9308 乾汽船(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 1,480 |
| 1991-12-26 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1991-12-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1991-12-16 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 1,480 |
| 1991-12-05 | 1,480 | 1,480 | 1,480 | 1,480 | 10,000 | 1,480 |
| 1991-11-18 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1991-10-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-10-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1991-10-25 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 1,630 |
| 1991-10-24 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 1,630 |
| 1991-10-22 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 1,610 |
| 1991-10-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1991-10-18 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1991-10-15 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1991-10-09 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1991-09-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1991-09-05 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1991-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-08-26 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 1,250 |
| 1991-08-23 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-08-16 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1991-08-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1991-08-12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1991-07-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1991-07-01 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 1,810 |
| 1991-06-25 | 1,740 | 1,770 | 1,740 | 1,770 | 4,000 | 1,770 |
| 1991-06-24 | 1,740 | 1,740 | 1,740 | 1,740 | 16,000 | 1,740 |
| 1991-06-21 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,610 |
| 1991-05-13 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-05-08 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1991-04-24 | 1,730 | 1,730 | 1,730 | 1,730 | 11,000 | 1,730 |
| 1991-04-15 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-04-11 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 1,740 |
| 1991-04-08 | 1,770 | 1,770 | 1,740 | 1,740 | 20,000 | 1,740 |
| 1991-03-29 | 1,770 | 1,770 | 1,770 | 1,770 | 42,000 | 1,770 |
| 1991-03-27 | 1,790 | 1,790 | 1,770 | 1,770 | 2,000 | 1,770 |
| 1991-03-26 | 1,760 | 1,790 | 1,760 | 1,790 | 3,000 | 1,790 |
| 1991-03-25 | 1,710 | 1,710 | 1,700 | 1,700 | 42,000 | 1,700 |
| 1991-03-14 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,650 |
| 1991-03-13 | 1,640 | 1,640 | 1,640 | 1,640 | 7,000 | 1,640 |
| 1991-03-12 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1991-02-21 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,650 |
| 1991-02-13 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1991-02-12 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1991-02-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1991-01-28 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 | 1,430 |
| 1991-01-25 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 | 1,430 |
| 1991-01-07 | 1,650 | 1,650 | 1,650 | 1,650 | 24,000 | 1,650 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
