9308 乾汽船(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 377 | 377 | 375 | 375 | 2,000 | 375 |
| 2001-12-26 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2001-12-25 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2001-12-21 | 364 | 365 | 364 | 364 | 4,000 | 364 |
| 2001-12-20 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-12-19 | 375 | 375 | 364 | 364 | 5,000 | 364 |
| 2001-12-18 | 377 | 377 | 377 | 377 | 5,000 | 377 |
| 2001-12-14 | 378 | 378 | 377 | 377 | 5,000 | 377 |
| 2001-12-12 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2001-12-11 | 380 | 380 | 377 | 377 | 2,000 | 377 |
| 2001-12-05 | 408 | 408 | 408 | 408 | 5,000 | 408 |
| 2001-12-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-12-03 | 380 | 381 | 377 | 381 | 6,000 | 381 |
| 2001-11-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-11-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-26 | 407 | 413 | 407 | 413 | 6,000 | 413 |
| 2001-11-22 | 410 | 410 | 407 | 407 | 2,000 | 407 |
| 2001-11-21 | 417 | 417 | 407 | 407 | 3,000 | 407 |
| 2001-11-20 | 409 | 409 | 407 | 407 | 2,000 | 407 |
| 2001-11-19 | 401 | 406 | 401 | 405 | 3,000 | 405 |
| 2001-11-16 | 400 | 400 | 399 | 400 | 12,000 | 400 |
| 2001-11-15 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2001-11-07 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2001-11-02 | 419 | 419 | 419 | 419 | 4,000 | 419 |
| 2001-11-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-10-31 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2001-10-30 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2001-10-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-10-22 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2001-10-19 | 412 | 412 | 396 | 396 | 3,000 | 396 |
| 2001-10-18 | 400 | 400 | 392 | 392 | 5,000 | 392 |
| 2001-10-17 | 393 | 400 | 393 | 400 | 4,000 | 400 |
| 2001-10-16 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2001-10-12 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2001-10-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2001-10-09 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-10-05 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-10-04 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2001-10-02 | 396 | 396 | 381 | 381 | 3,000 | 381 |
| 2001-10-01 | 378 | 378 | 377 | 377 | 8,000 | 377 |
| 2001-09-28 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2001-09-27 | 382 | 382 | 375 | 375 | 8,000 | 375 |
| 2001-09-26 | 392 | 392 | 387 | 387 | 9,000 | 387 |
| 2001-09-25 | 393 | 393 | 392 | 392 | 5,000 | 392 |
| 2001-09-21 | 381 | 400 | 381 | 392 | 5,000 | 392 |
| 2001-09-20 | 424 | 424 | 392 | 392 | 8,000 | 392 |
| 2001-09-19 | 395 | 395 | 392 | 392 | 8,000 | 392 |
| 2001-09-18 | 390 | 395 | 390 | 395 | 11,000 | 395 |
| 2001-09-17 | 395 | 395 | 390 | 391 | 3,000 | 391 |
| 2001-09-14 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2001-09-13 | 399 | 400 | 399 | 400 | 7,000 | 400 |
| 2001-09-12 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2001-09-11 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-09-10 | 405 | 405 | 401 | 401 | 2,000 | 401 |
| 2001-09-07 | 418 | 418 | 406 | 406 | 3,000 | 406 |
| 2001-09-06 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2001-09-05 | 440 | 459 | 440 | 454 | 30,000 | 454 |
| 2001-09-04 | 410 | 460 | 400 | 460 | 9,000 | 460 |
| 2001-09-03 | 430 | 430 | 420 | 420 | 4,000 | 420 |
| 2001-08-31 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-08-30 | 443 | 443 | 443 | 443 | 4,000 | 443 |
| 2001-08-29 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2001-08-28 | 443 | 451 | 443 | 451 | 4,000 | 451 |
| 2001-08-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-08-24 | 465 | 465 | 450 | 450 | 5,000 | 450 |
| 2001-08-23 | 470 | 479 | 459 | 461 | 12,000 | 461 |
| 2001-08-22 | 470 | 480 | 470 | 480 | 16,000 | 480 |
| 2001-08-21 | 454 | 484 | 450 | 480 | 23,000 | 480 |
| 2001-08-20 | 449 | 466 | 442 | 455 | 42,000 | 455 |
| 2001-08-17 | 421 | 436 | 418 | 436 | 14,000 | 436 |
| 2001-08-16 | 405 | 423 | 405 | 413 | 4,000 | 413 |
| 2001-08-15 | 394 | 405 | 394 | 405 | 6,000 | 405 |
| 2001-08-14 | 393 | 393 | 392 | 392 | 2,000 | 392 |
| 2001-08-13 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2001-08-10 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2001-08-09 | 401 | 401 | 392 | 392 | 6,000 | 392 |
| 2001-08-08 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2001-08-07 | 398 | 406 | 391 | 406 | 5,000 | 406 |
| 2001-08-06 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2001-08-03 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2001-08-02 | 420 | 420 | 391 | 391 | 2,000 | 391 |
| 2001-07-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-07-30 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2001-07-27 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2001-07-24 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2001-07-23 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2001-07-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-07-18 | 420 | 420 | 410 | 410 | 9,000 | 410 |
| 2001-07-17 | 410 | 410 | 405 | 405 | 3,000 | 405 |
| 2001-07-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-07-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-07-06 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2001-07-05 | 420 | 420 | 405 | 405 | 7,000 | 405 |
| 2001-07-03 | 429 | 429 | 429 | 429 | 3,000 | 429 |
| 2001-06-29 | 430 | 430 | 405 | 405 | 2,000 | 405 |
| 2001-06-26 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2001-06-22 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-06-20 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-06-19 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2001-06-08 | 440 | 440 | 435 | 435 | 4,000 | 435 |
| 2001-06-06 | 385 | 395 | 385 | 395 | 2,000 | 395 |
| 2001-06-04 | 422 | 422 | 410 | 410 | 6,000 | 410 |
| 2001-05-29 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2001-05-28 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2001-05-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-05-23 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2001-05-22 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-05-21 | 425 | 427 | 425 | 427 | 2,000 | 427 |
| 2001-05-18 | 437 | 437 | 427 | 427 | 3,000 | 427 |
| 2001-05-14 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-05-11 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2001-05-09 | 438 | 438 | 430 | 430 | 2,000 | 430 |
| 2001-05-08 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2001-05-02 | 439 | 445 | 439 | 445 | 6,000 | 445 |
| 2001-05-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-04-26 | 427 | 430 | 427 | 430 | 2,000 | 430 |
| 2001-04-25 | 430 | 430 | 425 | 425 | 5,000 | 425 |
| 2001-04-24 | 423 | 425 | 423 | 425 | 2,000 | 425 |
| 2001-04-20 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 2001-04-19 | 411 | 415 | 411 | 415 | 3,000 | 415 |
| 2001-04-18 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-04-16 | 415 | 415 | 410 | 415 | 3,000 | 415 |
| 2001-04-12 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-04-11 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2001-04-10 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-04-09 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-04-06 | 449 | 449 | 449 | 449 | 9,000 | 449 |
| 2001-04-05 | 427 | 450 | 422 | 450 | 22,000 | 450 |
| 2001-04-04 | 390 | 390 | 390 | 390 | 45,000 | 390 |
| 2001-04-03 | 389 | 389 | 388 | 389 | 3,000 | 389 |
| 2001-04-02 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2001-03-30 | 384 | 386 | 384 | 386 | 2,000 | 386 |
| 2001-03-29 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2001-03-28 | 380 | 381 | 380 | 381 | 5,000 | 381 |
| 2001-03-27 | 386 | 386 | 380 | 380 | 22,000 | 380 |
| 2001-03-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-03-19 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2001-03-16 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-03-15 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2001-03-13 | 400 | 400 | 366 | 370 | 11,000 | 370 |
| 2001-03-12 | 380 | 395 | 375 | 395 | 6,000 | 395 |
| 2001-03-07 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2001-03-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-02-28 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-02-26 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-02-23 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-02-20 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2001-02-16 | 366 | 366 | 365 | 365 | 4,000 | 365 |
| 2001-02-14 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2001-02-06 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2001-02-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-02 | 398 | 398 | 353 | 353 | 3,000 | 353 |
| 2001-01-19 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2001-01-17 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-01-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-01-15 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2001-01-11 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-01-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-01-09 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2001-01-05 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-01-04 | 355 | 355 | 350 | 350 | 3,000 | 350 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
