9308 乾汽船(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-12-28 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2000-12-27 | 359 | 359 | 350 | 350 | 8,000 | 350 |
| 2000-12-26 | 360 | 360 | 350 | 360 | 8,000 | 360 |
| 2000-12-22 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2000-12-21 | 353 | 355 | 353 | 355 | 2,000 | 355 |
| 2000-12-20 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2000-12-19 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-12-18 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2000-12-15 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-12-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-12-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-12-12 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2000-12-08 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-12-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-12-06 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2000-12-05 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2000-12-04 | 392 | 400 | 392 | 400 | 3,000 | 400 |
| 2000-12-01 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2000-11-29 | 400 | 402 | 395 | 400 | 23,000 | 400 |
| 2000-11-28 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2000-11-27 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2000-11-22 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-11-20 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2000-11-17 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2000-11-16 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2000-11-15 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2000-11-14 | 400 | 425 | 395 | 395 | 7,000 | 395 |
| 2000-11-09 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2000-11-08 | 399 | 399 | 389 | 389 | 2,000 | 389 |
| 2000-11-02 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 2000-11-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-31 | 388 | 400 | 388 | 400 | 3,000 | 400 |
| 2000-10-30 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 2000-10-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-10-26 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2000-10-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-10-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-20 | 408 | 408 | 390 | 390 | 7,000 | 390 |
| 2000-10-19 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-10-13 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2000-10-03 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2000-10-02 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2000-09-26 | 384 | 402 | 379 | 402 | 4,000 | 402 |
| 2000-09-21 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2000-09-20 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-09-14 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2000-09-13 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2000-09-06 | 405 | 406 | 405 | 406 | 3,000 | 406 |
| 2000-09-04 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2000-08-18 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-08-17 | 430 | 430 | 430 | 430 | 9,000 | 430 |
| 2000-08-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-08-10 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2000-08-09 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2000-08-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-08-07 | 424 | 424 | 424 | 424 | 9,000 | 424 |
| 2000-08-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-08-03 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 2000-08-02 | 424 | 424 | 420 | 420 | 10,000 | 420 |
| 2000-08-01 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2000-07-31 | 425 | 425 | 420 | 425 | 3,000 | 425 |
| 2000-07-28 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2000-07-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-07-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-07-25 | 440 | 440 | 430 | 430 | 2,000 | 430 |
| 2000-07-24 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 2000-07-21 | 447 | 447 | 440 | 440 | 3,000 | 440 |
| 2000-07-19 | 447 | 447 | 440 | 440 | 3,000 | 440 |
| 2000-07-18 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2000-07-17 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2000-07-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2000-07-13 | 435 | 435 | 430 | 435 | 12,000 | 435 |
| 2000-07-12 | 433 | 440 | 433 | 439 | 9,000 | 439 |
| 2000-07-11 | 430 | 432 | 430 | 432 | 6,000 | 432 |
| 2000-07-10 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-07-06 | 430 | 430 | 425 | 430 | 10,000 | 430 |
| 2000-07-05 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-07-04 | 449 | 449 | 430 | 430 | 5,000 | 430 |
| 2000-07-03 | 431 | 431 | 430 | 430 | 3,000 | 430 |
| 2000-06-30 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2000-06-29 | 423 | 423 | 415 | 420 | 3,000 | 420 |
| 2000-06-26 | 400 | 400 | 393 | 393 | 6,000 | 393 |
| 2000-06-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-06-22 | 405 | 405 | 390 | 390 | 9,000 | 390 |
| 2000-06-21 | 427 | 427 | 402 | 402 | 2,000 | 402 |
| 2000-06-20 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2000-06-19 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-06-16 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2000-06-15 | 422 | 435 | 422 | 435 | 3,000 | 435 |
| 2000-06-14 | 415 | 417 | 415 | 417 | 6,000 | 417 |
| 2000-06-13 | 405 | 415 | 405 | 415 | 6,000 | 415 |
| 2000-06-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-06-09 | 395 | 400 | 390 | 400 | 20,000 | 400 |
| 2000-06-08 | 390 | 390 | 385 | 385 | 3,000 | 385 |
| 2000-06-07 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-06-06 | 391 | 391 | 390 | 390 | 8,000 | 390 |
| 2000-06-05 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-06-02 | 391 | 391 | 390 | 390 | 5,000 | 390 |
| 2000-06-01 | 386 | 386 | 386 | 386 | 3,000 | 386 |
| 2000-05-31 | 391 | 391 | 387 | 387 | 2,000 | 387 |
| 2000-05-30 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-05-29 | 391 | 391 | 390 | 390 | 3,000 | 390 |
| 2000-05-26 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2000-05-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-05-23 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-19 | 408 | 408 | 400 | 400 | 8,000 | 400 |
| 2000-05-18 | 418 | 418 | 410 | 410 | 18,000 | 410 |
| 2000-05-17 | 429 | 429 | 420 | 420 | 24,000 | 420 |
| 2000-05-12 | 429 | 429 | 429 | 429 | 5,000 | 429 |
| 2000-05-11 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2000-05-10 | 430 | 431 | 430 | 430 | 12,000 | 430 |
| 2000-05-09 | 431 | 432 | 430 | 430 | 9,000 | 430 |
| 2000-05-08 | 426 | 435 | 426 | 430 | 27,000 | 430 |
| 2000-05-02 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2000-05-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-04-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-26 | 400 | 400 | 395 | 395 | 7,000 | 395 |
| 2000-04-24 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2000-04-21 | 400 | 400 | 395 | 395 | 4,000 | 395 |
| 2000-04-20 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-04-19 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2000-04-18 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2000-04-17 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-04-13 | 402 | 402 | 401 | 401 | 3,000 | 401 |
| 2000-04-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-04-11 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2000-04-10 | 391 | 400 | 391 | 400 | 2,000 | 400 |
| 2000-04-07 | 391 | 391 | 391 | 391 | 4,000 | 391 |
| 2000-04-06 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2000-04-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2000-04-04 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-04-03 | 412 | 412 | 400 | 400 | 2,000 | 400 |
| 2000-03-31 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2000-03-30 | 400 | 402 | 400 | 402 | 3,000 | 402 |
| 2000-03-28 | 385 | 400 | 385 | 400 | 3,000 | 400 |
| 2000-03-24 | 399 | 399 | 380 | 380 | 6,000 | 380 |
| 2000-03-23 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2000-03-22 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 2000-03-21 | 371 | 374 | 370 | 370 | 12,000 | 370 |
| 2000-03-17 | 370 | 370 | 370 | 370 | 30,000 | 370 |
| 2000-03-16 | 369 | 370 | 369 | 370 | 5,000 | 370 |
| 2000-03-15 | 368 | 370 | 366 | 368 | 44,000 | 368 |
| 2000-03-14 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2000-03-13 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 2000-03-10 | 370 | 370 | 370 | 370 | 41,000 | 370 |
| 2000-03-09 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-03-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-03-07 | 373 | 373 | 371 | 371 | 5,000 | 371 |
| 2000-03-06 | 389 | 389 | 370 | 370 | 10,000 | 370 |
| 2000-03-03 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-03-02 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-03-01 | 389 | 390 | 389 | 390 | 5,000 | 390 |
| 2000-02-28 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2000-02-25 | 390 | 390 | 382 | 382 | 3,000 | 382 |
| 2000-02-21 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-02-18 | 400 | 405 | 400 | 400 | 15,000 | 400 |
| 2000-02-17 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-02-15 | 391 | 391 | 391 | 391 | 2,000 | 391 |
| 2000-02-14 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-02-10 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2000-02-09 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2000-02-08 | 425 | 425 | 406 | 408 | 17,000 | 408 |
| 2000-02-07 | 425 | 425 | 425 | 425 | 8,000 | 425 |
| 2000-02-04 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2000-02-03 | 431 | 431 | 430 | 430 | 23,000 | 430 |
| 2000-02-02 | 430 | 444 | 430 | 430 | 19,000 | 430 |
| 2000-02-01 | 416 | 430 | 416 | 430 | 8,000 | 430 |
| 2000-01-31 | 406 | 425 | 406 | 416 | 6,000 | 416 |
| 2000-01-28 | 410 | 425 | 410 | 425 | 8,000 | 425 |
| 2000-01-27 | 401 | 410 | 400 | 405 | 10,000 | 405 |
| 2000-01-26 | 401 | 404 | 400 | 404 | 6,000 | 404 |
| 2000-01-25 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-01-24 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2000-01-21 | 398 | 401 | 398 | 400 | 8,000 | 400 |
| 2000-01-20 | 401 | 401 | 400 | 400 | 8,000 | 400 |
| 2000-01-19 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2000-01-18 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2000-01-17 | 402 | 410 | 402 | 410 | 9,000 | 410 |
| 2000-01-14 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2000-01-13 | 390 | 390 | 387 | 390 | 7,000 | 390 |
| 2000-01-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2000-01-07 | 381 | 383 | 381 | 381 | 6,000 | 381 |
| 2000-01-05 | 390 | 391 | 386 | 386 | 7,000 | 386 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
