9308 乾汽船(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 930 | 940 | 930 | 940 | 3,000 | 940 |
| 1996-12-27 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 1996-12-26 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1996-12-24 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-12-19 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1996-12-18 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 1,000 |
| 1996-12-17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-12-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-12-13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-12-10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-12-09 | 1,060 | 1,090 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1996-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-12-05 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1996-12-04 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 | 1,090 |
| 1996-12-03 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1996-11-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-11-26 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-11-22 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-11-21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-11-20 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 | 1,110 |
| 1996-11-15 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-11-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-10-31 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-10-24 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1996-10-23 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1996-10-22 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1996-10-21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-10-18 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 | 1,130 |
| 1996-10-17 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1996-10-16 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 | 1,110 |
| 1996-10-14 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-10-11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1996-10-04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-10-03 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 | 1,170 |
| 1996-10-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-09-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-09-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-09-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-09-03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-09-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-08-27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-08-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-08-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-08-13 | 1,100 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-08-09 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-08-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-08-05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-08-02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-08-01 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1996-07-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1996-07-29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1996-07-23 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1996-07-22 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1996-07-19 | 1,220 | 1,220 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1996-07-15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-07-12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1996-07-11 | 1,230 | 1,240 | 1,220 | 1,240 | 3,000 | 1,240 |
| 1996-07-10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-07-09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1996-07-05 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1996-07-04 | 1,280 | 1,320 | 1,280 | 1,290 | 16,000 | 1,290 |
| 1996-07-03 | 1,250 | 1,300 | 1,250 | 1,280 | 26,000 | 1,280 |
| 1996-07-02 | 1,240 | 1,270 | 1,230 | 1,270 | 19,000 | 1,270 |
| 1996-06-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1996-06-27 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-06-26 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1996-06-20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-06-19 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1996-06-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1996-06-17 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-06-12 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 1,240 |
| 1996-06-10 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 | 1,230 |
| 1996-06-07 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1996-06-06 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 | 1,270 |
| 1996-06-04 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-05-31 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-05-30 | 1,240 | 1,300 | 1,240 | 1,300 | 11,000 | 1,300 |
| 1996-05-29 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,230 |
| 1996-05-28 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 1,210 |
| 1996-05-27 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 | 1,210 |
| 1996-05-24 | 1,260 | 1,260 | 1,240 | 1,240 | 16,000 | 1,240 |
| 1996-05-23 | 1,280 | 1,280 | 1,260 | 1,260 | 10,000 | 1,260 |
| 1996-05-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1996-05-17 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1996-05-16 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1996-05-15 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-05-14 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1996-05-13 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,290 |
| 1996-05-10 | 1,280 | 1,290 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1996-05-09 | 1,270 | 1,300 | 1,270 | 1,290 | 4,000 | 1,290 |
| 1996-05-08 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1996-05-07 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,310 |
| 1996-05-02 | 1,300 | 1,320 | 1,300 | 1,320 | 16,000 | 1,320 |
| 1996-05-01 | 1,260 | 1,270 | 1,260 | 1,260 | 24,000 | 1,260 |
| 1996-04-30 | 1,300 | 1,320 | 1,240 | 1,240 | 44,000 | 1,240 |
| 1996-04-26 | 1,350 | 1,350 | 1,320 | 1,340 | 16,000 | 1,340 |
| 1996-04-25 | 1,280 | 1,340 | 1,280 | 1,280 | 48,000 | 1,280 |
| 1996-04-24 | 1,260 | 1,280 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1996-04-23 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-04-22 | 1,280 | 1,290 | 1,250 | 1,260 | 8,000 | 1,260 |
| 1996-04-19 | 1,250 | 1,250 | 1,230 | 1,250 | 7,000 | 1,250 |
| 1996-04-18 | 1,250 | 1,250 | 1,230 | 1,240 | 18,000 | 1,240 |
| 1996-04-17 | 1,240 | 1,250 | 1,230 | 1,230 | 17,000 | 1,230 |
| 1996-04-16 | 1,250 | 1,250 | 1,240 | 1,250 | 41,000 | 1,250 |
| 1996-04-15 | 1,220 | 1,250 | 1,220 | 1,250 | 33,000 | 1,250 |
| 1996-04-12 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1996-04-11 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1996-04-10 | 1,210 | 1,250 | 1,210 | 1,220 | 11,000 | 1,220 |
| 1996-04-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-04-08 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 | 1,230 |
| 1996-04-05 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1996-04-04 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 | 1,240 |
| 1996-04-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1996-04-01 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-03-29 | 1,280 | 1,300 | 1,250 | 1,290 | 81,000 | 1,290 |
| 1996-03-28 | 1,210 | 1,280 | 1,200 | 1,280 | 77,000 | 1,280 |
| 1996-03-27 | 1,130 | 1,150 | 1,100 | 1,150 | 48,000 | 1,150 |
| 1996-03-26 | 1,080 | 1,100 | 1,080 | 1,100 | 59,000 | 1,100 |
| 1996-03-25 | 1,080 | 1,080 | 1,060 | 1,080 | 13,000 | 1,080 |
| 1996-03-22 | 1,090 | 1,090 | 1,060 | 1,060 | 42,000 | 1,060 |
| 1996-03-21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-03-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-03-08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1996-03-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-03-04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-03-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-02-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-02-28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1996-02-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-02-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-02-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-02-21 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 1,090 |
| 1996-02-20 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1996-02-15 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-02-06 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1996-02-02 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1996-02-01 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 | 1,180 |
| 1996-01-30 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 | 1,120 |
| 1996-01-29 | 1,180 | 1,190 | 1,180 | 1,180 | 23,000 | 1,180 |
| 1996-01-26 | 1,180 | 1,200 | 1,180 | 1,180 | 13,000 | 1,180 |
| 1996-01-25 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 | 1,180 |
| 1996-01-23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1996-01-22 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-01-19 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 | 1,190 |
| 1996-01-18 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1996-01-17 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1996-01-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1996-01-12 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1996-01-11 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1996-01-10 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1996-01-09 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1996-01-08 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1996-01-05 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1996-01-04 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 1,230 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
