9308 乾汽船(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-25	1,740	1,740	1,740	1,740	1,000	1,740
1990-12-07	1,750	1,750	1,750	1,750	1,000	1,750
1990-11-26	1,750	1,750	1,750	1,750	1,000	1,750
1990-11-19	1,750	1,750	1,750	1,750	6,000	1,750
1990-11-13	1,810	1,810	1,810	1,810	1,000	1,810
1990-10-24	1,720	1,720	1,720	1,720	1,000	1,720
1990-10-23	1,720	1,720	1,720	1,720	2,000	1,720
1990-10-05	1,990	2,000	1,990	2,000	2,000	2,000
1990-10-02	2,000	2,000	2,000	2,000	2,000	2,000
1990-10-01	2,010	2,010	2,010	2,010	2,000	2,010
1990-09-26	2,010	2,010	2,010	2,010	1,000	2,010
1990-09-19	2,010	2,010	2,010	2,010	1,000	2,010
1990-09-10	2,000	2,000	1,990	1,990	3,000	1,990
1990-09-06	2,000	2,000	1,970	1,970	2,000	1,970
1990-09-05	1,990	2,000	1,990	2,000	2,000	2,000
1990-09-04	2,000	2,000	2,000	2,000	1,000	2,000
1990-08-29	2,050	2,050	2,000	2,000	2,000	2,000
1990-08-28	2,050	2,050	2,050	2,050	1,000	2,050
1990-08-24	2,140	2,140	2,140	2,140	1,000	2,140
1990-08-23	2,240	2,240	2,200	2,200	5,000	2,200
1990-08-22	2,250	2,250	2,250	2,250	4,000	2,250
1990-08-21	2,410	2,410	2,410	2,410	2,000	2,410
1990-08-20	2,420	2,420	2,420	2,420	1,000	2,420
1990-08-15	2,550	2,550	2,500	2,500	2,000	2,500
1990-08-14	2,560	2,560	2,560	2,560	1,000	2,560
1990-08-13	2,560	2,560	2,560	2,560	1,000	2,560
1990-07-30	2,560	2,560	2,560	2,560	1,000	2,560
1990-07-16	2,560	2,560	2,560	2,560	1,000	2,560
1990-07-13	2,500	2,500	2,500	2,500	2,000	2,500
1990-07-10	2,590	2,590	2,590	2,590	1,000	2,590
1990-07-09	2,600	2,600	2,600	2,600	1,000	2,600
1990-07-05	2,610	2,610	2,610	2,610	2,000	2,610
1990-06-28	2,570	2,610	2,570	2,610	2,000	2,610
1990-05-28	2,570	2,570	2,570	2,570	1,000	2,570
1990-05-25	3,111	3,111	3,061	3,061	6,975	2,580.94
1990-05-24	3,111	3,111	3,111	3,111	2,989	2,623.10
1990-05-23	3,101	3,101	3,101	3,101	3,986	2,614.67
1990-05-22	3,061	3,111	3,061	3,111	1,993	2,623.10
1990-05-18	3,051	3,061	3,051	3,061	1,993	2,580.94
1990-05-17	3,051	3,051	3,051	3,051	996	2,572.51
1990-05-11	3,161	3,212	3,161	3,212	6,975	2,708.26
1990-05-10	3,161	3,161	3,161	3,161	1,993	2,665.26
1990-05-09	3,151	3,151	3,101	3,101	16,939	2,614.67
1990-05-08	3,161	3,161	3,161	3,161	996	2,665.26
1990-05-07	3,121	3,121	3,121	3,121	2,989	2,631.53
1990-05-02	3,151	3,151	3,121	3,121	6,975	2,631.53
1990-04-27	3,161	3,161	2,961	2,961	17,935	2,496.63
1990-04-12	2,961	2,961	2,961	2,961	1,993	2,496.63
1990-04-04	3,151	3,161	3,151	3,161	1,993	2,665.26
1990-03-27	3,181	3,181	3,181	3,181	996	2,682.12
1990-03-08	3,332	3,332	3,332	3,332	3,986	2,809.44
1990-02-21	3,563	3,633	3,563	3,633	11,957	3,063.24
1990-02-20	3,412	3,412	3,412	3,412	2,989	2,876.90
1990-02-13	2,931	2,931	2,931	2,931	11,957	2,471.33
1990-02-07	2,880	2,880	2,880	2,880	996	2,428.33
1990-02-06	2,840	2,840	2,840	2,840	1,993	2,394.60
1990-01-29	2,810	2,810	2,810	2,810	996	2,369.31
1990-01-24	2,860	2,860	2,860	2,860	996	2,411.47
1990-01-23	2,911	2,911	2,911	2,911	996	2,454.47
1990-01-19	2,911	2,911	2,911	2,911	996	2,454.47
1990-01-18	2,921	2,921	2,911	2,911	4,982	2,454.47
1990-01-17	2,911	2,911	2,911	2,911	996	2,454.47
1990-01-16	2,961	2,971	2,911	2,911	2,989	2,454.47
1990-01-04	3,111	3,111	3,111	3,111	996	2,623.10

分割・併合履歴： [1990-05-28]1株→1.186株