03-09 | 3,713 | 3,713 | 3,713 | 3,713 | 1,993 | 3,130.69 |
1989-03-08 | 3,764 | 3,764 | 3,764 | 3,764 | 2,989 | 3,173.69 |
1989-03-07 | 3,764 | 3,764 | 3,764 | 3,764 | 4,982 | 3,173.69 |
1989-03-06 | 3,764 | 3,764 | 3,764 | 3,764 | 2,989 | 3,173.69 |
1989-01-27 | 3,914 | 3,914 | 3,914 | 3,914 | 9,964 | 3,300.17 |
1989-01-06 | 4,215 | 4,215 | 4,215 | 4,215 | 4,982 | 3,553.96 |
1989-01-05 | 4,115 | 4,115 | 4,115 | 4,115 | 1,993 | 3,469.65 |
分割・併合履歴 : [1990-05-28]1株→1.186株