9308 乾汽船(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-22 | 1,379 | 1,379 | 1,360 | 1,360 | 1,400 | 1,360 |
| 2006-12-20 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 1,440 |
| 2006-12-19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2006-12-15 | 1,427 | 1,446 | 1,427 | 1,446 | 200 | 1,446 |
| 2006-12-14 | 1,422 | 1,446 | 1,422 | 1,446 | 1,500 | 1,446 |
| 2006-12-12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2006-12-11 | 1,444 | 1,444 | 1,444 | 1,444 | 100 | 1,444 |
| 2006-12-08 | 1,480 | 1,484 | 1,444 | 1,444 | 400 | 1,444 |
| 2006-12-07 | 1,470 | 1,470 | 1,470 | 1,470 | 800 | 1,470 |
| 2006-12-06 | 1,391 | 1,466 | 1,391 | 1,450 | 3,200 | 1,450 |
| 2006-12-05 | 1,470 | 1,470 | 1,430 | 1,430 | 3,700 | 1,430 |
| 2006-12-04 | 1,450 | 1,450 | 1,440 | 1,450 | 1,300 | 1,450 |
| 2006-12-01 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 1,440 |
| 2006-11-30 | 1,440 | 1,440 | 1,410 | 1,430 | 500 | 1,430 |
| 2006-11-29 | 1,388 | 1,448 | 1,388 | 1,448 | 400 | 1,448 |
| 2006-11-28 | 1,429 | 1,429 | 1,408 | 1,408 | 300 | 1,408 |
| 2006-11-27 | 1,400 | 1,429 | 1,400 | 1,428 | 1,400 | 1,428 |
| 2006-11-24 | 1,470 | 1,470 | 1,459 | 1,470 | 1,100 | 1,470 |
| 2006-11-22 | 1,460 | 1,461 | 1,450 | 1,460 | 2,800 | 1,460 |
| 2006-11-21 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 | 1,461 |
| 2006-11-20 | 1,419 | 1,420 | 1,418 | 1,418 | 2,500 | 1,418 |
| 2006-11-17 | 1,478 | 1,478 | 1,478 | 1,478 | 600 | 1,478 |
| 2006-11-16 | 1,500 | 1,500 | 1,478 | 1,478 | 400 | 1,478 |
| 2006-11-15 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2006-11-14 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2006-11-13 | 1,499 | 1,499 | 1,450 | 1,450 | 400 | 1,450 |
| 2006-11-10 | 1,410 | 1,500 | 1,410 | 1,500 | 3,100 | 1,500 |
| 2006-11-09 | 1,459 | 1,459 | 1,450 | 1,450 | 200 | 1,450 |
| 2006-11-07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,200 | 1,430 |
| 2006-11-06 | 1,500 | 1,500 | 1,430 | 1,432 | 1,900 | 1,432 |
| 2006-11-02 | 1,450 | 1,450 | 1,440 | 1,440 | 1,000 | 1,440 |
| 2006-11-01 | 1,440 | 1,450 | 1,440 | 1,440 | 800 | 1,440 |
| 2006-10-30 | 1,390 | 1,450 | 1,390 | 1,450 | 3,300 | 1,450 |
| 2006-10-27 | 1,440 | 1,450 | 1,440 | 1,450 | 1,100 | 1,450 |
| 2006-10-26 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,440 |
| 2006-10-25 | 1,439 | 1,440 | 1,439 | 1,440 | 1,200 | 1,440 |
| 2006-10-24 | 1,440 | 1,440 | 1,439 | 1,439 | 600 | 1,439 |
| 2006-10-23 | 1,439 | 1,439 | 1,437 | 1,437 | 400 | 1,437 |
| 2006-10-20 | 1,430 | 1,439 | 1,393 | 1,439 | 1,300 | 1,439 |
| 2006-10-18 | 1,383 | 1,440 | 1,383 | 1,440 | 600 | 1,440 |
| 2006-10-17 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2006-10-16 | 1,358 | 1,440 | 1,358 | 1,440 | 2,100 | 1,440 |
| 2006-10-12 | 1,390 | 1,395 | 1,390 | 1,395 | 2,500 | 1,395 |
| 2006-10-11 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2006-10-10 | 1,390 | 1,390 | 1,390 | 1,390 | 400 | 1,390 |
| 2006-10-06 | 1,400 | 1,401 | 1,400 | 1,400 | 4,900 | 1,400 |
| 2006-10-05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,300 | 1,420 |
| 2006-10-04 | 1,389 | 1,440 | 1,389 | 1,440 | 2,300 | 1,440 |
| 2006-10-03 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 1,390 |
| 2006-10-02 | 1,245 | 1,370 | 1,245 | 1,370 | 6,500 | 1,370 |
| 2006-09-28 | 1,251 | 1,290 | 1,251 | 1,290 | 2,000 | 1,290 |
| 2006-09-27 | 1,305 | 1,310 | 1,305 | 1,310 | 2,000 | 1,310 |
| 2006-09-26 | 1,300 | 1,305 | 1,300 | 1,305 | 2,000 | 1,305 |
| 2006-09-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 2006-09-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 2006-09-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 2006-09-20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 2006-09-19 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 | 1,230 |
| 2006-09-04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2006-08-31 | 1,250 | 1,250 | 1,211 | 1,211 | 4,000 | 1,211 |
| 2006-08-23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 2006-08-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 2006-08-17 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 | 1,300 |
| 2006-08-16 | 1,238 | 1,250 | 1,238 | 1,250 | 3,000 | 1,250 |
| 2006-08-15 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 1,220 |
| 2006-08-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 2006-08-08 | 1,191 | 1,191 | 1,190 | 1,190 | 3,000 | 1,190 |
| 2006-08-03 | 1,190 | 1,250 | 1,190 | 1,250 | 2,000 | 1,250 |
| 2006-08-02 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 | 1,230 |
| 2006-08-01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 2006-07-31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-07-24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 2006-07-21 | 1,225 | 1,290 | 1,224 | 1,290 | 14,000 | 1,290 |
| 2006-07-07 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 | 1,185 |
| 2006-07-04 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 | 1,189 |
| 2006-06-29 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2006-06-27 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2006-06-23 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 1,175 |
| 2006-06-19 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 | 1,279 |
| 2006-06-16 | 1,279 | 1,280 | 1,279 | 1,279 | 3,000 | 1,279 |
| 2006-06-09 | 1,299 | 1,299 | 1,296 | 1,296 | 3,000 | 1,296 |
| 2006-06-07 | 1,280 | 1,287 | 1,280 | 1,287 | 3,000 | 1,287 |
| 2006-06-06 | 1,276 | 1,278 | 1,276 | 1,278 | 2,000 | 1,278 |
| 2006-06-05 | 1,360 | 1,360 | 1,341 | 1,341 | 4,000 | 1,341 |
| 2006-06-02 | 1,478 | 1,478 | 1,478 | 1,478 | 1,000 | 1,478 |
| 2006-05-19 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 | 1,494 |
| 2006-05-08 | 1,494 | 1,494 | 1,494 | 1,494 | 2,000 | 1,494 |
| 2006-05-02 | 1,474 | 1,474 | 1,474 | 1,474 | 1,000 | 1,474 |
| 2006-05-01 | 1,502 | 1,502 | 1,474 | 1,500 | 3,000 | 1,500 |
| 2006-04-27 | 1,566 | 1,566 | 1,552 | 1,552 | 2,000 | 1,552 |
| 2006-04-26 | 1,584 | 1,587 | 1,584 | 1,587 | 3,000 | 1,587 |
| 2006-04-25 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 | 1,670 |
| 2006-04-24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2006-04-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2006-04-18 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 1,670 |
| 2006-04-17 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 1,670 |
| 2006-04-14 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 2006-04-13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2006-04-11 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 1,690 |
| 2006-04-10 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 2006-04-04 | 1,735 | 1,735 | 1,735 | 1,735 | 1,000 | 1,735 |
| 2006-04-03 | 1,612 | 1,612 | 1,612 | 1,612 | 1,000 | 1,612 |
| 2006-03-27 | 1,764 | 1,764 | 1,764 | 1,764 | 1,000 | 1,764 |
| 2006-03-24 | 1,764 | 1,764 | 1,764 | 1,764 | 2,000 | 1,764 |
| 2006-03-23 | 1,764 | 1,764 | 1,764 | 1,764 | 1,000 | 1,764 |
| 2006-03-22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 2006-03-20 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 2006-03-13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2006-03-10 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 1,630 |
| 2006-03-08 | 1,700 | 1,750 | 1,700 | 1,750 | 7,000 | 1,750 |
| 2006-03-01 | 1,790 | 1,798 | 1,790 | 1,798 | 3,000 | 1,798 |
| 2006-02-28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 2006-02-27 | 1,670 | 1,800 | 1,670 | 1,670 | 9,000 | 1,670 |
| 2006-02-24 | 1,610 | 1,700 | 1,610 | 1,700 | 5,000 | 1,700 |
| 2006-02-13 | 1,670 | 1,670 | 1,650 | 1,650 | 10,000 | 1,650 |
| 2006-02-10 | 1,614 | 1,670 | 1,614 | 1,670 | 20,000 | 1,670 |
| 2006-02-09 | 1,589 | 1,618 | 1,589 | 1,618 | 2,000 | 1,618 |
| 2006-02-08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2006-02-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 2006-02-06 | 1,531 | 1,531 | 1,530 | 1,530 | 3,000 | 1,530 |
| 2006-02-03 | 1,572 | 1,572 | 1,530 | 1,531 | 4,000 | 1,531 |
| 2006-02-02 | 1,573 | 1,600 | 1,572 | 1,600 | 12,000 | 1,600 |
| 2006-02-01 | 1,663 | 1,665 | 1,601 | 1,620 | 12,000 | 1,620 |
| 2006-01-31 | 1,748 | 1,748 | 1,748 | 1,748 | 1,000 | 1,748 |
| 2006-01-27 | 1,700 | 1,720 | 1,700 | 1,720 | 2,000 | 1,720 |
| 2006-01-25 | 1,760 | 1,760 | 1,700 | 1,730 | 6,000 | 1,730 |
| 2006-01-24 | 1,800 | 1,890 | 1,800 | 1,890 | 5,000 | 1,890 |
| 2006-01-20 | 1,750 | 1,849 | 1,750 | 1,820 | 5,000 | 1,820 |
| 2006-01-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 2006-01-18 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 | 1,600 |
| 2006-01-17 | 1,670 | 1,730 | 1,670 | 1,730 | 9,000 | 1,730 |
| 2006-01-16 | 1,750 | 1,750 | 1,749 | 1,750 | 7,000 | 1,750 |
| 2006-01-12 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 1,690 |
| 2006-01-11 | 1,582 | 1,610 | 1,582 | 1,610 | 4,000 | 1,610 |
| 2006-01-10 | 1,670 | 1,670 | 1,650 | 1,655 | 5,000 | 1,655 |
| 2006-01-06 | 1,701 | 1,701 | 1,700 | 1,700 | 3,000 | 1,700 |
| 2006-01-05 | 1,650 | 1,700 | 1,630 | 1,700 | 10,000 | 1,700 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
