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
1999-12-293853953853865,000386
1999-12-283853853853851,000385
1999-12-273813813813812,000381
1999-12-223813913813917,000391
1999-12-213903903853852,000385
1999-12-204004004004002,000400
1999-12-173803803803801,000380
1999-12-163803803803802,000380
1999-12-153803803803802,000380
1999-12-143903903903902,000390
1999-12-074004004004002,000400
1999-12-064004004004001,000400
1999-12-034354354354354,000435
1999-12-024104104004004,000400
1999-12-013903903903902,000390
1999-11-304214214204202,000420
1999-11-294304304204205,000420
1999-11-264304304304308,000430
1999-11-254384384384382,000438
1999-11-2443643943043914,000439
1999-11-2243144043143538,000435
1999-11-194304354304353,000435
1999-11-184264404264304,000430
1999-11-174294294254264,000426
1999-11-164304304304309,000430
1999-11-154304314304309,000430
1999-11-124304354304356,000435
1999-11-1143044043043530,000435
1999-11-094304304304302,000430
1999-11-084304354254309,000430
1999-11-054304304304303,000430
1999-11-044304304304307,000430
1999-11-024304304304302,000430
1999-11-014304304304303,000430
1999-10-294304304204255,000425
1999-10-284404404404402,000440
1999-10-274314314254252,000425
1999-10-2644044043043110,000431
1999-10-224304304304301,000430
1999-10-214354354304303,000430
1999-10-204504504304307,000430
1999-10-184504504504501,000450
1999-10-084704704704703,000470
1999-10-064714714714711,000471
1999-10-054814814814811,000481
1999-10-044814814814812,000481
1999-09-304484484484481,000448
1999-09-294484484484481,000448
1999-09-274484484474483,000448
1999-09-224514514484483,000448
1999-09-214554554554551,000455
1999-09-204554554554551,000455
1999-09-174504504504501,000450
1999-09-164554554504505,000450
1999-09-144514554514552,000455
1999-09-134554554514512,000451
1999-09-104564564554552,000455
1999-09-094554554554552,000455
1999-09-084604604604603,000460
1999-09-074604604604609,000460
1999-09-064554554554551,000455
1999-09-034694704694703,000470
1999-09-024754754564566,000456
1999-09-0145846845846249,000462
1999-08-304554554554552,000455
1999-08-274554554554552,000455
1999-08-264604604604601,000460
1999-08-234814814754752,000475
1999-08-204514514514512,000451
1999-08-194554554514515,000451
1999-08-184604604554556,000455
1999-08-174854854854854,000485
1999-08-1645645645545514,000455
1999-08-134554564554565,000456
1999-08-124504554504559,000455
1999-08-104494494494493,000449
1999-08-094604604504502,000450
1999-08-064704744704704,000470
1999-08-054754754754752,000475
1999-08-044854854854851,000485
1999-08-034954954904903,000490
1999-08-0248048048048010,000480
1999-07-304914914804859,000485
1999-07-294904904904901,000490
1999-07-274834834834833,000483
1999-07-264684684684681,000468
1999-07-2351051050050213,000502
1999-07-225135145135134,000513
1999-07-1951151251151210,000512
1999-07-165215215215211,000521
1999-07-155205205205202,000520
1999-07-135505505115114,000511
1999-07-125305305305301,000530
1999-07-095115215115206,000520
1999-07-085205205165203,000520
1999-07-075205205155204,000520
1999-07-065215215215211,000521
1999-07-055355355205204,000520
1999-07-0253553552053512,000535
1999-07-015305305255254,000525
1999-06-305305355305354,000535
1999-06-295115205115202,000520
1999-06-285305305105223,000522
1999-06-245495495305305,000530
1999-06-2355056955055011,000550
1999-06-2256557056056033,000560
1999-06-2153055053054923,000549
1999-06-1851953051953023,000530
1999-06-175065105065099,000509
1999-06-1649050049049915,000499
1999-06-154874904874905,000490
1999-06-144854874854879,000487
1999-06-114894894834833,000483
1999-06-104894894894893,000489
1999-06-0948049048048024,000480
1999-06-0847047847047814,000478
1999-06-044524524504503,000450
1999-06-034774774774771,000477
1999-06-024784784784782,000478
1999-06-014604604604606,000460
1999-05-284654654654651,000465
1999-05-2747047046546512,000465
1999-05-264704704704707,000470
1999-05-2547447447047014,000470
1999-05-244744744744747,000474
1999-05-214804804804801,000480
1999-05-2048048047948011,000480
1999-05-194804804804805,000480
1999-05-184804804804805,000480
1999-05-174804804804801,000480
1999-05-144804804804801,000480
1999-05-134854854804806,000480
1999-05-124844854814855,000485
1999-05-114854854854854,000485
1999-05-104904924904923,000492
1999-05-074914944854906,000490
1999-05-064814814814812,000481
1999-04-304894894844842,000484
1999-04-2848049048049010,000490
1999-04-274804804704703,000470
1999-04-264804804804801,000480
1999-04-234804804804801,000480
1999-04-2248148548048014,000480
1999-04-214804854804852,000485
1999-04-204964964964966,000496
1999-04-1949449849449718,000497
1999-04-1648149048049014,000490
1999-04-1548048547048011,000480
1999-04-1449549548048011,000480
1999-04-1350050049849911,000499
1999-04-125105105075074,000507
1999-04-0949851049851016,000510
1999-04-0849549849049811,000498
1999-04-0748050047948520,000485
1999-04-064594604594609,000460
1999-04-0544445644445118,000451
1999-04-0243944043943926,000439
1999-04-0142543042143022,000430
1999-03-314384384304303,000430
1999-03-304404404394409,000440
1999-03-294254394254396,000439
1999-03-264124154124153,000415
1999-03-254104104104103,000410
1999-03-2441341340540527,000405
1999-03-2341943941541523,000415
1999-03-1941841841541512,000415
1999-03-1842145041841836,000418
1999-03-1740443440442532,000425
1999-03-1640140140040113,000401
1999-03-1540040139039032,000390
1999-03-1240140140040043,000400
1999-03-1140140740040027,000400
1999-03-1040140140040038,000400
1999-03-0940140140140129,000401
1999-03-0839940539940143,000401
1999-03-053903993903998,000399
1999-03-043863913863904,000390
1999-03-023913913903907,000390
1999-03-013733903733904,000390
1999-02-263673683673684,000368
1999-02-2536537136536616,000366
1999-02-243633633633631,000363
1999-02-2336336336236210,000362
1999-02-2236236336236210,000362
1999-02-1936237036236220,000362
1999-02-183613623613624,000362
1999-02-1736236636236214,000362
1999-02-163623673623629,000362
1999-02-1537137137037017,000370
1999-02-123703703703709,000370
1999-02-103703703703702,000370
1999-02-093733753703755,000375
1999-02-083783783743746,000374
1999-02-053743793743793,000379
1999-02-043743753743757,000375
1999-02-033833843833844,000384
1999-02-02385385380383167,000383
1999-02-013843853843857,000385
1999-01-293803843803848,000384
1999-01-2838438538038014,000380
1999-01-2738638638038512,000385
1999-01-263853853853852,000385
1999-01-253853853853851,000385
1999-01-214004004004001,000400
1999-01-204004004004001,000400
1999-01-183853993853992,000399
1999-01-143813813803804,000380
1999-01-133953953903902,000390
1999-01-114024024024024,000402
1999-01-084034034034032,000403
1999-01-074034034034032,000403
1999-01-054094094024023,000402
1999-01-044104104104101,000410

分割・併合履歴 : [1990-05-28]1株→1.186株