9308 乾汽船(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1994-12-29 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1994-12-28 | 1,210 | 1,220 | 1,200 | 1,220 | 42,000 | 1,220 |
| 1994-12-27 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1994-12-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-12-20 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1994-12-09 | 1,180 | 1,180 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1994-12-07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-12-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-12-05 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-12-02 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1994-11-30 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-11-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-11-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-11-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-11-17 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-11-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-11-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-11-04 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1994-11-02 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1994-11-01 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1994-10-31 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-10-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-10-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-10-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-10-17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1994-10-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-09-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-09-22 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 1,340 |
| 1994-09-21 | 1,330 | 1,330 | 1,330 | 1,330 | 30,000 | 1,330 |
| 1994-09-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-09-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-09-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-09-01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-08-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1994-08-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-08-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-08-03 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-08-01 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1994-07-28 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1994-07-25 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-07-22 | 1,410 | 1,410 | 1,400 | 1,400 | 10,000 | 1,400 |
| 1994-07-21 | 1,440 | 1,440 | 1,400 | 1,400 | 16,000 | 1,400 |
| 1994-07-20 | 1,420 | 1,440 | 1,420 | 1,440 | 2,000 | 1,440 |
| 1994-07-19 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-07-18 | 1,440 | 1,440 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1994-07-15 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-07-14 | 1,450 | 1,450 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1994-07-13 | 1,410 | 1,410 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1994-07-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-07-08 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-07-07 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1994-07-05 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-07-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-07-01 | 1,460 | 1,460 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1994-06-30 | 1,450 | 1,460 | 1,450 | 1,460 | 5,000 | 1,460 |
| 1994-06-29 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-06-27 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1994-06-24 | 1,490 | 1,490 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1994-06-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-06-20 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-06-17 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-06-13 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1994-06-09 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1994-06-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-06-06 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-06-02 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 | 1,420 |
| 1994-06-01 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1994-05-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-05-27 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-05-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-05-25 | 1,480 | 1,500 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1994-05-24 | 1,450 | 1,460 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1994-05-23 | 1,480 | 1,480 | 1,440 | 1,440 | 5,000 | 1,440 |
| 1994-05-20 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-05-19 | 1,460 | 1,520 | 1,460 | 1,500 | 4,000 | 1,500 |
| 1994-05-18 | 1,450 | 1,450 | 1,440 | 1,440 | 2,000 | 1,440 |
| 1994-05-17 | 1,490 | 1,490 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1994-05-16 | 1,540 | 1,580 | 1,540 | 1,550 | 10,000 | 1,550 |
| 1994-05-13 | 1,550 | 1,570 | 1,540 | 1,540 | 6,000 | 1,540 |
| 1994-05-12 | 1,580 | 1,600 | 1,550 | 1,550 | 27,000 | 1,550 |
| 1994-05-11 | 1,460 | 1,590 | 1,460 | 1,580 | 63,000 | 1,580 |
| 1994-05-10 | 1,460 | 1,460 | 1,440 | 1,440 | 14,000 | 1,440 |
| 1994-05-09 | 1,460 | 1,460 | 1,450 | 1,460 | 7,000 | 1,460 |
| 1994-05-06 | 1,400 | 1,430 | 1,400 | 1,420 | 7,000 | 1,420 |
| 1994-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-04-28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-04-26 | 1,420 | 1,420 | 1,420 | 1,420 | 4,000 | 1,420 |
| 1994-04-25 | 1,480 | 1,480 | 1,470 | 1,470 | 22,000 | 1,470 |
| 1994-04-22 | 1,330 | 1,470 | 1,330 | 1,450 | 42,000 | 1,450 |
| 1994-04-21 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-04-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-04-19 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-04-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-04-14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-04-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-04-07 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1994-04-06 | 1,290 | 1,310 | 1,290 | 1,310 | 3,000 | 1,310 |
| 1994-04-05 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-04-04 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1994-04-01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1994-03-31 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-03-29 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-03-25 | 1,340 | 1,350 | 1,340 | 1,350 | 275,000 | 1,350 |
| 1994-03-24 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1994-03-23 | 1,350 | 1,360 | 1,340 | 1,340 | 4,000 | 1,340 |
| 1994-03-22 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 1,390 |
| 1994-03-18 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1994-03-16 | 1,380 | 1,380 | 1,350 | 1,350 | 16,000 | 1,350 |
| 1994-03-15 | 1,280 | 1,390 | 1,280 | 1,390 | 29,000 | 1,390 |
| 1994-03-14 | 1,270 | 1,270 | 1,260 | 1,270 | 33,000 | 1,270 |
| 1994-03-11 | 1,230 | 1,250 | 1,230 | 1,250 | 13,000 | 1,250 |
| 1994-03-10 | 1,250 | 1,250 | 1,200 | 1,200 | 9,000 | 1,200 |
| 1994-03-09 | 1,220 | 1,250 | 1,200 | 1,250 | 9,000 | 1,250 |
| 1994-03-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-03-07 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1994-03-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1994-03-01 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1994-02-28 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1994-02-25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-02-18 | 1,160 | 1,180 | 1,160 | 1,180 | 2,000 | 1,180 |
| 1994-02-17 | 1,140 | 1,140 | 1,120 | 1,140 | 7,000 | 1,140 |
| 1994-02-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-02-15 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1994-02-14 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-02-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-02-03 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1994-02-02 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-02-01 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1994-01-31 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 | 1,180 |
| 1994-01-28 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-01-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-01-17 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1994-01-14 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1994-01-05 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
