9308 乾汽船(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 564 | 565 | 557 | 565 | 1,200 | 565 |
| 2009-12-29 | 555 | 565 | 555 | 565 | 500 | 565 |
| 2009-12-28 | 540 | 565 | 535 | 565 | 5,900 | 565 |
| 2009-12-25 | 560 | 560 | 535 | 546 | 1,500 | 546 |
| 2009-12-24 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2009-12-22 | 551 | 579 | 551 | 579 | 900 | 579 |
| 2009-12-21 | 550 | 550 | 549 | 550 | 400 | 550 |
| 2009-12-18 | 571 | 571 | 550 | 552 | 2,000 | 552 |
| 2009-12-17 | 560 | 561 | 552 | 561 | 900 | 561 |
| 2009-12-16 | 546 | 554 | 540 | 554 | 1,500 | 554 |
| 2009-12-15 | 532 | 536 | 532 | 536 | 800 | 536 |
| 2009-12-14 | 551 | 551 | 530 | 531 | 1,300 | 531 |
| 2009-12-11 | 565 | 565 | 557 | 557 | 500 | 557 |
| 2009-12-10 | 568 | 569 | 557 | 558 | 1,100 | 558 |
| 2009-12-09 | 566 | 570 | 566 | 570 | 500 | 570 |
| 2009-12-08 | 564 | 571 | 564 | 570 | 1,500 | 570 |
| 2009-12-07 | 568 | 572 | 568 | 570 | 1,400 | 570 |
| 2009-12-04 | 599 | 599 | 565 | 578 | 4,100 | 578 |
| 2009-12-03 | 562 | 575 | 561 | 565 | 3,500 | 565 |
| 2009-12-02 | 559 | 561 | 559 | 559 | 1,300 | 559 |
| 2009-12-01 | 547 | 560 | 547 | 560 | 1,200 | 560 |
| 2009-11-30 | 551 | 559 | 548 | 557 | 2,300 | 557 |
| 2009-11-27 | 570 | 571 | 541 | 571 | 4,400 | 571 |
| 2009-11-26 | 586 | 597 | 573 | 585 | 9,700 | 585 |
| 2009-11-25 | 659 | 659 | 652 | 656 | 6,900 | 656 |
| 2009-11-24 | 655 | 671 | 650 | 664 | 4,600 | 664 |
| 2009-11-20 | 630 | 652 | 630 | 650 | 4,200 | 650 |
| 2009-11-19 | 630 | 653 | 628 | 635 | 5,400 | 635 |
| 2009-11-18 | 681 | 683 | 650 | 650 | 3,600 | 650 |
| 2009-11-17 | 689 | 689 | 685 | 686 | 2,200 | 686 |
| 2009-11-16 | 689 | 690 | 689 | 690 | 5,000 | 690 |
| 2009-11-13 | 692 | 693 | 690 | 693 | 2,300 | 693 |
| 2009-11-12 | 690 | 693 | 690 | 692 | 2,400 | 692 |
| 2009-11-11 | 690 | 693 | 690 | 693 | 3,400 | 693 |
| 2009-11-10 | 693 | 693 | 690 | 690 | 2,100 | 690 |
| 2009-11-09 | 689 | 693 | 686 | 693 | 4,800 | 693 |
| 2009-11-06 | 685 | 686 | 684 | 686 | 1,700 | 686 |
| 2009-11-05 | 684 | 687 | 682 | 685 | 3,200 | 685 |
| 2009-11-04 | 683 | 683 | 682 | 683 | 1,100 | 683 |
| 2009-11-02 | 685 | 685 | 681 | 682 | 1,100 | 682 |
| 2009-10-30 | 685 | 685 | 680 | 680 | 4,300 | 680 |
| 2009-10-29 | 681 | 685 | 680 | 685 | 2,000 | 685 |
| 2009-10-28 | 681 | 683 | 680 | 680 | 2,100 | 680 |
| 2009-10-27 | 683 | 683 | 679 | 680 | 1,700 | 680 |
| 2009-10-26 | 680 | 683 | 679 | 680 | 2,300 | 680 |
| 2009-10-23 | 679 | 680 | 679 | 680 | 400 | 680 |
| 2009-10-22 | 680 | 680 | 678 | 679 | 1,200 | 679 |
| 2009-10-21 | 680 | 680 | 675 | 677 | 3,400 | 677 |
| 2009-10-20 | 678 | 680 | 678 | 679 | 2,400 | 679 |
| 2009-10-19 | 680 | 680 | 673 | 678 | 1,300 | 678 |
| 2009-10-16 | 670 | 670 | 668 | 670 | 800 | 670 |
| 2009-10-15 | 669 | 670 | 669 | 670 | 1,200 | 670 |
| 2009-10-14 | 670 | 670 | 663 | 663 | 2,000 | 663 |
| 2009-10-13 | 676 | 676 | 667 | 668 | 1,200 | 668 |
| 2009-10-09 | 671 | 671 | 665 | 666 | 3,000 | 666 |
| 2009-10-08 | 669 | 675 | 669 | 675 | 3,000 | 675 |
| 2009-10-07 | 668 | 669 | 668 | 668 | 400 | 668 |
| 2009-10-06 | 668 | 668 | 658 | 658 | 700 | 658 |
| 2009-10-05 | 670 | 670 | 659 | 659 | 2,700 | 659 |
| 2009-10-02 | 670 | 670 | 661 | 670 | 4,200 | 670 |
| 2009-10-01 | 665 | 670 | 665 | 670 | 1,200 | 670 |
| 2009-09-30 | 665 | 665 | 663 | 665 | 1,100 | 665 |
| 2009-09-29 | 659 | 664 | 659 | 664 | 2,500 | 664 |
| 2009-09-28 | 670 | 670 | 650 | 659 | 2,900 | 659 |
| 2009-09-25 | 656 | 669 | 655 | 669 | 900 | 669 |
| 2009-09-24 | 651 | 652 | 651 | 652 | 600 | 652 |
| 2009-09-18 | 659 | 659 | 650 | 650 | 1,300 | 650 |
| 2009-09-17 | 655 | 656 | 652 | 652 | 1,200 | 652 |
| 2009-09-16 | 655 | 655 | 653 | 655 | 1,400 | 655 |
| 2009-09-15 | 654 | 655 | 654 | 654 | 400 | 654 |
| 2009-09-14 | 655 | 655 | 652 | 652 | 300 | 652 |
| 2009-09-11 | 655 | 655 | 655 | 655 | 200 | 655 |
| 2009-09-10 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-09-09 | 645 | 645 | 645 | 645 | 200 | 645 |
| 2009-09-08 | 652 | 652 | 644 | 644 | 1,200 | 644 |
| 2009-09-07 | 652 | 652 | 652 | 652 | 900 | 652 |
| 2009-09-04 | 652 | 652 | 652 | 652 | 100 | 652 |
| 2009-09-03 | 656 | 656 | 655 | 655 | 500 | 655 |
| 2009-09-02 | 655 | 656 | 655 | 655 | 1,300 | 655 |
| 2009-09-01 | 655 | 655 | 655 | 655 | 700 | 655 |
| 2009-08-31 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2009-08-28 | 650 | 655 | 650 | 650 | 500 | 650 |
| 2009-08-27 | 651 | 655 | 650 | 655 | 700 | 655 |
| 2009-08-26 | 653 | 653 | 653 | 653 | 300 | 653 |
| 2009-08-25 | 652 | 653 | 651 | 653 | 400 | 653 |
| 2009-08-24 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2009-08-21 | 655 | 655 | 646 | 646 | 200 | 646 |
| 2009-08-20 | 669 | 669 | 655 | 655 | 2,300 | 655 |
| 2009-08-19 | 648 | 650 | 648 | 650 | 300 | 650 |
| 2009-08-17 | 635 | 635 | 620 | 625 | 1,100 | 625 |
| 2009-08-11 | 650 | 650 | 645 | 645 | 300 | 645 |
| 2009-08-10 | 648 | 650 | 648 | 648 | 1,900 | 648 |
| 2009-08-07 | 641 | 641 | 641 | 641 | 200 | 641 |
| 2009-08-04 | 650 | 650 | 650 | 650 | 100 | 650 |
| 2009-08-03 | 630 | 650 | 630 | 650 | 400 | 650 |
| 2009-07-31 | 630 | 650 | 630 | 650 | 200 | 650 |
| 2009-07-30 | 620 | 620 | 613 | 613 | 1,300 | 613 |
| 2009-07-29 | 635 | 635 | 635 | 635 | 100 | 635 |
| 2009-07-28 | 645 | 645 | 635 | 635 | 300 | 635 |
| 2009-07-27 | 640 | 645 | 640 | 640 | 2,800 | 640 |
| 2009-07-24 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2009-07-23 | 630 | 631 | 630 | 631 | 300 | 631 |
| 2009-07-22 | 630 | 630 | 630 | 630 | 200 | 630 |
| 2009-07-21 | 631 | 631 | 630 | 630 | 200 | 630 |
| 2009-07-17 | 631 | 631 | 631 | 631 | 900 | 631 |
| 2009-07-16 | 630 | 634 | 630 | 631 | 1,000 | 631 |
| 2009-07-13 | 625 | 630 | 620 | 620 | 700 | 620 |
| 2009-07-10 | 635 | 635 | 625 | 625 | 300 | 625 |
| 2009-07-09 | 638 | 645 | 637 | 640 | 2,100 | 640 |
| 2009-07-08 | 628 | 628 | 628 | 628 | 800 | 628 |
| 2009-07-07 | 643 | 645 | 630 | 630 | 600 | 630 |
| 2009-07-06 | 640 | 645 | 630 | 645 | 500 | 645 |
| 2009-07-03 | 626 | 637 | 625 | 637 | 900 | 637 |
| 2009-07-02 | 635 | 635 | 630 | 630 | 600 | 630 |
| 2009-07-01 | 650 | 650 | 620 | 630 | 2,800 | 630 |
| 2009-06-30 | 661 | 661 | 640 | 640 | 1,500 | 640 |
| 2009-06-29 | 700 | 700 | 694 | 695 | 5,100 | 695 |
| 2009-06-26 | 701 | 705 | 700 | 705 | 5,700 | 705 |
| 2009-06-25 | 700 | 700 | 700 | 700 | 1,100 | 700 |
| 2009-06-23 | 705 | 705 | 680 | 680 | 1,500 | 680 |
| 2009-06-22 | 690 | 710 | 685 | 710 | 6,500 | 710 |
| 2009-06-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2009-06-18 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2009-06-17 | 684 | 684 | 680 | 680 | 1,600 | 680 |
| 2009-06-16 | 700 | 700 | 680 | 680 | 600 | 680 |
| 2009-06-15 | 715 | 715 | 700 | 700 | 2,600 | 700 |
| 2009-06-12 | 720 | 730 | 720 | 725 | 4,700 | 725 |
| 2009-06-11 | 724 | 725 | 710 | 725 | 4,300 | 725 |
| 2009-06-10 | 730 | 730 | 710 | 730 | 10,100 | 730 |
| 2009-06-09 | 640 | 640 | 630 | 630 | 700 | 630 |
| 2009-06-08 | 628 | 644 | 628 | 640 | 2,400 | 640 |
| 2009-06-05 | 600 | 629 | 600 | 628 | 1,300 | 628 |
| 2009-06-04 | 588 | 590 | 588 | 588 | 1,400 | 588 |
| 2009-06-03 | 575 | 581 | 575 | 581 | 2,300 | 581 |
| 2009-06-02 | 566 | 572 | 565 | 570 | 1,100 | 570 |
| 2009-06-01 | 560 | 568 | 560 | 565 | 500 | 565 |
| 2009-05-29 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2009-05-28 | 555 | 556 | 555 | 556 | 500 | 556 |
| 2009-05-27 | 555 | 560 | 555 | 560 | 4,200 | 560 |
| 2009-05-26 | 562 | 562 | 560 | 560 | 800 | 560 |
| 2009-05-25 | 565 | 568 | 562 | 568 | 1,000 | 568 |
| 2009-05-22 | 561 | 565 | 551 | 565 | 1,700 | 565 |
| 2009-05-21 | 565 | 565 | 558 | 558 | 700 | 558 |
| 2009-05-20 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2009-05-19 | 550 | 559 | 550 | 559 | 400 | 559 |
| 2009-05-18 | 560 | 560 | 550 | 550 | 1,000 | 550 |
| 2009-05-15 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-05-14 | 550 | 565 | 550 | 555 | 4,000 | 555 |
| 2009-05-13 | 550 | 550 | 540 | 550 | 900 | 550 |
| 2009-05-12 | 538 | 550 | 538 | 550 | 700 | 550 |
| 2009-05-11 | 540 | 545 | 537 | 537 | 700 | 537 |
| 2009-05-08 | 550 | 550 | 550 | 550 | 300 | 550 |
| 2009-05-07 | 536 | 545 | 536 | 545 | 1,400 | 545 |
| 2009-05-01 | 526 | 535 | 522 | 535 | 300 | 535 |
| 2009-04-30 | 545 | 555 | 525 | 525 | 3,100 | 525 |
| 2009-04-28 | 535 | 535 | 535 | 535 | 100 | 535 |
| 2009-04-27 | 550 | 550 | 537 | 540 | 400 | 540 |
| 2009-04-24 | 535 | 545 | 535 | 545 | 1,300 | 545 |
| 2009-04-21 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-04-20 | 550 | 550 | 532 | 532 | 1,300 | 532 |
| 2009-04-16 | 528 | 528 | 528 | 528 | 100 | 528 |
| 2009-04-15 | 525 | 528 | 525 | 528 | 400 | 528 |
| 2009-04-14 | 506 | 506 | 489 | 489 | 600 | 489 |
| 2009-04-13 | 510 | 510 | 506 | 506 | 400 | 506 |
| 2009-04-09 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-04-08 | 525 | 525 | 525 | 525 | 100 | 525 |
| 2009-04-07 | 520 | 525 | 520 | 525 | 1,100 | 525 |
| 2009-04-06 | 525 | 528 | 525 | 528 | 200 | 528 |
| 2009-04-03 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-04-02 | 500 | 500 | 500 | 500 | 2,200 | 500 |
| 2009-04-01 | 490 | 495 | 490 | 495 | 200 | 495 |
| 2009-03-31 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2009-03-30 | 491 | 491 | 491 | 491 | 100 | 491 |
| 2009-03-27 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-03-25 | 490 | 490 | 478 | 478 | 1,800 | 478 |
| 2009-03-24 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2009-03-23 | 495 | 495 | 485 | 485 | 400 | 485 |
| 2009-03-19 | 489 | 489 | 489 | 489 | 1,500 | 489 |
| 2009-03-18 | 474 | 474 | 471 | 474 | 400 | 474 |
| 2009-03-17 | 461 | 470 | 461 | 470 | 400 | 470 |
| 2009-03-16 | 461 | 471 | 461 | 461 | 2,200 | 461 |
| 2009-03-13 | 461 | 461 | 460 | 461 | 1,900 | 461 |
| 2009-03-12 | 461 | 461 | 461 | 461 | 200 | 461 |
| 2009-03-11 | 470 | 470 | 470 | 470 | 1,200 | 470 |
| 2009-03-10 | 470 | 470 | 470 | 470 | 600 | 470 |
| 2009-03-09 | 471 | 471 | 470 | 470 | 700 | 470 |
| 2009-03-06 | 480 | 480 | 476 | 476 | 400 | 476 |
| 2009-03-05 | 480 | 480 | 480 | 480 | 1,100 | 480 |
| 2009-03-04 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-03-03 | 478 | 489 | 478 | 489 | 1,600 | 489 |
| 2009-03-02 | 480 | 480 | 478 | 478 | 1,300 | 478 |
| 2009-02-27 | 485 | 485 | 480 | 480 | 600 | 480 |
| 2009-02-26 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2009-02-24 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2009-02-23 | 509 | 509 | 509 | 509 | 100 | 509 |
| 2009-02-20 | 513 | 513 | 513 | 513 | 900 | 513 |
| 2009-02-19 | 488 | 488 | 488 | 488 | 100 | 488 |
| 2009-02-18 | 496 | 496 | 474 | 475 | 2,200 | 475 |
| 2009-02-17 | 495 | 495 | 495 | 495 | 400 | 495 |
| 2009-02-16 | 498 | 499 | 498 | 499 | 200 | 499 |
| 2009-02-13 | 480 | 480 | 478 | 478 | 1,300 | 478 |
| 2009-02-12 | 500 | 500 | 490 | 490 | 600 | 490 |
| 2009-02-09 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-02-05 | 510 | 510 | 502 | 502 | 700 | 502 |
| 2009-02-04 | 481 | 481 | 481 | 481 | 100 | 481 |
| 2009-02-03 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-02-02 | 486 | 486 | 478 | 478 | 1,500 | 478 |
| 2009-01-28 | 480 | 490 | 480 | 490 | 500 | 490 |
| 2009-01-27 | 476 | 478 | 476 | 478 | 200 | 478 |
| 2009-01-26 | 485 | 486 | 477 | 477 | 600 | 477 |
| 2009-01-23 | 480 | 480 | 478 | 480 | 2,000 | 480 |
| 2009-01-22 | 502 | 502 | 480 | 480 | 3,100 | 480 |
| 2009-01-21 | 502 | 502 | 502 | 502 | 100 | 502 |
| 2009-01-20 | 520 | 520 | 520 | 520 | 1,400 | 520 |
| 2009-01-19 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2009-01-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2009-01-15 | 520 | 530 | 513 | 513 | 1,300 | 513 |
| 2009-01-14 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-01-13 | 511 | 511 | 500 | 500 | 900 | 500 |
| 2009-01-09 | 525 | 525 | 520 | 520 | 300 | 520 |
| 2009-01-07 | 510 | 525 | 510 | 525 | 1,800 | 525 |
| 2009-01-06 | 510 | 510 | 510 | 510 | 600 | 510 |
| 2009-01-05 | 511 | 511 | 510 | 510 | 200 | 510 |
分割・併合履歴 ： [1990-05-28]1株→1.186株
