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
1997-12-305905905905901,000590
1997-12-265905905805803,000580
1997-12-196106106106101,000610
1997-12-086016016006002,000600
1997-12-056016016016012,000601
1997-12-045915915915912,000591
1997-12-036006006006001,000600
1997-12-026506506506503,000650
1997-11-216526526526521,000652
1997-11-136206206206201,000620
1997-11-066856856856853,000685
1997-11-046256256256251,000625
1997-10-216716716716711,000671
1997-10-176206206206202,000620
1997-10-166206206206203,000620
1997-10-156206206206201,000620
1997-10-146206206206203,000620
1997-10-136206206206203,000620
1997-10-096516516516512,000651
1997-10-086626626506503,000650
1997-10-076616616616612,000661
1997-10-0271071071071010,000710
1997-10-017107187087105,000710
1997-09-307087187087183,000718
1997-09-297007187007182,000718
1997-09-227007007007001,000700
1997-09-197257257257251,000725
1997-09-1870071570071512,000715
1997-09-1772972972972920,000729
1997-09-1672972972972920,000729
1997-09-127307307307302,000730
1997-09-057507507407404,000740
1997-09-047407407407402,000740
1997-09-027607607607602,000760
1997-08-287607607607601,000760
1997-08-267607607607601,000760
1997-08-257607607607601,000760
1997-08-207807807807802,000780
1997-08-197807807807801,000780
1997-08-187807807807802,000780
1997-08-137807807807801,000780
1997-08-127807807807801,000780
1997-08-11830830800800202,000800
1997-08-048758758708703,000870
1997-07-308508508508502,000850
1997-07-298658658508502,000850
1997-07-2486586586586514,000865
1997-07-238658658658651,000865
1997-07-108658808658802,000880
1997-07-038808808808801,000880
1997-07-028898898808803,000880
1997-06-3089089089089050,000890
1997-06-208918918918911,000891
1997-06-168918918918911,000891
1997-06-138958958958951,000895
1997-06-128858858858851,000885
1997-06-118908908908901,000890
1997-06-108988988988983,000898
1997-06-098948948948942,000894
1997-06-068918918918913,000891
1997-06-058618618618611,000861
1997-06-039109109109102,000910
1997-05-229009009009001,000900
1997-05-219129129129122,000912
1997-05-209029029029021,000902
1997-05-158628628628622,000862
1997-05-138908908728723,000872
1997-05-128898898898891,000889
1997-05-098948948898893,000889
1997-05-089019018958954,000895
1997-05-0690190189090019,000900
1997-05-028998998998992,000899
1997-04-228908908908902,000890
1997-04-158108208108206,000820
1997-04-108208208208202,000820
1997-04-028978978978972,000897
1997-03-248978978978971,000897
1997-03-218878878878872,000887
1997-03-188258278258272,000827
1997-03-138208208158153,000815
1997-03-128208208208202,000820
1997-03-118208208168166,000816
1997-03-108308308308308,000830
1997-03-078368368308302,000830
1997-03-068398398308394,000839
1997-03-048508508498494,000849
1997-02-288618618508508,000850
1997-02-278808808808802,000880
1997-02-2489089089089024,000890
1997-02-208908908908902,000890
1997-02-198508508508502,000850
1997-02-188478478478471,000847
1997-02-178468468468461,000846
1997-02-148468468468461,000846
1997-02-048508508458453,000845
1997-02-038508508308306,000830
1997-01-278508508508501,000850
1997-01-228608608608605,000860
1997-01-218608608608604,000860
1997-01-208708708708703,000870
1997-01-178718718708709,000870
1997-01-168718718718716,000871
1997-01-148718718718712,000871
1997-01-108718718718715,000871
1997-01-099309309009004,000900
1997-01-079319319309304,000930
1997-01-069309309309301,000930

分割・併合履歴 : [1990-05-28]1株→1.186株