9308 乾汽船(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	680	680	680	680	1,000	680
2004-12-29	660	670	660	670	3,000	670
2004-12-28	650	650	650	650	1,000	650
2004-12-27	650	650	650	650	3,000	650
2004-12-24	670	670	650	650	10,000	650
2004-12-20	650	680	650	680	6,000	680
2004-12-17	645	645	645	645	3,000	645
2004-12-16	640	648	640	641	8,000	641
2004-12-15	640	640	639	639	13,000	639
2004-12-14	622	622	622	622	3,000	622
2004-12-13	622	622	622	622	1,000	622
2004-12-10	620	620	620	620	2,000	620
2004-12-09	619	620	619	619	7,000	619
2004-12-08	619	620	619	619	5,000	619
2004-12-07	620	620	619	619	8,000	619
2004-12-06	615	620	615	620	3,000	620
2004-12-03	595	600	595	600	17,000	600
2004-12-02	595	595	592	593	6,000	593
2004-12-01	592	592	592	592	2,000	592
2004-11-30	598	598	595	595	3,000	595
2004-11-29	592	592	592	592	1,000	592
2004-11-26	592	592	592	592	2,000	592
2004-11-25	598	598	592	592	3,000	592
2004-11-24	602	602	600	600	5,000	600
2004-11-19	608	608	602	602	2,000	602
2004-11-16	601	601	601	601	1,000	601
2004-11-15	601	606	600	606	11,000	606
2004-11-12	600	600	600	600	5,000	600
2004-11-10	609	609	609	609	2,000	609
2004-11-09	608	608	608	608	1,000	608
2004-11-08	610	610	610	610	1,000	610
2004-11-05	608	610	608	610	5,000	610
2004-11-04	608	614	608	614	3,000	614
2004-11-02	611	611	601	601	2,000	601
2004-11-01	600	600	600	600	2,000	600
2004-10-29	610	610	610	610	6,000	610
2004-10-28	600	600	600	600	3,000	600
2004-10-27	600	600	600	600	1,000	600
2004-10-26	600	600	600	600	5,000	600
2004-10-25	600	600	600	600	1,000	600
2004-10-22	608	608	608	608	1,000	608
2004-10-20	625	625	609	615	3,000	615
2004-10-18	600	600	600	600	3,000	600
2004-10-15	613	613	613	613	1,000	613
2004-10-12	630	630	630	630	1,000	630
2004-10-08	633	633	633	633	1,000	633
2004-10-06	613	613	613	613	1,000	613
2004-10-05	617	617	617	617	1,000	617
2004-10-04	610	610	610	610	5,000	610
2004-10-01	605	605	605	605	1,000	605
2004-09-29	600	600	600	600	3,000	600
2004-09-28	600	600	600	600	2,000	600
2004-09-27	600	601	600	600	4,000	600
2004-09-24	605	615	605	615	5,000	615
2004-09-22	611	615	611	615	4,000	615
2004-09-21	610	610	610	610	1,000	610
2004-09-17	639	640	639	640	2,000	640
2004-09-15	625	625	625	625	2,000	625
2004-09-14	625	625	625	625	3,000	625
2004-09-13	620	620	620	620	12,000	620
2004-09-10	620	620	620	620	1,000	620
2004-09-09	610	619	610	619	11,000	619
2004-09-08	610	610	610	610	2,000	610
2004-09-07	609	609	609	609	8,000	609
2004-09-06	600	600	600	600	3,000	600
2004-09-02	610	610	601	601	4,000	601
2004-09-01	601	601	601	601	1,000	601
2004-08-27	601	601	601	601	1,000	601
2004-08-26	601	606	601	606	2,000	606
2004-08-20	610	610	610	610	1,000	610
2004-08-18	602	609	602	609	2,000	609
2004-08-13	605	615	601	615	5,000	615
2004-08-05	611	615	611	615	5,000	615
2004-08-04	611	611	609	609	11,000	609
2004-08-03	650	650	650	650	2,000	650
2004-08-02	610	620	610	620	4,000	620
2004-07-30	610	610	610	610	1,000	610
2004-07-29	610	610	610	610	1,000	610
2004-07-28	614	614	609	609	7,000	609
2004-07-27	615	615	610	610	8,000	610
2004-07-26	615	615	615	615	1,000	615
2004-07-23	610	610	606	606	18,000	606
2004-07-22	610	610	608	608	9,000	608
2004-07-21	610	610	610	610	5,000	610
2004-07-20	610	610	610	610	4,000	610
2004-07-16	610	610	610	610	11,000	610
2004-07-15	610	610	605	607	30,000	607
2004-07-14	610	610	609	609	7,000	609
2004-07-13	610	619	610	619	8,000	619
2004-07-09	611	611	610	611	4,000	611
2004-07-08	618	618	617	617	4,000	617
2004-07-07	633	633	616	617	5,000	617
2004-07-06	610	660	610	623	24,000	623
2004-07-05	619	619	619	619	1,000	619
2004-07-02	619	619	619	619	1,000	619
2004-07-01	610	620	610	610	4,000	610
2004-06-29	610	610	610	610	2,000	610
2004-06-28	620	620	610	610	5,000	610
2004-06-25	610	610	610	610	1,000	610
2004-06-23	615	615	615	615	1,000	615
2004-06-22	615	615	615	615	1,000	615
2004-06-18	620	620	620	620	1,000	620
2004-06-17	610	610	610	610	2,000	610
2004-06-16	610	610	610	610	1,000	610
2004-06-15	610	610	609	609	7,000	609
2004-06-14	610	610	610	610	1,000	610
2004-06-11	610	610	609	610	10,000	610
2004-06-10	610	610	610	610	3,000	610
2004-06-09	585	590	581	590	4,000	590
2004-06-08	579	579	578	579	3,000	579
2004-06-07	565	565	565	565	3,000	565
2004-06-02	600	600	600	600	1,000	600
2004-05-31	561	561	561	561	1,000	561
2004-05-28	560	560	560	560	1,000	560
2004-05-26	560	560	560	560	1,000	560
2004-05-25	560	560	560	560	3,000	560
2004-05-21	550	550	550	550	3,000	550
2004-05-17	552	552	552	552	1,000	552
2004-05-14	590	590	590	590	3,000	590
2004-05-13	590	590	590	590	4,000	590
2004-05-12	595	595	585	585	2,000	585
2004-05-11	586	586	585	585	6,000	585
2004-05-10	615	615	586	586	19,000	586
2004-05-07	619	620	612	620	8,000	620
2004-05-06	625	625	609	612	23,000	612
2004-04-30	639	639	626	626	3,000	626
2004-04-28	640	640	640	640	1,000	640
2004-04-27	640	640	639	640	17,000	640
2004-04-26	640	640	639	639	7,000	639
2004-04-23	641	641	640	640	3,000	640
2004-04-22	640	640	640	640	3,000	640
2004-04-21	640	640	640	640	4,000	640
2004-04-20	650	650	639	639	39,000	639
2004-04-19	655	655	640	650	5,000	650
2004-04-15	640	650	640	650	8,000	650
2004-04-14	640	659	639	659	7,000	659
2004-04-13	645	653	643	643	8,000	643
2004-04-12	666	670	666	670	2,000	670
2004-04-09	665	665	641	641	3,000	641
2004-04-07	660	660	655	655	4,000	655
2004-04-06	650	650	650	650	3,000	650
2004-04-05	671	671	640	640	12,000	640
2004-04-02	650	650	650	650	2,000	650
2004-04-01	620	647	620	647	8,000	647
2004-03-31	615	615	614	614	4,000	614
2004-03-30	620	620	608	608	12,000	608
2004-03-29	615	620	614	620	7,000	620
2004-03-26	615	617	610	610	9,000	610
2004-03-25	600	610	600	610	15,000	610
2004-03-24	600	601	600	601	4,000	601
2004-03-23	587	599	587	599	6,000	599
2004-03-22	588	588	587	587	3,000	587
2004-03-19	588	588	588	588	5,000	588
2004-03-18	579	590	579	590	6,000	590
2004-03-17	579	599	579	599	4,000	599
2004-03-16	578	578	578	578	2,000	578
2004-03-15	548	579	548	579	6,000	579
2004-03-12	547	547	547	547	1,000	547
2004-03-11	531	534	531	533	6,000	533
2004-03-10	538	540	532	533	14,000	533
2004-03-09	538	547	537	547	7,000	547
2004-03-08	554	554	538	539	9,000	539
2004-03-05	552	555	538	548	9,000	548
2004-03-04	538	550	538	550	12,000	550
2004-03-03	522	534	522	534	2,000	534
2004-03-02	528	528	518	518	5,000	518
2004-03-01	501	520	500	508	4,000	508
2004-02-27	501	513	501	501	11,000	501
2004-02-26	502	502	499	500	15,000	500
2004-02-25	495	500	495	500	7,000	500
2004-02-24	495	495	494	495	7,000	495
2004-02-23	487	495	485	495	19,000	495
2004-02-20	488	489	488	489	2,000	489
2004-02-19	485	490	484	490	5,000	490
2004-02-18	489	490	486	490	13,000	490
2004-02-17	486	486	484	486	11,000	486
2004-02-16	480	488	480	486	14,000	486
2004-02-13	465	477	465	474	10,000	474
2004-02-12	460	460	460	460	1,000	460
2004-02-10	455	456	455	456	2,000	456
2004-02-09	450	450	450	450	1,000	450
2004-02-06	440	440	440	440	2,000	440
2004-02-05	454	454	454	454	2,000	454
2004-02-03	470	470	452	455	4,000	455
2004-02-02	450	450	450	450	3,000	450
2004-01-30	448	448	448	448	3,000	448
2004-01-28	454	454	454	454	2,000	454
2004-01-26	455	455	455	455	2,000	455
2004-01-21	459	459	443	443	5,000	443
2004-01-20	462	462	443	443	4,000	443
2004-01-19	444	465	444	465	19,000	465
2004-01-16	440	440	435	435	4,000	435
2004-01-15	421	435	421	435	2,000	435
2004-01-07	425	425	425	425	1,000	425
2004-01-06	439	440	439	440	2,000	440

分割・併合履歴： [1990-05-28]1株→1.186株