9308 乾汽船(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-12-07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-12-03 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 1,250 |
| 1993-12-02 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 1993-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-11-25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1993-11-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1993-11-12 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1993-11-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-11-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1993-11-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-10-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1993-10-28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1993-10-26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1993-10-25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1993-10-20 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 1,300 |
| 1993-10-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1993-10-14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1993-10-13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1993-10-08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-10-07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-10-05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1993-10-04 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 | 1,270 |
| 1993-10-01 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 | 1,300 |
| 1993-09-30 | 1,300 | 1,300 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1993-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-09-28 | 1,300 | 1,340 | 1,300 | 1,340 | 42,000 | 1,340 |
| 1993-09-27 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
| 1993-09-24 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1993-09-20 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1993-09-17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1993-09-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-09-14 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1993-09-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-09-07 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1993-09-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-09-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1993-08-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1993-08-24 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1993-08-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1993-08-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1993-08-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-08-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-08-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-08-03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1993-07-29 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1993-07-28 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1993-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-07-23 | 1,410 | 1,410 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1993-07-22 | 1,410 | 1,410 | 1,400 | 1,400 | 17,000 | 1,400 |
| 1993-07-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-07-13 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,410 |
| 1993-07-09 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 | 1,450 |
| 1993-07-02 | 1,440 | 1,450 | 1,440 | 1,450 | 23,000 | 1,450 |
| 1993-07-01 | 1,440 | 1,450 | 1,440 | 1,450 | 23,000 | 1,450 |
| 1993-06-30 | 1,450 | 1,450 | 1,430 | 1,440 | 10,000 | 1,440 |
| 1993-06-29 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1993-06-28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1993-06-23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1993-06-21 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 | 1,370 |
| 1993-06-18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1993-06-17 | 1,410 | 1,410 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1993-06-11 | 1,580 | 1,600 | 1,580 | 1,580 | 10,000 | 1,580 |
| 1993-06-10 | 1,580 | 1,580 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1993-06-08 | 1,580 | 1,580 | 1,530 | 1,580 | 29,000 | 1,580 |
| 1993-06-07 | 1,620 | 1,620 | 1,590 | 1,590 | 9,000 | 1,590 |
| 1993-06-04 | 1,580 | 1,630 | 1,580 | 1,620 | 48,000 | 1,620 |
| 1993-06-03 | 1,550 | 1,550 | 1,550 | 1,550 | 48,000 | 1,550 |
| 1993-06-02 | 1,410 | 1,500 | 1,410 | 1,500 | 25,000 | 1,500 |
| 1993-06-01 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 | 1,440 |
| 1993-05-31 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1993-05-28 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1993-05-27 | 1,450 | 1,460 | 1,440 | 1,440 | 11,000 | 1,440 |
| 1993-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1993-05-25 | 1,450 | 1,460 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1993-05-24 | 1,420 | 1,460 | 1,420 | 1,450 | 7,000 | 1,450 |
| 1993-05-20 | 1,460 | 1,460 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1993-05-19 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1993-05-18 | 1,460 | 1,460 | 1,440 | 1,440 | 15,000 | 1,440 |
| 1993-05-17 | 1,430 | 1,460 | 1,430 | 1,460 | 16,000 | 1,460 |
| 1993-05-14 | 1,450 | 1,450 | 1,390 | 1,400 | 8,000 | 1,400 |
| 1993-05-13 | 1,460 | 1,460 | 1,450 | 1,460 | 6,000 | 1,460 |
| 1993-05-12 | 1,500 | 1,550 | 1,460 | 1,460 | 29,000 | 1,460 |
| 1993-05-11 | 1,410 | 1,460 | 1,410 | 1,460 | 37,000 | 1,460 |
| 1993-05-10 | 1,390 | 1,390 | 1,370 | 1,390 | 26,000 | 1,390 |
| 1993-05-07 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1993-05-06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-04-30 | 1,290 | 1,320 | 1,290 | 1,320 | 2,000 | 1,320 |
| 1993-04-27 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1993-04-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-04-23 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1993-04-22 | 1,340 | 1,410 | 1,330 | 1,350 | 35,000 | 1,350 |
| 1993-04-21 | 1,250 | 1,300 | 1,250 | 1,280 | 27,000 | 1,280 |
| 1993-04-20 | 1,270 | 1,270 | 1,260 | 1,270 | 7,000 | 1,270 |
| 1993-04-19 | 1,290 | 1,290 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1993-04-15 | 1,200 | 1,220 | 1,170 | 1,170 | 89,000 | 1,170 |
| 1993-04-14 | 1,190 | 1,200 | 1,170 | 1,170 | 50,000 | 1,170 |
| 1993-04-13 | 1,190 | 1,190 | 1,170 | 1,170 | 51,000 | 1,170 |
| 1993-04-12 | 1,190 | 1,200 | 1,170 | 1,170 | 55,000 | 1,170 |
| 1993-04-09 | 1,170 | 1,180 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1993-04-08 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1993-04-02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-04-01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-03-31 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1993-03-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1993-03-26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1993-03-18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1993-03-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-03-09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1993-02-25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-02-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-02-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1993-02-15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1993-02-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
