9308 乾汽船(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 | 1,170 |
| 1995-12-28 | 1,170 | 1,220 | 1,170 | 1,220 | 30,000 | 1,220 |
| 1995-12-27 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1995-12-26 | 1,170 | 1,170 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-12-25 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1995-12-22 | 1,170 | 1,170 | 1,140 | 1,140 | 511,000 | 1,140 |
| 1995-12-21 | 1,060 | 1,090 | 1,060 | 1,090 | 508,000 | 1,090 |
| 1995-12-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1995-12-19 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1995-12-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-12-15 | 1,020 | 1,030 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1995-12-14 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 | 1,000 |
| 1995-12-13 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1995-12-12 | 1,040 | 1,040 | 1,020 | 1,030 | 17,000 | 1,030 |
| 1995-12-11 | 1,080 | 1,080 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1995-12-08 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 | 1,080 |
| 1995-12-07 | 1,080 | 1,100 | 1,070 | 1,100 | 44,000 | 1,100 |
| 1995-12-06 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 | 1,040 |
| 1995-12-05 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 | 1,020 |
| 1995-12-04 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1995-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-11-28 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1995-11-27 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1995-11-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-11-15 | 941 | 941 | 941 | 941 | 2,000 | 941 |
| 1995-11-13 | 940 | 940 | 940 | 940 | 4,000 | 940 |
| 1995-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-11-07 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1995-11-02 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-10-20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-10-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-10-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-10-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-10-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-09-29 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-09-28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-09-20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-09-06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-08-16 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-08-15 | 980 | 980 | 975 | 980 | 15,000 | 980 |
| 1995-08-14 | 975 | 975 | 975 | 975 | 9,000 | 975 |
| 1995-08-11 | 975 | 975 | 975 | 975 | 11,000 | 975 |
| 1995-08-10 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1995-08-09 | 976 | 976 | 975 | 975 | 3,000 | 975 |
| 1995-08-07 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 1995-08-04 | 961 | 961 | 961 | 961 | 2,000 | 961 |
| 1995-08-03 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1995-08-02 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-07-28 | 965 | 965 | 960 | 960 | 4,000 | 960 |
| 1995-07-25 | 960 | 960 | 960 | 960 | 4,000 | 960 |
| 1995-07-24 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1995-07-21 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-07-20 | 961 | 961 | 960 | 960 | 5,000 | 960 |
| 1995-07-19 | 950 | 950 | 940 | 940 | 4,000 | 940 |
| 1995-07-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-07-17 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-07-14 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-07-13 | 920 | 920 | 915 | 915 | 4,000 | 915 |
| 1995-07-12 | 910 | 910 | 900 | 910 | 573,000 | 910 |
| 1995-07-11 | 915 | 915 | 910 | 910 | 566,000 | 910 |
| 1995-07-10 | 915 | 915 | 915 | 915 | 7,000 | 915 |
| 1995-07-07 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1995-07-06 | 875 | 875 | 870 | 870 | 3,000 | 870 |
| 1995-07-05 | 890 | 890 | 880 | 880 | 2,000 | 880 |
| 1995-07-04 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1995-07-03 | 910 | 910 | 900 | 900 | 3,000 | 900 |
| 1995-06-30 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-06-27 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1995-06-26 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-06-23 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-06-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1995-06-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1995-06-16 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1995-06-15 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 1995-06-14 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-06-13 | 941 | 941 | 941 | 941 | 4,000 | 941 |
| 1995-06-09 | 961 | 966 | 960 | 960 | 11,000 | 960 |
| 1995-06-02 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-05-30 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-05-24 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1995-05-15 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-05-11 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-05-10 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1995-05-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-05-02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-05-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-04-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-04-20 | 982 | 982 | 982 | 982 | 1,000 | 982 |
| 1995-04-11 | 982 | 982 | 981 | 981 | 2,000 | 981 |
| 1995-04-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-04-07 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1995-04-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-03-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-03-29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1995-03-27 | 1,030 | 1,030 | 1,020 | 1,020 | 43,000 | 1,020 |
| 1995-03-24 | 1,030 | 1,030 | 1,030 | 1,030 | 43,000 | 1,030 |
| 1995-03-23 | 1,090 | 1,090 | 1,080 | 1,090 | 12,000 | 1,090 |
| 1995-03-22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1995-03-20 | 1,030 | 1,090 | 1,030 | 1,090 | 11,000 | 1,090 |
| 1995-03-17 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 1,070 |
| 1995-03-06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-03-02 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 | 1,090 |
| 1995-02-28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-02-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-02-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-02-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-02-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-02-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-02-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-02-03 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1995-02-02 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1995-02-01 | 1,120 | 1,120 | 1,120 | 1,120 | 16,000 | 1,120 |
| 1995-01-31 | 1,140 | 1,140 | 1,110 | 1,110 | 12,000 | 1,110 |
| 1995-01-30 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1995-01-26 | 1,120 | 1,120 | 1,110 | 1,120 | 5,000 | 1,120 |
| 1995-01-25 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 | 1,120 |
| 1995-01-24 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 | 1,120 |
| 1995-01-23 | 1,120 | 1,120 | 1,120 | 1,120 | 51,000 | 1,120 |
| 1995-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-01-19 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1995-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 50,000 | 1,200 |
| 1995-01-05 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 1,300 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
