9308 乾汽船(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-12-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1992-12-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1992-12-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1992-12-11 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1992-12-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1992-12-08 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-11-10 | 1,280 | 1,300 | 1,280 | 1,300 | 9,000 | 1,300 |
| 1992-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 1,300 |
| 1992-11-02 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 1,300 |
| 1992-10-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-08-03 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1992-07-30 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1992-07-29 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-07-28 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-07-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-07-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-07-23 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-07-21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1992-07-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-07-09 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-07-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-06-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-06-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-06-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-06-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1992-06-19 | 1,310 | 1,340 | 1,310 | 1,340 | 5,000 | 1,340 |
| 1992-06-18 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1992-06-15 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1992-06-12 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-06-10 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-06-05 | 1,290 | 1,290 | 1,290 | 1,290 | 11,000 | 1,290 |
| 1992-06-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-05-13 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1992-03-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1992-03-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1992-03-24 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1992-03-05 | 1,510 | 1,510 | 1,510 | 1,510 | 250,000 | 1,510 |
| 1992-03-04 | 1,510 | 1,510 | 1,510 | 1,510 | 250,000 | 1,510 |
| 1992-02-14 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-02-12 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1992-02-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-02-05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-01-29 | 1,460 | 1,470 | 1,460 | 1,470 | 17,000 | 1,470 |
| 1992-01-16 | 1,470 | 1,470 | 1,470 | 1,470 | 10,000 | 1,470 |
| 1992-01-08 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,480 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
