9308 乾汽船(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-271,3451,4601,3201,4606,8001,460
2007-12-261,3131,3131,3121,3123001,312
2007-12-251,3801,3801,3161,3169001,316
2007-12-211,3121,3751,3111,3169001,316
2007-12-201,3801,3801,3001,3001,8001,300
2007-12-191,3801,3801,3801,3802001,380
2007-12-181,3781,3811,3781,3815001,381
2007-12-171,4201,4201,3861,4007001,400
2007-12-141,4491,4501,4491,4502,0001,450
2007-12-131,4611,4611,4511,4515001,451
2007-12-121,4701,4701,4611,4615001,461
2007-12-111,4801,4801,4801,4805001,480
2007-12-071,4891,4891,4891,4891001,489
2007-12-061,4701,4701,4611,4616001,461
2007-12-051,4941,4941,4621,4621,3001,462
2007-12-041,4821,4821,4651,4701,4001,470
2007-12-031,4801,4901,4751,4904001,490
2007-11-301,5201,5201,5201,5204001,520
2007-11-291,5301,5501,4911,4911,6001,491
2007-11-281,4921,5181,4921,5151,0001,515
2007-11-271,4901,5051,4701,4924,6001,492
2007-11-261,6171,6501,6171,6502,0001,650
2007-11-221,6001,6501,6001,6291,3001,629
2007-11-211,6301,6301,6041,6293001,629
2007-11-201,6401,6401,6241,6247001,624
2007-11-191,6201,6201,6201,6201001,620
2007-11-161,5701,5701,5701,5702001,570
2007-11-151,6291,6291,5501,5601,8001,560
2007-11-141,6011,6451,6011,6453001,645
2007-11-131,5801,5901,5801,5901,4001,590
2007-11-121,5881,5881,5861,5864001,586
2007-11-091,5891,6121,5511,5971,5001,597
2007-11-081,7351,7351,5761,5836,9001,583
2007-11-071,7401,7401,7351,7353001,735
2007-11-061,7401,7441,7401,7408001,740
2007-11-051,7491,7501,7451,7451,0001,745
2007-11-021,7381,7381,7311,7313001,731
2007-11-011,7511,7511,7451,7456001,745
2007-10-311,7591,7591,7501,7503001,750
2007-10-301,7521,7521,7521,7521001,752
2007-10-291,7801,7801,7791,7791,6001,779
2007-10-261,7701,7701,7501,7501,4001,750
2007-10-251,7701,7701,7701,7703001,770
2007-10-241,7691,7751,7691,7751,1001,775
2007-10-231,7701,7701,7681,7683001,768
2007-10-221,7701,7741,7701,7742001,774
2007-10-191,7751,7751,7741,7744001,774
2007-10-181,7401,7451,7401,7456001,745
2007-10-171,7601,7651,7251,7501,5001,750
2007-10-161,7611,7751,7611,7654001,765
2007-10-151,7621,7621,7611,7612001,761
2007-10-121,7751,7751,7581,7605001,760
2007-10-111,8001,8001,7751,7753,1001,775
2007-10-101,8041,8301,8021,8021,1001,802
2007-10-091,8011,9501,7831,7853,1001,785
2007-10-051,7941,7941,7561,7831,2001,783
2007-10-041,7921,8151,7921,8153001,815
2007-10-031,7921,7921,7921,7922001,792
2007-10-021,7921,7921,7921,7927001,792
2007-10-011,8091,8101,7951,8107001,810
2007-09-281,8001,8091,8001,8097001,809
2007-09-271,7991,8001,7991,8001,6001,800
2007-09-261,7701,8001,7701,7995001,799
2007-09-251,7201,7701,7201,7706001,770
2007-09-211,7601,7601,7201,7201,2001,720
2007-09-201,7991,7991,7621,7625001,762
2007-09-191,7901,7901,7401,7401,2001,740
2007-09-181,7801,7901,7211,7901,0001,790
2007-09-141,7421,8001,7421,8006,0001,800
2007-09-131,7521,7531,7001,7402,7001,740
2007-09-121,7551,7551,7501,7533,1001,753
2007-09-111,7551,7551,7401,7406001,740
2007-09-101,7651,7651,7501,7551,5001,755
2007-09-071,7611,7901,7611,7656001,765
2007-09-061,7921,7921,7511,7513001,751
2007-09-051,8001,8001,7971,7995001,799
2007-09-041,8241,8241,7971,7976001,797
2007-09-031,8001,8241,7961,8241,1001,824
2007-08-311,7941,8001,7921,7925001,792
2007-08-301,8001,8001,7801,7941,9001,794
2007-08-291,7801,7801,7201,7201,9001,720
2007-08-281,7511,7811,7511,7708001,770
2007-08-271,7501,7701,7211,7211,6001,721
2007-08-241,8001,8201,7651,7651,3001,765
2007-08-231,7301,8301,7301,7661,0001,766
2007-08-221,7301,7301,7301,7306001,730
2007-08-211,7931,7931,7901,7901,6001,790
2007-08-201,8101,8201,7951,7952,1001,795
2007-08-171,7801,7801,7501,7806001,780
2007-08-161,7501,7501,6751,7206,8001,720
2007-08-151,7761,7761,7301,7302,6001,730
2007-08-141,7901,7901,6601,7804,9001,780
2007-08-131,7701,7801,7501,7802,0001,780
2007-08-101,6701,7701,6001,7703,5001,770
2007-08-091,8701,9301,7581,82013,5001,820
2007-08-081,9371,9371,9001,9003,5001,900
2007-08-071,9511,9701,9401,9402,2001,940
2007-08-061,9891,9891,9501,9502,4001,950
2007-08-031,9752,0501,9731,9983,1001,998
2007-08-021,9761,9791,9731,9731,1001,973
2007-08-012,0502,0501,9601,9652,3001,965
2007-07-312,0502,0752,0202,0751,3002,075
2007-07-302,0402,0451,9052,0002,5002,000
2007-07-272,1952,1952,0952,0951,1002,095
2007-07-262,2652,2652,1552,2356002,235
2007-07-252,2902,2902,2802,2801,4002,280
2007-07-242,3402,3602,2902,35011,7002,350
2007-07-232,3402,3452,3102,3305,3002,330
2007-07-202,3502,3602,3302,3553,9002,355
2007-07-192,3652,3652,1902,3305,0002,330
2007-07-182,1102,3702,0902,3708,0002,370
2007-07-172,1102,1152,1102,1155,5002,115
2007-07-132,1102,1102,0802,10010,0002,100
2007-07-122,1102,1102,0752,10511,3002,105
2007-07-112,0552,1351,9702,11511,1002,115
2007-07-101,9382,0401,9382,0409,5002,040
2007-07-091,9001,9501,8891,93010,8001,930
2007-07-061,8951,9001,8951,9002,1001,900
2007-07-051,8831,8941,8831,8941,0001,894
2007-07-041,8851,8851,8851,8851,0001,885
2007-07-031,8851,8851,8671,8856001,885
2007-07-021,8801,8991,8801,8993,0001,899
2007-06-291,8801,8801,8801,8801001,880
2007-06-281,8701,8701,8401,8402001,840
2007-06-271,8701,8701,8701,8704001,870
2007-06-261,8751,8751,8591,8594001,859
2007-06-251,8801,8801,8751,8754001,875
2007-06-221,8691,8951,8591,8952,6001,895
2007-06-211,8401,8591,8401,8597001,859
2007-06-201,8601,8601,8251,8352,8001,835
2007-06-191,8681,8681,8301,8306001,830
2007-06-181,8021,8451,8021,8452,9001,845
2007-06-151,8901,8901,8901,8902001,890
2007-06-141,9021,9021,8001,8903,5001,890
2007-06-131,8651,9011,8651,9015,3001,901
2007-06-121,9421,9421,9001,9253,2001,925
2007-06-111,9761,9771,9711,9724,1001,972
2007-06-081,9711,9711,9711,9711,0001,971
2007-06-071,9012,0201,9001,9714,3001,971
2007-06-061,8002,0301,8001,99111,9001,991
2007-06-051,7901,7951,7801,7923,3001,792
2007-06-041,7581,7601,7581,7603,8001,760
2007-06-011,7431,7601,7431,7602,3001,760
2007-05-311,7371,7411,7301,7418,9001,741
2007-05-301,7031,7451,7011,73610,2001,736
2007-05-291,7501,7501,7001,7306,3001,730
2007-05-281,7501,7601,7451,7506,1001,750
2007-05-251,7511,7591,7511,7592,0001,759
2007-05-241,7521,7601,7501,7509,5001,750
2007-05-231,7301,7501,7151,75012,4001,750
2007-05-221,7001,7101,6701,6995,7001,699
2007-05-211,6701,7001,6701,7002,8001,700
2007-05-181,6701,6801,6601,6804,3001,680
2007-05-171,6451,6701,6451,6706,7001,670
2007-05-161,6151,6491,6151,6451,7001,645
2007-05-151,6001,6201,6001,6201,0001,620
2007-05-141,6251,6271,6201,6213,9001,621
2007-05-111,6191,6261,6191,6264,1001,626
2007-05-101,6241,6251,6201,6211,6001,621
2007-05-091,6211,6231,6211,6231,8001,623
2007-05-071,6411,6421,6411,6422001,642
2007-05-021,6161,6481,6161,6481,5001,648
2007-05-011,6101,6151,6101,6154,4001,615
2007-04-271,6411,6691,6401,6693,4001,669
2007-04-261,6201,6401,6201,6401,2001,640
2007-04-251,6051,6251,6051,6251,2001,625
2007-04-241,6301,6401,6201,64014,7001,640
2007-04-231,6301,6301,6001,6275,9001,627
2007-04-201,5911,6401,5911,64011,0001,640
2007-04-191,6251,6301,6101,6161,0001,616
2007-04-181,6501,6501,6151,6309001,630
2007-04-171,6801,6801,6491,6801,4001,680
2007-04-131,6751,6801,6751,6803001,680
2007-04-121,6501,6701,6501,6702,5001,670
2007-04-111,6541,6541,6541,6543001,654
2007-04-101,6151,6551,6051,65515,0001,655
2007-04-091,6201,6271,5701,6155,0001,615
2007-04-061,6401,6401,6101,6104001,610
2007-04-051,6501,6501,6501,6501001,650
2007-04-041,6351,6501,6351,6506,8001,650
2007-04-031,6201,6361,6201,6366,8001,636
2007-04-021,5991,6301,5991,6206,9001,620
2007-03-301,6001,6201,5401,6202,5001,620
2007-03-291,6151,6151,6151,6151001,615
2007-03-281,6001,6211,6001,6205,4001,620
2007-03-271,5841,6001,5841,6004,2001,600
2007-03-261,5471,5881,5471,5845,4001,584
2007-03-231,5011,5931,5011,5856,0001,585
2007-03-221,5441,5781,5441,57510,4001,575
2007-03-201,5351,5461,5351,5454,7001,545
2007-03-191,4791,5101,4791,51013,0001,510
2007-03-161,4161,4801,4161,4808,3001,480
2007-03-151,4111,4601,4101,45613,2001,456
2007-03-141,4061,4351,4061,43525,7001,435
2007-03-131,4181,4501,4101,44329,2001,443
2007-03-121,4201,4301,4001,42873,9001,428
2007-03-091,4401,4401,4401,4401001,440
2007-03-081,4501,4551,4401,4403,1001,440
2007-03-071,4491,4501,4491,4501,7001,450
2007-03-051,4201,4501,4201,4502,0001,450
2007-03-021,4751,4851,4751,4804,9001,480
2007-03-011,4951,4951,4751,4751,1001,475
2007-02-281,4601,4601,4501,4504,7001,450
2007-02-271,4851,4851,4711,4801,1001,480
2007-02-231,4651,4851,4651,4852001,485
2007-02-201,4701,4701,4651,4651,0001,465
2007-02-161,4001,4211,4001,4205,4001,420
2007-02-151,4001,4101,4001,4102,5001,410
2007-02-141,3931,4201,3931,4202,0001,420
2007-02-131,4301,4301,3801,3931,5001,393
2007-02-091,4301,4301,4301,4301,0001,430
2007-02-081,4501,4501,4491,4505,4001,450
2007-02-071,4001,4551,4001,4503,1001,450
2007-02-061,4101,4101,4101,4103001,410
2007-02-051,4881,4881,3811,3812,2001,381
2007-02-021,6051,6151,4901,4901,9001,490
2007-02-011,4101,4201,4101,4159001,415
2007-01-311,4031,4051,4031,4051,0001,405
2007-01-301,3481,4041,3481,4043,3001,404
2007-01-291,3301,3921,3301,3886,4001,388
2007-01-261,3521,3701,3521,3701,0001,370
2007-01-251,3701,3811,3501,3814,6001,381
2007-01-241,3751,3771,3721,3724001,372
2007-01-231,3791,3791,3721,3721,0001,372
2007-01-221,4001,4001,3801,3802,3001,380
2007-01-191,3731,3731,3731,3735001,373
2007-01-161,4091,4091,4091,4091001,409
2007-01-151,4071,4071,4071,4071001,407
2007-01-091,4011,4011,4011,4011001,401
2007-01-051,5791,5791,3991,3991,1001,399
2007-01-041,4191,4191,4191,4196001,419

分割・併合履歴 : [1990-05-28]1株→1.186株