9308 乾汽船(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 329 | 330 | 329 | 330 | 4,000 | 330 |
| 2002-12-25 | 320 | 323 | 317 | 320 | 6,000 | 320 |
| 2002-12-24 | 318 | 318 | 317 | 317 | 5,000 | 317 |
| 2002-12-20 | 327 | 327 | 317 | 317 | 3,000 | 317 |
| 2002-12-19 | 312 | 312 | 312 | 312 | 7,000 | 312 |
| 2002-12-18 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 2002-12-17 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-12-16 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-12-13 | 347 | 352 | 347 | 352 | 7,000 | 352 |
| 2002-12-12 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2002-12-10 | 345 | 345 | 341 | 341 | 3,000 | 341 |
| 2002-12-06 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-12-05 | 357 | 357 | 352 | 352 | 6,000 | 352 |
| 2002-12-03 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2002-12-02 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-11-29 | 350 | 353 | 350 | 350 | 3,000 | 350 |
| 2002-11-28 | 351 | 351 | 350 | 350 | 8,000 | 350 |
| 2002-11-27 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2002-11-26 | 361 | 361 | 360 | 360 | 9,000 | 360 |
| 2002-11-25 | 370 | 374 | 370 | 370 | 9,000 | 370 |
| 2002-11-20 | 350 | 360 | 350 | 360 | 11,000 | 360 |
| 2002-11-19 | 367 | 367 | 362 | 362 | 5,000 | 362 |
| 2002-11-18 | 371 | 371 | 369 | 369 | 6,000 | 369 |
| 2002-11-15 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-11-13 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-11-12 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-11-11 | 379 | 379 | 370 | 370 | 4,000 | 370 |
| 2002-11-05 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-10-30 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2002-10-29 | 375 | 375 | 370 | 370 | 11,000 | 370 |
| 2002-10-28 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 2002-10-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-24 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2002-10-23 | 370 | 370 | 363 | 370 | 29,000 | 370 |
| 2002-10-21 | 365 | 378 | 365 | 378 | 2,000 | 378 |
| 2002-10-18 | 370 | 370 | 365 | 370 | 13,000 | 370 |
| 2002-10-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-10-10 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-10-09 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-10-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-10-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-10-03 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-10-02 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-10-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-09-27 | 372 | 375 | 361 | 375 | 49,000 | 375 |
| 2002-09-26 | 371 | 372 | 371 | 372 | 2,000 | 372 |
| 2002-09-25 | 374 | 375 | 370 | 370 | 6,000 | 370 |
| 2002-09-24 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2002-09-20 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2002-09-17 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2002-09-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-09-10 | 380 | 380 | 374 | 374 | 2,000 | 374 |
| 2002-09-05 | 379 | 380 | 379 | 380 | 3,000 | 380 |
| 2002-09-03 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-08-29 | 389 | 390 | 389 | 390 | 4,000 | 390 |
| 2002-08-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-08-26 | 377 | 390 | 377 | 390 | 3,000 | 390 |
| 2002-08-20 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2002-08-14 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-08-12 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2002-08-08 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-08-06 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2002-08-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-08-02 | 398 | 398 | 390 | 390 | 6,000 | 390 |
| 2002-08-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-07-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-19 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-07-17 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2002-07-16 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2002-07-15 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2002-07-11 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2002-07-10 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2002-07-09 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2002-07-03 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-07-02 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2002-06-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-06-24 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-06-20 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2002-06-18 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2002-06-14 | 394 | 398 | 394 | 398 | 2,000 | 398 |
| 2002-06-13 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-06-10 | 409 | 409 | 409 | 409 | 3,000 | 409 |
| 2002-06-05 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2002-06-04 | 393 | 399 | 393 | 399 | 5,000 | 399 |
| 2002-06-03 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-05-30 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-05-29 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2002-05-24 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-05-22 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-05-21 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-05-20 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2002-05-14 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2002-05-10 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 2002-05-02 | 394 | 394 | 381 | 381 | 3,000 | 381 |
| 2002-05-01 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2002-04-19 | 389 | 391 | 389 | 391 | 4,000 | 391 |
| 2002-04-18 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-04-17 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2002-04-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-04-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-04-08 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-04-05 | 376 | 380 | 376 | 380 | 2,000 | 380 |
| 2002-04-04 | 374 | 374 | 369 | 369 | 3,000 | 369 |
| 2002-04-02 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2002-03-26 | 388 | 388 | 388 | 388 | 2,000 | 388 |
| 2002-03-20 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-03-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-03-18 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2002-03-12 | 373 | 380 | 373 | 380 | 2,000 | 380 |
| 2002-03-11 | 368 | 368 | 366 | 366 | 3,000 | 366 |
| 2002-03-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2002-03-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-03-06 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-03-05 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2002-03-04 | 380 | 380 | 378 | 380 | 4,000 | 380 |
| 2002-03-01 | 373 | 375 | 373 | 375 | 4,000 | 375 |
| 2002-02-28 | 370 | 373 | 370 | 373 | 3,000 | 373 |
| 2002-02-27 | 366 | 369 | 366 | 369 | 6,000 | 369 |
| 2002-02-26 | 366 | 366 | 366 | 366 | 6,000 | 366 |
| 2002-02-25 | 372 | 372 | 365 | 365 | 5,000 | 365 |
| 2002-02-21 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2002-02-20 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-02-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-02-18 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2002-02-15 | 380 | 380 | 360 | 360 | 5,000 | 360 |
| 2002-02-14 | 369 | 370 | 369 | 370 | 7,000 | 370 |
| 2002-02-13 | 370 | 370 | 369 | 369 | 2,000 | 369 |
| 2002-02-06 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-02-04 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2002-01-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-25 | 385 | 385 | 380 | 380 | 4,000 | 380 |
| 2002-01-18 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2002-01-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-01-07 | 399 | 399 | 399 | 399 | 2,000 | 399 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
