9308 乾汽船(株) の時系列データ [1999年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1999-12-29 | 385 | 395 | 385 | 386 | 5,000 | 386 |
1999-12-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
1999-12-27 | 381 | 381 | 381 | 381 | 2,000 | 381 |
1999-12-22 | 381 | 391 | 381 | 391 | 7,000 | 391 |
1999-12-21 | 390 | 390 | 385 | 385 | 2,000 | 385 |
1999-12-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
1999-12-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
1999-12-16 | 380 | 380 | 380 | 380 | 2,000 | 380 |
1999-12-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
1999-12-14 | 390 | 390 | 390 | 390 | 2,000 | 390 |
1999-12-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
1999-12-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1999-12-03 | 435 | 435 | 435 | 435 | 4,000 | 435 |
1999-12-02 | 410 | 410 | 400 | 400 | 4,000 | 400 |
1999-12-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
1999-11-30 | 421 | 421 | 420 | 420 | 2,000 | 420 |
1999-11-29 | 430 | 430 | 420 | 420 | 5,000 | 420 |
1999-11-26 | 430 | 430 | 430 | 430 | 8,000 | 430 |
1999-11-25 | 438 | 438 | 438 | 438 | 2,000 | 438 |
1999-11-24 | 436 | 439 | 430 | 439 | 14,000 | 439 |
1999-11-22 | 431 | 440 | 431 | 435 | 38,000 | 435 |
1999-11-19 | 430 | 435 | 430 | 435 | 3,000 | 435 |
1999-11-18 | 426 | 440 | 426 | 430 | 4,000 | 430 |
1999-11-17 | 429 | 429 | 425 | 426 | 4,000 | 426 |
1999-11-16 | 430 | 430 | 430 | 430 | 9,000 | 430 |
1999-11-15 | 430 | 431 | 430 | 430 | 9,000 | 430 |
1999-11-12 | 430 | 435 | 430 | 435 | 6,000 | 435 |
1999-11-11 | 430 | 440 | 430 | 435 | 30,000 | 435 |
1999-11-09 | 430 | 430 | 430 | 430 | 2,000 | 430 |
1999-11-08 | 430 | 435 | 425 | 430 | 9,000 | 430 |
1999-11-05 | 430 | 430 | 430 | 430 | 3,000 | 430 |
1999-11-04 | 430 | 430 | 430 | 430 | 7,000 | 430 |
1999-11-02 | 430 | 430 | 430 | 430 | 2,000 | 430 |
1999-11-01 | 430 | 430 | 430 | 430 | 3,000 | 430 |
1999-10-29 | 430 | 430 | 420 | 425 | 5,000 | 425 |
1999-10-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
1999-10-27 | 431 | 431 | 425 | 425 | 2,000 | 425 |
1999-10-26 | 440 | 440 | 430 | 431 | 10,000 | 431 |
1999-10-22 | 430 | 430 | 430 | 430 | 1,000 | 430 |
1999-10-21 | 435 | 435 | 430 | 430 | 3,000 | 430 |
1999-10-20 | 450 | 450 | 430 | 430 | 7,000 | 430 |
1999-10-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1999-10-08 | 470 | 470 | 470 | 470 | 3,000 | 470 |
1999-10-06 | 471 | 471 | 471 | 471 | 1,000 | 471 |
1999-10-05 | 481 | 481 | 481 | 481 | 1,000 | 481 |
1999-10-04 | 481 | 481 | 481 | 481 | 2,000 | 481 |
1999-09-30 | 448 | 448 | 448 | 448 | 1,000 | 448 |
1999-09-29 | 448 | 448 | 448 | 448 | 1,000 | 448 |
1999-09-27 | 448 | 448 | 447 | 448 | 3,000 | 448 |
1999-09-22 | 451 | 451 | 448 | 448 | 3,000 | 448 |
1999-09-21 | 455 | 455 | 455 | 455 | 1,000 | 455 |
1999-09-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
1999-09-17 | 450 | 450 | 450 | 450 | 1,000 | 450 |
1999-09-16 | 455 | 455 | 450 | 450 | 5,000 | 450 |
1999-09-14 | 451 | 455 | 451 | 455 | 2,000 | 455 |
1999-09-13 | 455 | 455 | 451 | 451 | 2,000 | 451 |
1999-09-10 | 456 | 456 | 455 | 455 | 2,000 | 455 |
1999-09-09 | 455 | 455 | 455 | 455 | 2,000 | 455 |
1999-09-08 | 460 | 460 | 460 | 460 | 3,000 | 460 |
1999-09-07 | 460 | 460 | 460 | 460 | 9,000 | 460 |
1999-09-06 | 455 | 455 | 455 | 455 | 1,000 | 455 |
1999-09-03 | 469 | 470 | 469 | 470 | 3,000 | 470 |
1999-09-02 | 475 | 475 | 456 | 456 | 6,000 | 456 |
1999-09-01 | 458 | 468 | 458 | 462 | 49,000 | 462 |
1999-08-30 | 455 | 455 | 455 | 455 | 2,000 | 455 |
1999-08-27 | 455 | 455 | 455 | 455 | 2,000 | 455 |
1999-08-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
1999-08-23 | 481 | 481 | 475 | 475 | 2,000 | 475 |
1999-08-20 | 451 | 451 | 451 | 451 | 2,000 | 451 |
1999-08-19 | 455 | 455 | 451 | 451 | 5,000 | 451 |
1999-08-18 | 460 | 460 | 455 | 455 | 6,000 | 455 |
1999-08-17 | 485 | 485 | 485 | 485 | 4,000 | 485 |
1999-08-16 | 456 | 456 | 455 | 455 | 14,000 | 455 |
1999-08-13 | 455 | 456 | 455 | 456 | 5,000 | 456 |
1999-08-12 | 450 | 455 | 450 | 455 | 9,000 | 455 |
1999-08-10 | 449 | 449 | 449 | 449 | 3,000 | 449 |
1999-08-09 | 460 | 460 | 450 | 450 | 2,000 | 450 |
1999-08-06 | 470 | 474 | 470 | 470 | 4,000 | 470 |
1999-08-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
1999-08-04 | 485 | 485 | 485 | 485 | 1,000 | 485 |
1999-08-03 | 495 | 495 | 490 | 490 | 3,000 | 490 |
1999-08-02 | 480 | 480 | 480 | 480 | 10,000 | 480 |
1999-07-30 | 491 | 491 | 480 | 485 | 9,000 | 485 |
1999-07-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
1999-07-27 | 483 | 483 | 483 | 483 | 3,000 | 483 |
1999-07-26 | 468 | 468 | 468 | 468 | 1,000 | 468 |
1999-07-23 | 510 | 510 | 500 | 502 | 13,000 | 502 |
1999-07-22 | 513 | 514 | 513 | 513 | 4,000 | 513 |
1999-07-19 | 511 | 512 | 511 | 512 | 10,000 | 512 |
1999-07-16 | 521 | 521 | 521 | 521 | 1,000 | 521 |
1999-07-15 | 520 | 520 | 520 | 520 | 2,000 | 520 |
1999-07-13 | 550 | 550 | 511 | 511 | 4,000 | 511 |
1999-07-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
1999-07-09 | 511 | 521 | 511 | 520 | 6,000 | 520 |
1999-07-08 | 520 | 520 | 516 | 520 | 3,000 | 520 |
1999-07-07 | 520 | 520 | 515 | 520 | 4,000 | 520 |
1999-07-06 | 521 | 521 | 521 | 521 | 1,000 | 521 |
1999-07-05 | 535 | 535 | 520 | 520 | 4,000 | 520 |
1999-07-02 | 535 | 535 | 520 | 535 | 12,000 | 535 |
1999-07-01 | 530 | 530 | 525 | 525 | 4,000 | 525 |
1999-06-30 | 530 | 535 | 530 | 535 | 4,000 | 535 |
1999-06-29 | 511 | 520 | 511 | 520 | 2,000 | 520 |
1999-06-28 | 530 | 530 | 510 | 522 | 3,000 | 522 |
1999-06-24 | 549 | 549 | 530 | 530 | 5,000 | 530 |
1999-06-23 | 550 | 569 | 550 | 550 | 11,000 | 550 |
1999-06-22 | 565 | 570 | 560 | 560 | 33,000 | 560 |
1999-06-21 | 530 | 550 | 530 | 549 | 23,000 | 549 |
1999-06-18 | 519 | 530 | 519 | 530 | 23,000 | 530 |
1999-06-17 | 506 | 510 | 506 | 509 | 9,000 | 509 |
1999-06-16 | 490 | 500 | 490 | 499 | 15,000 | 499 |
1999-06-15 | 487 | 490 | 487 | 490 | 5,000 | 490 |
1999-06-14 | 485 | 487 | 485 | 487 | 9,000 | 487 |
1999-06-11 | 489 | 489 | 483 | 483 | 3,000 | 483 |
1999-06-10 | 489 | 489 | 489 | 489 | 3,000 | 489 |
1999-06-09 | 480 | 490 | 480 | 480 | 24,000 | 480 |
1999-06-08 | 470 | 478 | 470 | 478 | 14,000 | 478 |
1999-06-04 | 452 | 452 | 450 | 450 | 3,000 | 450 |
1999-06-03 | 477 | 477 | 477 | 477 | 1,000 | 477 |
1999-06-02 | 478 | 478 | 478 | 478 | 2,000 | 478 |
1999-06-01 | 460 | 460 | 460 | 460 | 6,000 | 460 |
1999-05-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
1999-05-27 | 470 | 470 | 465 | 465 | 12,000 | 465 |
1999-05-26 | 470 | 470 | 470 | 470 | 7,000 | 470 |
1999-05-25 | 474 | 474 | 470 | 470 | 14,000 | 470 |
1999-05-24 | 474 | 474 | 474 | 474 | 7,000 | 474 |
1999-05-21 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1999-05-20 | 480 | 480 | 479 | 480 | 11,000 | 480 |
1999-05-19 | 480 | 480 | 480 | 480 | 5,000 | 480 |
1999-05-18 | 480 | 480 | 480 | 480 | 5,000 | 480 |
1999-05-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1999-05-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1999-05-13 | 485 | 485 | 480 | 480 | 6,000 | 480 |
1999-05-12 | 484 | 485 | 481 | 485 | 5,000 | 485 |
1999-05-11 | 485 | 485 | 485 | 485 | 4,000 | 485 |
1999-05-10 | 490 | 492 | 490 | 492 | 3,000 | 492 |
1999-05-07 | 491 | 494 | 485 | 490 | 6,000 | 490 |
1999-05-06 | 481 | 481 | 481 | 481 | 2,000 | 481 |
1999-04-30 | 489 | 489 | 484 | 484 | 2,000 | 484 |
1999-04-28 | 480 | 490 | 480 | 490 | 10,000 | 490 |
1999-04-27 | 480 | 480 | 470 | 470 | 3,000 | 470 |
1999-04-26 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1999-04-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
1999-04-22 | 481 | 485 | 480 | 480 | 14,000 | 480 |
1999-04-21 | 480 | 485 | 480 | 485 | 2,000 | 485 |
1999-04-20 | 496 | 496 | 496 | 496 | 6,000 | 496 |
1999-04-19 | 494 | 498 | 494 | 497 | 18,000 | 497 |
1999-04-16 | 481 | 490 | 480 | 490 | 14,000 | 490 |
1999-04-15 | 480 | 485 | 470 | 480 | 11,000 | 480 |
1999-04-14 | 495 | 495 | 480 | 480 | 11,000 | 480 |
1999-04-13 | 500 | 500 | 498 | 499 | 11,000 | 499 |
1999-04-12 | 510 | 510 | 507 | 507 | 4,000 | 507 |
1999-04-09 | 498 | 510 | 498 | 510 | 16,000 | 510 |
1999-04-08 | 495 | 498 | 490 | 498 | 11,000 | 498 |
1999-04-07 | 480 | 500 | 479 | 485 | 20,000 | 485 |
1999-04-06 | 459 | 460 | 459 | 460 | 9,000 | 460 |
1999-04-05 | 444 | 456 | 444 | 451 | 18,000 | 451 |
1999-04-02 | 439 | 440 | 439 | 439 | 26,000 | 439 |
1999-04-01 | 425 | 430 | 421 | 430 | 22,000 | 430 |
1999-03-31 | 438 | 438 | 430 | 430 | 3,000 | 430 |
1999-03-30 | 440 | 440 | 439 | 440 | 9,000 | 440 |
1999-03-29 | 425 | 439 | 425 | 439 | 6,000 | 439 |
1999-03-26 | 412 | 415 | 412 | 415 | 3,000 | 415 |
1999-03-25 | 410 | 410 | 410 | 410 | 3,000 | 410 |
1999-03-24 | 413 | 413 | 405 | 405 | 27,000 | 405 |
1999-03-23 | 419 | 439 | 415 | 415 | 23,000 | 415 |
1999-03-19 | 418 | 418 | 415 | 415 | 12,000 | 415 |
1999-03-18 | 421 | 450 | 418 | 418 | 36,000 | 418 |
1999-03-17 | 404 | 434 | 404 | 425 | 32,000 | 425 |
1999-03-16 | 401 | 401 | 400 | 401 | 13,000 | 401 |
1999-03-15 | 400 | 401 | 390 | 390 | 32,000 | 390 |
1999-03-12 | 401 | 401 | 400 | 400 | 43,000 | 400 |
1999-03-11 | 401 | 407 | 400 | 400 | 27,000 | 400 |
1999-03-10 | 401 | 401 | 400 | 400 | 38,000 | 400 |
1999-03-09 | 401 | 401 | 401 | 401 | 29,000 | 401 |
1999-03-08 | 399 | 405 | 399 | 401 | 43,000 | 401 |
1999-03-05 | 390 | 399 | 390 | 399 | 8,000 | 399 |
1999-03-04 | 386 | 391 | 386 | 390 | 4,000 | 390 |
1999-03-02 | 391 | 391 | 390 | 390 | 7,000 | 390 |
1999-03-01 | 373 | 390 | 373 | 390 | 4,000 | 390 |
1999-02-26 | 367 | 368 | 367 | 368 | 4,000 | 368 |
1999-02-25 | 365 | 371 | 365 | 366 | 16,000 | 366 |
1999-02-24 | 363 | 363 | 363 | 363 | 1,000 | 363 |
1999-02-23 | 363 | 363 | 362 | 362 | 10,000 | 362 |
1999-02-22 | 362 | 363 | 362 | 362 | 10,000 | 362 |
1999-02-19 | 362 | 370 | 362 | 362 | 20,000 | 362 |
1999-02-18 | 361 | 362 | 361 | 362 | 4,000 | 362 |
1999-02-17 | 362 | 366 | 362 | 362 | 14,000 | 362 |
1999-02-16 | 362 | 367 | 362 | 362 | 9,000 | 362 |
1999-02-15 | 371 | 371 | 370 | 370 | 17,000 | 370 |
1999-02-12 | 370 | 370 | 370 | 370 | 9,000 | 370 |
1999-02-10 | 370 | 370 | 370 | 370 | 2,000 | 370 |
1999-02-09 | 373 | 375 | 370 | 375 | 5,000 | 375 |
1999-02-08 | 378 | 378 | 374 | 374 | 6,000 | 374 |
1999-02-05 | 374 | 379 | 374 | 379 | 3,000 | 379 |
1999-02-04 | 374 | 375 | 374 | 375 | 7,000 | 375 |
1999-02-03 | 383 | 384 | 383 | 384 | 4,000 | 384 |
1999-02-02 | 385 | 385 | 380 | 383 | 167,000 | 383 |
1999-02-01 | 384 | 385 | 384 | 385 | 7,000 | 385 |
1999-01-29 | 380 | 384 | 380 | 384 | 8,000 | 384 |
1999-01-28 | 384 | 385 | 380 | 380 | 14,000 | 380 |
1999-01-27 | 386 | 386 | 380 | 385 | 12,000 | 385 |
1999-01-26 | 385 | 385 | 385 | 385 | 2,000 | 385 |
1999-01-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
1999-01-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1999-01-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
1999-01-18 | 385 | 399 | 385 | 399 | 2,000 | 399 |
1999-01-14 | 381 | 381 | 380 | 380 | 4,000 | 380 |
1999-01-13 | 395 | 395 | 390 | 390 | 2,000 | 390 |
1999-01-11 | 402 | 402 | 402 | 402 | 4,000 | 402 |
1999-01-08 | 403 | 403 | 403 | 403 | 2,000 | 403 |
1999-01-07 | 403 | 403 | 403 | 403 | 2,000 | 403 |
1999-01-05 | 409 | 409 | 402 | 402 | 3,000 | 402 |
1999-01-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
分割・併合履歴 : [1990-05-28]1株→1.186株