9308 乾汽船(株) の時系列データ [1997年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1997-12-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
1997-12-26 | 590 | 590 | 580 | 580 | 3,000 | 580 |
1997-12-19 | 610 | 610 | 610 | 610 | 1,000 | 610 |
1997-12-08 | 601 | 601 | 600 | 600 | 2,000 | 600 |
1997-12-05 | 601 | 601 | 601 | 601 | 2,000 | 601 |
1997-12-04 | 591 | 591 | 591 | 591 | 2,000 | 591 |
1997-12-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
1997-12-02 | 650 | 650 | 650 | 650 | 3,000 | 650 |
1997-11-21 | 652 | 652 | 652 | 652 | 1,000 | 652 |
1997-11-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
1997-11-06 | 685 | 685 | 685 | 685 | 3,000 | 685 |
1997-11-04 | 625 | 625 | 625 | 625 | 1,000 | 625 |
1997-10-21 | 671 | 671 | 671 | 671 | 1,000 | 671 |
1997-10-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
1997-10-16 | 620 | 620 | 620 | 620 | 3,000 | 620 |
1997-10-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
1997-10-14 | 620 | 620 | 620 | 620 | 3,000 | 620 |
1997-10-13 | 620 | 620 | 620 | 620 | 3,000 | 620 |
1997-10-09 | 651 | 651 | 651 | 651 | 2,000 | 651 |
1997-10-08 | 662 | 662 | 650 | 650 | 3,000 | 650 |
1997-10-07 | 661 | 661 | 661 | 661 | 2,000 | 661 |
1997-10-02 | 710 | 710 | 710 | 710 | 10,000 | 710 |
1997-10-01 | 710 | 718 | 708 | 710 | 5,000 | 710 |
1997-09-30 | 708 | 718 | 708 | 718 | 3,000 | 718 |
1997-09-29 | 700 | 718 | 700 | 718 | 2,000 | 718 |
1997-09-22 | 700 | 700 | 700 | 700 | 1,000 | 700 |
1997-09-19 | 725 | 725 | 725 | 725 | 1,000 | 725 |
1997-09-18 | 700 | 715 | 700 | 715 | 12,000 | 715 |
1997-09-17 | 729 | 729 | 729 | 729 | 20,000 | 729 |
1997-09-16 | 729 | 729 | 729 | 729 | 20,000 | 729 |
1997-09-12 | 730 | 730 | 730 | 730 | 2,000 | 730 |
1997-09-05 | 750 | 750 | 740 | 740 | 4,000 | 740 |
1997-09-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
1997-09-02 | 760 | 760 | 760 | 760 | 2,000 | 760 |
1997-08-28 | 760 | 760 | 760 | 760 | 1,000 | 760 |
1997-08-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
1997-08-25 | 760 | 760 | 760 | 760 | 1,000 | 760 |
1997-08-20 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1997-08-19 | 780 | 780 | 780 | 780 | 1,000 | 780 |
1997-08-18 | 780 | 780 | 780 | 780 | 2,000 | 780 |
1997-08-13 | 780 | 780 | 780 | 780 | 1,000 | 780 |
1997-08-12 | 780 | 780 | 780 | 780 | 1,000 | 780 |
1997-08-11 | 830 | 830 | 800 | 800 | 202,000 | 800 |
1997-08-04 | 875 | 875 | 870 | 870 | 3,000 | 870 |
1997-07-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
1997-07-29 | 865 | 865 | 850 | 850 | 2,000 | 850 |
1997-07-24 | 865 | 865 | 865 | 865 | 14,000 | 865 |
1997-07-23 | 865 | 865 | 865 | 865 | 1,000 | 865 |
1997-07-10 | 865 | 880 | 865 | 880 | 2,000 | 880 |
1997-07-03 | 880 | 880 | 880 | 880 | 1,000 | 880 |
1997-07-02 | 889 | 889 | 880 | 880 | 3,000 | 880 |
1997-06-30 | 890 | 890 | 890 | 890 | 50,000 | 890 |
1997-06-20 | 891 | 891 | 891 | 891 | 1,000 | 891 |
1997-06-16 | 891 | 891 | 891 | 891 | 1,000 | 891 |
1997-06-13 | 895 | 895 | 895 | 895 | 1,000 | 895 |
1997-06-12 | 885 | 885 | 885 | 885 | 1,000 | 885 |
1997-06-11 | 890 | 890 | 890 | 890 | 1,000 | 890 |
1997-06-10 | 898 | 898 | 898 | 898 | 3,000 | 898 |
1997-06-09 | 894 | 894 | 894 | 894 | 2,000 | 894 |
1997-06-06 | 891 | 891 | 891 | 891 | 3,000 | 891 |
1997-06-05 | 861 | 861 | 861 | 861 | 1,000 | 861 |
1997-06-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
1997-05-22 | 900 | 900 | 900 | 900 | 1,000 | 900 |
1997-05-21 | 912 | 912 | 912 | 912 | 2,000 | 912 |
1997-05-20 | 902 | 902 | 902 | 902 | 1,000 | 902 |
1997-05-15 | 862 | 862 | 862 | 862 | 2,000 | 862 |
1997-05-13 | 890 | 890 | 872 | 872 | 3,000 | 872 |
1997-05-12 | 889 | 889 | 889 | 889 | 1,000 | 889 |
1997-05-09 | 894 | 894 | 889 | 889 | 3,000 | 889 |
1997-05-08 | 901 | 901 | 895 | 895 | 4,000 | 895 |
1997-05-06 | 901 | 901 | 890 | 900 | 19,000 | 900 |
1997-05-02 | 899 | 899 | 899 | 899 | 2,000 | 899 |
1997-04-22 | 890 | 890 | 890 | 890 | 2,000 | 890 |
1997-04-15 | 810 | 820 | 810 | 820 | 6,000 | 820 |
1997-04-10 | 820 | 820 | 820 | 820 | 2,000 | 820 |
1997-04-02 | 897 | 897 | 897 | 897 | 2,000 | 897 |
1997-03-24 | 897 | 897 | 897 | 897 | 1,000 | 897 |
1997-03-21 | 887 | 887 | 887 | 887 | 2,000 | 887 |
1997-03-18 | 825 | 827 | 825 | 827 | 2,000 | 827 |
1997-03-13 | 820 | 820 | 815 | 815 | 3,000 | 815 |
1997-03-12 | 820 | 820 | 820 | 820 | 2,000 | 820 |
1997-03-11 | 820 | 820 | 816 | 816 | 6,000 | 816 |
1997-03-10 | 830 | 830 | 830 | 830 | 8,000 | 830 |
1997-03-07 | 836 | 836 | 830 | 830 | 2,000 | 830 |
1997-03-06 | 839 | 839 | 830 | 839 | 4,000 | 839 |
1997-03-04 | 850 | 850 | 849 | 849 | 4,000 | 849 |
1997-02-28 | 861 | 861 | 850 | 850 | 8,000 | 850 |
1997-02-27 | 880 | 880 | 880 | 880 | 2,000 | 880 |
1997-02-24 | 890 | 890 | 890 | 890 | 24,000 | 890 |
1997-02-20 | 890 | 890 | 890 | 890 | 2,000 | 890 |
1997-02-19 | 850 | 850 | 850 | 850 | 2,000 | 850 |
1997-02-18 | 847 | 847 | 847 | 847 | 1,000 | 847 |
1997-02-17 | 846 | 846 | 846 | 846 | 1,000 | 846 |
1997-02-14 | 846 | 846 | 846 | 846 | 1,000 | 846 |
1997-02-04 | 850 | 850 | 845 | 845 | 3,000 | 845 |
1997-02-03 | 850 | 850 | 830 | 830 | 6,000 | 830 |
1997-01-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
1997-01-22 | 860 | 860 | 860 | 860 | 5,000 | 860 |
1997-01-21 | 860 | 860 | 860 | 860 | 4,000 | 860 |
1997-01-20 | 870 | 870 | 870 | 870 | 3,000 | 870 |
1997-01-17 | 871 | 871 | 870 | 870 | 9,000 | 870 |
1997-01-16 | 871 | 871 | 871 | 871 | 6,000 | 871 |
1997-01-14 | 871 | 871 | 871 | 871 | 2,000 | 871 |
1997-01-10 | 871 | 871 | 871 | 871 | 5,000 | 871 |
1997-01-09 | 930 | 930 | 900 | 900 | 4,000 | 900 |
1997-01-07 | 931 | 931 | 930 | 930 | 4,000 | 930 |
1997-01-06 | 930 | 930 | 930 | 930 | 1,000 | 930 |
分割・併合履歴 : [1990-05-28]1株→1.186株