9308 乾汽船(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 416 | 420 | 416 | 420 | 2,000 | 420 |
| 2003-12-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-12-24 | 416 | 416 | 414 | 414 | 4,000 | 414 |
| 2003-12-22 | 415 | 416 | 415 | 416 | 5,000 | 416 |
| 2003-12-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-12-17 | 413 | 413 | 413 | 413 | 5,000 | 413 |
| 2003-12-16 | 417 | 417 | 417 | 417 | 7,000 | 417 |
| 2003-12-15 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2003-12-12 | 430 | 430 | 427 | 427 | 3,000 | 427 |
| 2003-12-09 | 425 | 427 | 425 | 427 | 3,000 | 427 |
| 2003-12-05 | 429 | 429 | 429 | 429 | 4,000 | 429 |
| 2003-12-02 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2003-12-01 | 415 | 422 | 415 | 415 | 6,000 | 415 |
| 2003-11-28 | 420 | 420 | 419 | 419 | 8,000 | 419 |
| 2003-11-27 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-11-26 | 408 | 420 | 408 | 420 | 3,000 | 420 |
| 2003-11-25 | 438 | 438 | 438 | 438 | 5,000 | 438 |
| 2003-11-21 | 442 | 457 | 442 | 457 | 6,000 | 457 |
| 2003-11-20 | 458 | 458 | 457 | 457 | 3,000 | 457 |
| 2003-11-19 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2003-11-17 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2003-11-13 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2003-11-12 | 442 | 461 | 441 | 461 | 4,000 | 461 |
| 2003-11-11 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 2003-11-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-11-07 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-11-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-11-05 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2003-11-04 | 469 | 472 | 469 | 472 | 5,000 | 472 |
| 2003-10-31 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-10-30 | 467 | 468 | 467 | 467 | 3,000 | 467 |
| 2003-10-29 | 477 | 477 | 468 | 468 | 11,000 | 468 |
| 2003-10-22 | 470 | 471 | 468 | 468 | 10,000 | 468 |
| 2003-10-21 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2003-10-20 | 493 | 493 | 493 | 493 | 5,000 | 493 |
| 2003-10-17 | 493 | 493 | 493 | 493 | 3,000 | 493 |
| 2003-10-16 | 489 | 495 | 489 | 493 | 16,000 | 493 |
| 2003-10-15 | 475 | 489 | 475 | 488 | 5,000 | 488 |
| 2003-10-14 | 480 | 480 | 475 | 475 | 5,000 | 475 |
| 2003-10-10 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2003-10-09 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2003-10-08 | 470 | 472 | 470 | 470 | 13,000 | 470 |
| 2003-10-07 | 470 | 470 | 470 | 470 | 17,000 | 470 |
| 2003-10-06 | 455 | 460 | 455 | 460 | 6,000 | 460 |
| 2003-10-03 | 453 | 453 | 452 | 453 | 7,000 | 453 |
| 2003-10-02 | 453 | 453 | 453 | 453 | 4,000 | 453 |
| 2003-09-30 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2003-09-26 | 436 | 436 | 433 | 433 | 5,000 | 433 |
| 2003-09-25 | 433 | 433 | 433 | 433 | 2,000 | 433 |
| 2003-09-24 | 440 | 440 | 432 | 432 | 3,000 | 432 |
| 2003-09-22 | 440 | 440 | 440 | 440 | 4,000 | 440 |
| 2003-09-19 | 454 | 454 | 441 | 449 | 8,000 | 449 |
| 2003-09-18 | 454 | 454 | 454 | 454 | 4,000 | 454 |
| 2003-09-17 | 455 | 455 | 454 | 454 | 7,000 | 454 |
| 2003-09-16 | 450 | 458 | 450 | 455 | 13,000 | 455 |
| 2003-09-12 | 435 | 450 | 435 | 450 | 10,000 | 450 |
| 2003-09-11 | 439 | 439 | 435 | 435 | 5,000 | 435 |
| 2003-09-10 | 431 | 435 | 430 | 435 | 5,000 | 435 |
| 2003-09-09 | 434 | 434 | 430 | 431 | 11,000 | 431 |
| 2003-09-08 | 432 | 439 | 432 | 434 | 21,000 | 434 |
| 2003-09-05 | 421 | 431 | 421 | 431 | 5,000 | 431 |
| 2003-09-04 | 411 | 430 | 411 | 421 | 39,000 | 421 |
| 2003-09-03 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2003-09-02 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2003-09-01 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2003-08-28 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2003-08-26 | 398 | 398 | 396 | 396 | 5,000 | 396 |
| 2003-08-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-08-22 | 399 | 400 | 399 | 400 | 5,000 | 400 |
| 2003-08-21 | 395 | 400 | 395 | 400 | 4,000 | 400 |
| 2003-08-20 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2003-08-19 | 385 | 386 | 385 | 386 | 2,000 | 386 |
| 2003-08-18 | 385 | 385 | 385 | 385 | 15,000 | 385 |
| 2003-08-15 | 388 | 390 | 387 | 387 | 5,000 | 387 |
| 2003-08-13 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2003-08-08 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2003-08-05 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2003-08-04 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-07-29 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2003-07-28 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2003-07-23 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-07-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2003-07-14 | 395 | 405 | 390 | 390 | 6,000 | 390 |
| 2003-07-11 | 384 | 390 | 384 | 390 | 6,000 | 390 |
| 2003-07-10 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2003-07-09 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2003-07-08 | 388 | 388 | 381 | 381 | 4,000 | 381 |
| 2003-07-07 | 374 | 380 | 374 | 380 | 3,000 | 380 |
| 2003-07-04 | 377 | 380 | 377 | 380 | 5,000 | 380 |
| 2003-07-03 | 375 | 375 | 373 | 373 | 7,000 | 373 |
| 2003-07-02 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2003-07-01 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2003-06-30 | 373 | 373 | 372 | 372 | 4,000 | 372 |
| 2003-06-27 | 370 | 370 | 370 | 370 | 7,000 | 370 |
| 2003-06-25 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2003-06-23 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-06-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2003-06-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-06-17 | 375 | 375 | 370 | 375 | 7,000 | 375 |
| 2003-06-13 | 379 | 380 | 379 | 380 | 14,000 | 380 |
| 2003-06-12 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2003-06-11 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 2003-06-10 | 379 | 379 | 375 | 375 | 6,000 | 375 |
| 2003-06-09 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2003-06-06 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-06-03 | 378 | 378 | 374 | 374 | 2,000 | 374 |
| 2003-06-02 | 370 | 374 | 369 | 374 | 4,000 | 374 |
| 2003-05-30 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2003-05-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-22 | 374 | 374 | 373 | 373 | 3,000 | 373 |
| 2003-05-21 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2003-05-20 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2003-05-19 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2003-05-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-12 | 370 | 371 | 370 | 371 | 4,000 | 371 |
| 2003-05-09 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-05-07 | 379 | 379 | 369 | 369 | 4,000 | 369 |
| 2003-05-02 | 370 | 379 | 370 | 379 | 2,000 | 379 |
| 2003-04-30 | 366 | 367 | 366 | 367 | 2,000 | 367 |
| 2003-04-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2003-04-18 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2003-04-17 | 342 | 347 | 342 | 347 | 2,000 | 347 |
| 2003-04-16 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2003-04-14 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2003-04-10 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-04-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-04-02 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2003-03-20 | 354 | 355 | 354 | 355 | 6,000 | 355 |
| 2003-03-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-03-14 | 350 | 354 | 350 | 354 | 4,000 | 354 |
| 2003-03-12 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2003-03-10 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2003-03-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-03-06 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-03-05 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2003-03-04 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2003-02-21 | 351 | 351 | 347 | 347 | 4,000 | 347 |
| 2003-02-20 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2003-02-19 | 349 | 349 | 348 | 348 | 2,000 | 348 |
| 2003-02-18 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2003-02-14 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2003-02-13 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2003-02-06 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-02-05 | 347 | 347 | 345 | 347 | 4,000 | 347 |
| 2003-02-04 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-02-03 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-01-30 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-01-22 | 336 | 338 | 336 | 338 | 3,000 | 338 |
| 2003-01-21 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2003-01-20 | 329 | 335 | 329 | 335 | 7,000 | 335 |
| 2003-01-16 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2003-01-15 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2003-01-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-01-10 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2003-01-07 | 335 | 335 | 335 | 335 | 1,000 | 335 |
分割・併合履歴 ： [1990-05-28]1株→1.186株