9308 乾汽船(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 499 | 499 | 499 | 499 | 100 | 499 |
| 2008-12-29 | 491 | 496 | 491 | 493 | 500 | 493 |
| 2008-12-26 | 486 | 490 | 485 | 490 | 1,800 | 490 |
| 2008-12-25 | 492 | 497 | 485 | 485 | 2,500 | 485 |
| 2008-12-24 | 520 | 520 | 485 | 491 | 2,300 | 491 |
| 2008-12-22 | 523 | 530 | 523 | 530 | 1,100 | 530 |
| 2008-12-19 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 2008-12-18 | 505 | 509 | 505 | 509 | 1,900 | 509 |
| 2008-12-17 | 510 | 510 | 508 | 510 | 1,300 | 510 |
| 2008-12-16 | 515 | 515 | 510 | 510 | 2,100 | 510 |
| 2008-12-15 | 511 | 512 | 505 | 511 | 700 | 511 |
| 2008-12-12 | 510 | 510 | 510 | 510 | 300 | 510 |
| 2008-12-11 | 493 | 500 | 490 | 500 | 2,100 | 500 |
| 2008-12-10 | 506 | 515 | 503 | 510 | 1,800 | 510 |
| 2008-12-09 | 510 | 510 | 501 | 501 | 1,700 | 501 |
| 2008-12-08 | 509 | 509 | 509 | 509 | 2,100 | 509 |
| 2008-12-05 | 565 | 565 | 507 | 507 | 3,100 | 507 |
| 2008-12-04 | 516 | 516 | 500 | 505 | 1,700 | 505 |
| 2008-12-02 | 525 | 525 | 520 | 520 | 2,600 | 520 |
| 2008-12-01 | 530 | 530 | 522 | 525 | 500 | 525 |
| 2008-11-28 | 530 | 530 | 530 | 530 | 200 | 530 |
| 2008-11-27 | 521 | 534 | 521 | 522 | 500 | 522 |
| 2008-11-26 | 521 | 525 | 520 | 520 | 3,600 | 520 |
| 2008-11-25 | 522 | 538 | 518 | 538 | 5,100 | 538 |
| 2008-11-21 | 564 | 591 | 563 | 582 | 7,900 | 582 |
| 2008-11-20 | 570 | 573 | 564 | 573 | 4,700 | 573 |
| 2008-11-19 | 571 | 573 | 559 | 563 | 2,300 | 563 |
| 2008-11-18 | 579 | 581 | 571 | 571 | 4,800 | 571 |
| 2008-11-17 | 551 | 582 | 551 | 581 | 1,500 | 581 |
| 2008-11-14 | 547 | 549 | 546 | 548 | 2,200 | 548 |
| 2008-11-13 | 545 | 546 | 544 | 544 | 3,200 | 544 |
| 2008-11-12 | 550 | 550 | 545 | 545 | 2,500 | 545 |
| 2008-11-11 | 556 | 556 | 547 | 552 | 3,200 | 552 |
| 2008-11-10 | 559 | 559 | 550 | 556 | 1,100 | 556 |
| 2008-11-07 | 532 | 569 | 531 | 539 | 2,700 | 539 |
| 2008-11-06 | 565 | 565 | 540 | 540 | 2,700 | 540 |
| 2008-11-05 | 520 | 548 | 520 | 545 | 5,000 | 545 |
| 2008-11-04 | 523 | 540 | 516 | 518 | 10,500 | 518 |
| 2008-10-31 | 515 | 525 | 515 | 516 | 4,200 | 516 |
| 2008-10-30 | 505 | 514 | 505 | 509 | 4,600 | 509 |
| 2008-10-29 | 510 | 515 | 505 | 507 | 3,800 | 507 |
| 2008-10-28 | 507 | 511 | 507 | 510 | 800 | 510 |
| 2008-10-27 | 517 | 519 | 505 | 505 | 2,800 | 505 |
| 2008-10-24 | 520 | 520 | 516 | 516 | 800 | 516 |
| 2008-10-23 | 521 | 521 | 510 | 511 | 4,600 | 511 |
| 2008-10-22 | 525 | 530 | 522 | 522 | 1,600 | 522 |
| 2008-10-21 | 520 | 531 | 520 | 521 | 6,800 | 521 |
| 2008-10-20 | 516 | 520 | 512 | 517 | 3,500 | 517 |
| 2008-10-17 | 540 | 540 | 515 | 515 | 2,600 | 515 |
| 2008-10-16 | 542 | 542 | 542 | 542 | 100 | 542 |
| 2008-10-15 | 556 | 560 | 530 | 530 | 1,600 | 530 |
| 2008-10-14 | 560 | 560 | 549 | 550 | 800 | 550 |
| 2008-10-10 | 480 | 500 | 474 | 474 | 3,600 | 474 |
| 2008-10-09 | 556 | 556 | 532 | 532 | 9,200 | 532 |
| 2008-10-08 | 570 | 570 | 560 | 570 | 2,200 | 570 |
| 2008-10-07 | 581 | 600 | 555 | 590 | 1,900 | 590 |
| 2008-10-06 | 667 | 667 | 601 | 601 | 1,600 | 601 |
| 2008-10-03 | 698 | 698 | 695 | 695 | 300 | 695 |
| 2008-10-02 | 700 | 700 | 690 | 691 | 300 | 691 |
| 2008-10-01 | 690 | 700 | 690 | 700 | 300 | 700 |
| 2008-09-30 | 680 | 700 | 668 | 700 | 4,000 | 700 |
| 2008-09-29 | 705 | 718 | 705 | 705 | 1,200 | 705 |
| 2008-09-26 | 704 | 719 | 704 | 705 | 1,300 | 705 |
| 2008-09-25 | 760 | 765 | 700 | 705 | 5,100 | 705 |
| 2008-09-24 | 760 | 765 | 760 | 765 | 600 | 765 |
| 2008-09-19 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2008-09-18 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2008-09-17 | 765 | 770 | 765 | 770 | 1,200 | 770 |
| 2008-09-16 | 760 | 765 | 760 | 765 | 400 | 765 |
| 2008-09-12 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2008-09-11 | 810 | 810 | 800 | 805 | 400 | 805 |
| 2008-09-10 | 831 | 831 | 830 | 830 | 600 | 830 |
| 2008-09-09 | 840 | 840 | 838 | 838 | 1,400 | 838 |
| 2008-09-08 | 860 | 860 | 838 | 838 | 300 | 838 |
| 2008-09-04 | 850 | 860 | 850 | 860 | 200 | 860 |
| 2008-09-03 | 855 | 855 | 850 | 850 | 800 | 850 |
| 2008-09-02 | 861 | 861 | 855 | 855 | 500 | 855 |
| 2008-09-01 | 869 | 869 | 866 | 869 | 400 | 869 |
| 2008-08-29 | 866 | 870 | 866 | 870 | 300 | 870 |
| 2008-08-27 | 883 | 884 | 883 | 884 | 200 | 884 |
| 2008-08-21 | 886 | 886 | 886 | 886 | 100 | 886 |
| 2008-08-20 | 890 | 890 | 886 | 886 | 700 | 886 |
| 2008-08-19 | 870 | 870 | 870 | 870 | 300 | 870 |
| 2008-08-18 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2008-08-15 | 860 | 870 | 860 | 870 | 200 | 870 |
| 2008-08-14 | 880 | 880 | 860 | 860 | 300 | 860 |
| 2008-08-11 | 875 | 890 | 875 | 890 | 2,100 | 890 |
| 2008-08-08 | 870 | 870 | 870 | 870 | 3,100 | 870 |
| 2008-08-07 | 874 | 874 | 874 | 874 | 100 | 874 |
| 2008-08-06 | 885 | 885 | 885 | 885 | 100 | 885 |
| 2008-08-05 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2008-08-01 | 900 | 900 | 895 | 895 | 300 | 895 |
| 2008-07-31 | 890 | 895 | 890 | 895 | 300 | 895 |
| 2008-07-29 | 890 | 890 | 890 | 890 | 100 | 890 |
| 2008-07-18 | 909 | 909 | 909 | 909 | 600 | 909 |
| 2008-07-17 | 860 | 860 | 860 | 860 | 300 | 860 |
| 2008-07-16 | 860 | 880 | 860 | 880 | 300 | 880 |
| 2008-07-14 | 846 | 860 | 837 | 860 | 5,600 | 860 |
| 2008-07-11 | 860 | 860 | 846 | 846 | 300 | 846 |
| 2008-07-10 | 860 | 860 | 860 | 860 | 100 | 860 |
| 2008-07-09 | 861 | 862 | 861 | 862 | 1,100 | 862 |
| 2008-07-08 | 872 | 872 | 870 | 872 | 1,100 | 872 |
| 2008-07-07 | 870 | 872 | 870 | 872 | 800 | 872 |
| 2008-07-03 | 870 | 870 | 860 | 860 | 300 | 860 |
| 2008-07-02 | 875 | 875 | 871 | 871 | 800 | 871 |
| 2008-07-01 | 877 | 880 | 877 | 880 | 700 | 880 |
| 2008-06-30 | 877 | 877 | 877 | 877 | 400 | 877 |
| 2008-06-27 | 893 | 900 | 880 | 880 | 2,100 | 880 |
| 2008-06-26 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-06-25 | 900 | 900 | 900 | 900 | 100 | 900 |
| 2008-06-24 | 893 | 899 | 893 | 899 | 400 | 899 |
| 2008-06-23 | 910 | 910 | 891 | 891 | 2,500 | 891 |
| 2008-06-20 | 938 | 938 | 918 | 918 | 700 | 918 |
| 2008-06-19 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2008-06-18 | 938 | 940 | 938 | 940 | 200 | 940 |
| 2008-06-17 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2008-06-11 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2008-06-10 | 969 | 969 | 940 | 940 | 2,000 | 940 |
| 2008-06-09 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2008-06-06 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2008-06-05 | 940 | 940 | 929 | 935 | 1,900 | 935 |
| 2008-06-04 | 952 | 952 | 950 | 950 | 300 | 950 |
| 2008-06-03 | 951 | 951 | 951 | 951 | 300 | 951 |
| 2008-06-02 | 940 | 945 | 940 | 941 | 2,600 | 941 |
| 2008-05-30 | 944 | 946 | 944 | 945 | 1,400 | 945 |
| 2008-05-29 | 945 | 945 | 944 | 945 | 1,100 | 945 |
| 2008-05-28 | 945 | 961 | 945 | 945 | 400 | 945 |
| 2008-05-27 | 948 | 948 | 945 | 945 | 1,800 | 945 |
| 2008-05-26 | 968 | 968 | 950 | 958 | 1,400 | 958 |
| 2008-05-23 | 978 | 978 | 964 | 968 | 3,200 | 968 |
| 2008-05-22 | 968 | 978 | 968 | 978 | 200 | 978 |
| 2008-05-21 | 999 | 1,009 | 968 | 994 | 2,100 | 994 |
| 2008-05-20 | 1,020 | 1,020 | 1,000 | 1,010 | 800 | 1,010 |
| 2008-05-19 | 988 | 988 | 968 | 980 | 1,000 | 980 |
| 2008-05-15 | 981 | 994 | 981 | 994 | 600 | 994 |
| 2008-05-14 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2008-05-13 | 1,001 | 1,001 | 999 | 999 | 2,200 | 999 |
| 2008-05-12 | 1,009 | 1,009 | 997 | 1,000 | 2,500 | 1,000 |
| 2008-05-09 | 1,022 | 1,022 | 979 | 1,009 | 500 | 1,009 |
| 2008-05-08 | 990 | 1,000 | 972 | 972 | 3,300 | 972 |
| 2008-05-07 | 970 | 990 | 970 | 990 | 900 | 990 |
| 2008-05-02 | 965 | 970 | 965 | 970 | 300 | 970 |
| 2008-05-01 | 977 | 977 | 955 | 955 | 600 | 955 |
| 2008-04-30 | 937 | 947 | 937 | 947 | 200 | 947 |
| 2008-04-28 | 925 | 927 | 925 | 927 | 300 | 927 |
| 2008-04-25 | 930 | 930 | 921 | 921 | 700 | 921 |
| 2008-04-24 | 960 | 970 | 930 | 930 | 2,400 | 930 |
| 2008-04-23 | 1,000 | 1,000 | 961 | 961 | 1,100 | 961 |
| 2008-04-22 | 1,060 | 1,060 | 990 | 990 | 1,100 | 990 |
| 2008-04-21 | 960 | 990 | 960 | 980 | 900 | 980 |
| 2008-04-18 | 1,060 | 1,060 | 1,020 | 1,020 | 900 | 1,020 |
| 2008-04-17 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | 1,049 |
| 2008-04-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 | 1,050 |
| 2008-04-15 | 1,030 | 1,070 | 1,030 | 1,050 | 600 | 1,050 |
| 2008-04-14 | 1,030 | 1,030 | 1,010 | 1,010 | 200 | 1,010 |
| 2008-04-04 | 1,119 | 1,119 | 1,119 | 1,119 | 100 | 1,119 |
| 2008-03-24 | 1,128 | 1,128 | 1,128 | 1,128 | 100 | 1,128 |
| 2008-03-19 | 1,138 | 1,138 | 1,138 | 1,138 | 500 | 1,138 |
| 2008-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 1,000 |
| 2008-03-13 | 1,012 | 1,012 | 1,012 | 1,012 | 200 | 1,012 |
| 2008-03-12 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 1,060 |
| 2008-03-11 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2008-03-10 | 1,100 | 1,100 | 1,100 | 1,100 | 700 | 1,100 |
| 2008-03-07 | 1,112 | 1,132 | 1,100 | 1,120 | 1,200 | 1,120 |
| 2008-03-06 | 1,121 | 1,190 | 1,100 | 1,190 | 1,600 | 1,190 |
| 2008-03-05 | 1,230 | 1,230 | 1,230 | 1,230 | 100 | 1,230 |
| 2008-02-29 | 1,130 | 1,130 | 1,130 | 1,130 | 200 | 1,130 |
| 2008-02-28 | 1,180 | 1,185 | 1,165 | 1,165 | 400 | 1,165 |
| 2008-02-27 | 1,202 | 1,220 | 1,200 | 1,200 | 600 | 1,200 |
| 2008-02-26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2008-02-25 | 1,219 | 1,220 | 1,219 | 1,220 | 200 | 1,220 |
| 2008-02-20 | 1,270 | 1,270 | 1,250 | 1,250 | 700 | 1,250 |
| 2008-02-19 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2008-02-18 | 1,270 | 1,270 | 1,250 | 1,250 | 1,200 | 1,250 |
| 2008-02-15 | 1,300 | 1,360 | 1,295 | 1,360 | 3,200 | 1,360 |
| 2008-02-14 | 1,295 | 1,325 | 1,295 | 1,325 | 3,000 | 1,325 |
| 2008-02-12 | 1,200 | 1,300 | 1,200 | 1,300 | 800 | 1,300 |
| 2008-02-08 | 1,250 | 1,305 | 1,250 | 1,305 | 1,200 | 1,305 |
| 2008-02-06 | 1,320 | 1,320 | 1,200 | 1,320 | 1,000 | 1,320 |
| 2008-02-05 | 1,275 | 1,280 | 1,275 | 1,280 | 700 | 1,280 |
| 2008-02-04 | 1,300 | 1,300 | 1,295 | 1,295 | 200 | 1,295 |
| 2008-01-31 | 1,329 | 1,329 | 1,329 | 1,329 | 100 | 1,329 |
| 2008-01-23 | 1,231 | 1,370 | 1,231 | 1,370 | 1,500 | 1,370 |
| 2008-01-22 | 1,290 | 1,380 | 1,240 | 1,240 | 900 | 1,240 |
| 2008-01-21 | 1,260 | 1,439 | 1,260 | 1,439 | 3,800 | 1,439 |
| 2008-01-18 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 1,420 |
| 2008-01-17 | 1,320 | 1,420 | 1,300 | 1,420 | 2,600 | 1,420 |
| 2008-01-16 | 1,210 | 1,398 | 1,210 | 1,398 | 3,500 | 1,398 |
| 2008-01-11 | 1,370 | 1,449 | 1,370 | 1,449 | 700 | 1,449 |
| 2008-01-10 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
| 2008-01-09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | 1,340 |
| 2008-01-08 | 1,350 | 1,450 | 1,350 | 1,450 | 2,700 | 1,450 |
| 2008-01-07 | 1,331 | 1,470 | 1,331 | 1,470 | 1,000 | 1,470 |
| 2008-01-04 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
