9308 乾汽船(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	410	410	410	410	4,000	410
1998-12-28	410	410	410	410	1,000	410
1998-12-25	401	401	401	401	3,000	401
1998-12-22	401	401	401	401	5,000	401
1998-12-18	410	410	401	401	2,000	401
1998-12-17	402	402	401	401	7,000	401
1998-12-16	403	403	402	402	4,000	402
1998-12-15	402	402	402	402	2,000	402
1998-12-14	411	412	410	412	3,000	412
1998-12-11	412	412	412	412	1,000	412
1998-12-09	415	415	411	411	5,000	411
1998-12-08	411	411	411	411	1,000	411
1998-12-04	440	440	434	434	5,000	434
1998-12-02	437	437	437	437	3,000	437
1998-11-30	439	439	439	439	2,000	439
1998-11-27	433	433	433	433	1,000	433
1998-11-26	432	432	430	430	2,000	430
1998-11-25	433	433	433	433	1,000	433
1998-11-24	440	440	440	440	1,000	440
1998-11-20	430	430	420	420	39,000	420
1998-11-19	420	420	418	420	20,000	420
1998-11-17	411	411	410	410	7,000	410
1998-11-16	411	411	411	411	1,000	411
1998-11-13	415	416	410	410	13,000	410
1998-11-11	420	420	420	420	2,000	420
1998-11-10	420	420	418	418	4,000	418
1998-11-09	420	420	420	420	9,000	420
1998-11-06	418	420	418	418	35,000	418
1998-11-05	420	420	416	416	63,000	416
1998-11-04	420	420	415	415	10,000	415
1998-10-27	420	420	420	420	2,000	420
1998-10-26	420	420	420	420	1,000	420
1998-10-22	420	420	420	420	1,000	420
1998-10-21	419	419	419	419	1,000	419
1998-10-20	419	419	419	419	2,000	419
1998-10-19	405	420	405	420	2,000	420
1998-10-16	403	403	403	403	1,000	403
1998-10-14	419	419	419	419	1,000	419
1998-10-13	420	420	405	418	5,000	418
1998-10-09	401	401	401	401	1,000	401
1998-10-08	420	420	420	420	1,000	420
1998-10-06	420	420	420	420	1,000	420
1998-10-02	420	420	420	420	4,000	420
1998-10-01	401	401	401	401	3,000	401
1998-09-30	420	420	419	420	8,000	420
1998-09-28	430	430	430	430	1,000	430
1998-09-25	435	435	435	435	1,000	435
1998-09-24	439	439	435	435	4,000	435
1998-09-22	449	449	440	440	3,000	440
1998-09-21	451	451	451	451	1,000	451
1998-09-18	455	455	450	450	3,000	450
1998-09-17	450	450	450	450	1,000	450
1998-09-16	450	450	450	450	2,000	450
1998-09-14	450	450	450	450	3,000	450
1998-09-10	445	446	445	445	3,000	445
1998-09-09	460	460	450	450	3,000	450
1998-09-04	453	453	453	453	1,000	453
1998-09-03	513	513	513	513	3,000	513
1998-09-02	513	515	513	515	9,000	515
1998-09-01	448	448	448	448	3,000	448
1998-08-31	448	448	448	448	2,000	448
1998-08-28	449	450	448	449	8,000	449
1998-08-27	450	451	450	450	8,000	450
1998-08-25	469	469	469	469	3,000	469
1998-08-24	470	470	469	469	6,000	469
1998-08-20	500	500	500	500	1,000	500
1998-08-17	470	470	470	470	2,000	470
1998-08-13	500	500	500	500	1,000	500
1998-08-12	500	500	500	500	2,000	500
1998-08-11	500	500	500	500	17,000	500
1998-08-10	500	500	500	500	1,000	500
1998-08-07	500	500	500	500	1,000	500
1998-08-05	510	510	510	510	2,000	510
1998-08-04	525	525	510	510	7,000	510
1998-07-31	500	505	500	505	11,000	505
1998-07-29	502	502	500	500	4,000	500
1998-07-28	502	502	500	500	7,000	500
1998-07-27	501	501	501	501	6,000	501
1998-07-23	505	506	505	505	6,000	505
1998-07-21	501	511	501	511	7,000	511
1998-07-17	510	510	510	510	6,000	510
1998-07-16	500	500	500	500	1,000	500
1998-07-15	501	501	500	500	21,000	500
1998-07-14	503	503	500	500	31,000	500
1998-07-13	505	510	500	500	20,000	500
1998-07-10	500	505	500	505	6,000	505
1998-07-09	505	505	500	501	55,000	501
1998-07-08	520	520	500	501	52,000	501
1998-07-07	530	530	530	530	14,000	530
1998-07-06	520	520	520	520	7,000	520
1998-07-03	540	540	520	520	10,000	520
1998-07-02	540	540	540	540	4,000	540
1998-06-30	510	510	510	510	2,000	510
1998-06-19	528	530	528	530	3,000	530
1998-06-12	510	528	510	528	3,000	528
1998-06-11	530	530	530	530	1,000	530
1998-06-10	530	530	530	530	3,000	530
1998-06-04	500	500	500	500	2,000	500
1998-06-02	530	530	530	530	4,000	530
1998-06-01	505	520	505	520	2,000	520
1998-05-28	500	500	500	500	1,000	500
1998-05-27	500	500	500	500	2,000	500
1998-05-25	500	500	500	500	1,000	500
1998-05-21	500	500	500	500	1,000	500
1998-05-20	500	500	500	500	1,000	500
1998-05-19	500	500	500	500	1,000	500
1998-05-12	500	500	500	500	10,000	500
1998-05-11	500	500	500	500	5,000	500
1998-05-08	500	500	500	500	2,000	500
1998-05-06	520	520	516	516	5,000	516
1998-05-01	507	510	507	510	6,000	510
1998-04-30	500	500	500	500	3,000	500
1998-04-28	500	500	500	500	1,000	500
1998-04-27	510	510	510	510	9,000	510
1998-04-24	510	510	510	510	3,000	510
1998-04-23	510	510	510	510	7,000	510
1998-04-22	510	510	510	510	1,000	510
1998-04-21	529	529	510	510	3,000	510
1998-04-20	530	530	530	530	2,000	530
1998-04-16	520	520	520	520	5,000	520
1998-04-14	530	530	530	530	8,000	530
1998-04-13	530	530	529	530	27,000	530
1998-04-10	540	540	530	530	21,000	530
1998-04-09	540	540	530	540	19,000	540
1998-04-08	550	550	550	550	11,000	550
1998-04-07	530	530	530	530	3,000	530
1998-04-06	527	527	527	527	1,000	527
1998-04-02	550	550	525	530	30,000	530
1998-03-31	535	540	535	540	21,000	540
1998-03-30	540	540	535	535	13,000	535
1998-03-27	545	545	530	540	12,000	540
1998-03-26	521	535	521	535	21,000	535
1998-03-25	518	519	518	519	12,000	519
1998-03-23	531	531	519	519	5,000	519
1998-03-20	531	531	530	530	21,000	530
1998-03-19	520	520	520	520	8,000	520
1998-03-18	530	530	530	530	1,000	530
1998-03-17	520	520	520	520	5,000	520
1998-03-16	520	520	520	520	12,000	520
1998-03-13	520	520	520	520	4,000	520
1998-03-12	520	520	520	520	3,000	520
1998-03-11	522	522	520	520	2,000	520
1998-03-10	522	522	522	522	5,000	522
1998-03-09	523	525	521	522	20,000	522
1998-03-06	531	531	521	521	11,000	521
1998-03-05	569	569	530	531	16,000	531
1998-03-04	570	570	570	570	1,000	570
1998-03-03	580	580	565	565	22,000	565
1998-03-02	560	560	555	560	53,000	560
1998-02-27	560	560	550	550	5,000	550
1998-02-26	560	560	560	560	2,000	560
1998-02-25	560	560	560	560	1,000	560
1998-02-24	560	560	560	560	1,000	560
1998-02-20	580	580	580	580	1,000	580
1998-02-19	575	575	570	570	6,000	570
1998-02-17	579	579	575	575	6,000	575
1998-02-16	590	590	575	580	17,000	580
1998-02-13	596	600	590	590	29,000	590
1998-02-12	583	590	575	590	79,000	590
1998-02-10	585	585	575	578	35,000	578
1998-02-09	590	590	580	580	10,000	580
1998-02-06	570	580	570	580	9,000	580
1998-02-04	572	575	560	560	5,000	560
1998-02-03	570	570	561	562	9,000	562
1998-02-02	563	563	560	560	2,000	560
1998-01-30	566	566	563	563	3,000	563
1998-01-29	576	576	565	565	23,000	565
1998-01-28	576	580	568	568	22,000	568
1998-01-27	565	571	565	571	14,000	571
1998-01-26	560	560	551	560	8,000	560
1998-01-23	550	550	550	550	1,000	550
1998-01-20	550	550	550	550	2,000	550
1998-01-19	515	515	515	515	3,000	515
1998-01-16	512	512	512	512	3,000	512
1998-01-13	520	520	510	510	2,000	510
1998-01-09	530	530	530	530	2,000	530
1998-01-07	530	530	530	530	4,000	530

分割・併合履歴： [1990-05-28]1株→1.186株