9308 乾汽船(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	538	545	535	545	1,000	545
2010-12-29	537	548	537	548	3,300	548
2010-12-28	520	538	520	537	1,900	537
2010-12-27	529	529	521	527	1,900	527
2010-12-24	520	529	520	529	4,800	529
2010-12-22	528	528	510	528	5,900	528
2010-12-21	535	535	523	524	2,800	524
2010-12-20	529	535	525	525	7,600	525
2010-12-17	540	540	530	539	2,700	539
2010-12-16	530	540	530	540	8,200	540
2010-12-15	530	530	530	530	1,400	530
2010-12-14	522	538	520	531	4,900	531
2010-12-13	531	531	518	525	4,900	525
2010-12-10	542	542	537	540	4,300	540
2010-12-09	517	522	510	522	1,600	522
2010-12-08	510	515	510	515	1,600	515
2010-12-07	510	511	509	511	4,400	511
2010-12-06	509	512	509	512	1,000	512
2010-12-03	513	520	512	512	1,300	512
2010-12-02	512	522	512	522	800	522
2010-12-01	512	512	510	510	2,200	510
2010-11-29	510	520	510	512	1,000	512
2010-11-26	507	509	507	507	3,900	507
2010-11-25	509	509	506	506	3,700	506
2010-11-24	509	509	507	507	900	507
2010-11-22	520	520	509	509	1,800	509
2010-11-19	510	521	508	521	8,300	521
2010-11-18	509	512	507	510	2,800	510
2010-11-17	502	512	502	512	2,900	512
2010-11-16	506	509	500	504	10,800	504
2010-11-15	506	506	505	505	300	505
2010-11-12	510	513	510	513	1,400	513
2010-11-11	510	511	510	511	1,200	511
2010-11-10	515	515	506	514	2,500	514
2010-11-09	510	510	509	509	800	509
2010-11-08	520	520	507	517	3,900	517
2010-11-05	512	523	510	523	1,500	523
2010-11-04	514	514	512	512	1,000	512
2010-11-02	514	514	512	512	2,100	512
2010-11-01	520	524	512	524	9,700	524
2010-10-29	519	530	519	530	1,300	530
2010-10-28	521	521	515	520	5,100	520
2010-10-27	521	530	520	530	4,900	530
2010-10-25	530	530	530	530	100	530
2010-10-22	530	540	526	540	1,700	540
2010-10-21	530	530	530	530	100	530
2010-10-20	544	544	530	530	1,800	530
2010-10-19	528	530	527	530	500	530
2010-10-18	530	530	530	530	1,200	530
2010-10-14	540	540	535	540	1,200	540
2010-10-13	530	550	530	550	2,200	550
2010-10-12	540	550	531	531	1,000	531
2010-10-08	530	540	530	540	500	540
2010-10-07	530	530	525	527	2,400	527
2010-10-06	531	531	531	531	500	531
2010-10-05	531	531	531	531	1,300	531
2010-10-01	531	531	531	531	200	531
2010-09-29	531	531	531	531	200	531
2010-09-28	549	549	539	539	600	539
2010-09-27	538	550	531	550	1,500	550
2010-09-24	543	543	533	539	800	539
2010-09-22	530	543	530	543	1,600	543
2010-09-21	531	531	531	531	1,200	531
2010-09-17	534	534	531	531	1,000	531
2010-09-16	535	535	534	535	1,300	535
2010-09-15	530	535	530	535	1,300	535
2010-09-14	531	535	530	530	1,500	530
2010-09-13	530	545	530	544	1,600	544
2010-09-09	530	538	530	538	600	538
2010-09-08	530	540	530	540	4,600	540
2010-09-07	540	540	533	533	2,100	533
2010-09-06	533	543	533	542	4,700	542
2010-09-03	533	533	533	533	1,300	533
2010-09-02	533	533	533	533	300	533
2010-09-01	530	550	530	540	1,500	540
2010-08-31	539	540	529	540	800	540
2010-08-30	532	540	532	540	1,800	540
2010-08-27	542	542	542	542	900	542
2010-08-26	542	542	522	542	2,700	542
2010-08-25	543	543	540	542	900	542
2010-08-24	541	545	524	543	4,500	543
2010-08-23	545	545	544	545	1,500	545
2010-08-20	529	545	529	545	2,300	545
2010-08-19	526	530	526	530	1,200	530
2010-08-18	532	550	526	533	2,100	533
2010-08-17	532	555	532	555	500	555
2010-08-12	518	528	513	523	2,900	523
2010-08-11	530	548	530	548	2,400	548
2010-08-10	515	538	515	538	600	538
2010-08-09	520	525	510	525	900	525
2010-08-06	521	530	521	530	1,300	530
2010-08-05	521	530	521	530	1,500	530
2010-08-02	511	530	511	530	2,200	530
2010-07-30	512	521	512	521	1,200	521
2010-07-29	520	521	520	521	800	521
2010-07-28	512	521	512	521	2,000	521
2010-07-27	511	511	511	511	1,100	511
2010-07-26	511	520	511	511	1,700	511
2010-07-23	525	530	506	511	12,800	511
2010-07-22	535	535	530	530	4,900	530
2010-07-21	535	535	535	535	1,400	535
2010-07-20	545	545	535	535	1,400	535
2010-07-16	535	535	535	535	1,000	535
2010-07-14	530	530	530	530	1,000	530
2010-07-13	531	531	530	530	300	530
2010-07-12	535	535	535	535	800	535
2010-07-08	533	535	533	535	1,500	535
2010-07-07	535	535	533	533	2,400	533
2010-07-06	535	535	535	535	900	535
2010-07-05	540	543	535	543	3,000	543
2010-07-02	520	540	515	540	9,500	540
2010-07-01	532	532	520	520	11,700	520
2010-06-30	543	543	532	532	16,200	532
2010-06-29	551	551	533	533	800	533
2010-06-28	544	553	544	551	800	551
2010-06-25	537	543	537	543	4,500	543
2010-06-24	539	545	539	545	1,200	545
2010-06-23	536	545	536	539	3,300	539
2010-06-22	545	545	544	544	200	544
2010-06-21	535	548	535	548	1,200	548
2010-06-18	545	545	537	545	1,800	545
2010-06-17	540	545	540	545	1,500	545
2010-06-15	539	545	539	545	1,300	545
2010-06-14	538	560	538	539	5,700	539
2010-06-11	530	549	530	546	2,000	546
2010-06-10	535	543	535	536	600	536
2010-06-09	549	549	545	545	600	545
2010-06-08	557	557	541	541	900	541
2010-06-07	546	548	546	547	700	547
2010-06-04	550	550	535	546	1,300	546
2010-06-03	540	544	535	535	1,500	535
2010-06-02	534	550	534	550	1,500	550
2010-06-01	537	547	534	534	2,500	534
2010-05-31	547	547	527	527	400	527
2010-05-28	545	549	515	549	2,700	549
2010-05-27	515	545	515	545	2,200	545
2010-05-26	539	539	511	515	4,000	515
2010-05-25	541	541	525	539	600	539
2010-05-24	531	531	500	531	4,200	531
2010-05-21	535	536	522	531	1,600	531
2010-05-20	571	571	546	547	3,100	547
2010-05-19	557	557	542	551	700	551
2010-05-18	560	560	541	557	1,600	557
2010-05-17	561	561	534	560	4,400	560
2010-05-14	581	581	561	561	1,400	561
2010-05-13	594	594	591	591	1,500	591
2010-05-12	595	606	584	594	5,700	594
2010-05-11	595	595	565	585	5,600	585
2010-05-10	578	590	568	589	3,300	589
2010-05-07	603	603	570	583	3,700	583
2010-05-06	615	617	601	604	3,200	604
2010-04-30	601	625	601	618	8,700	618
2010-04-28	557	625	557	611	15,300	611
2010-04-27	554	568	554	564	3,300	564
2010-04-26	553	560	552	555	6,100	555
2010-04-23	544	545	544	544	900	544
2010-04-22	545	545	545	545	400	545
2010-04-21	545	550	545	545	2,900	545
2010-04-20	554	554	540	549	8,200	549
2010-04-19	537	545	537	544	2,400	544
2010-04-16	536	538	530	536	11,100	536
2010-04-15	527	532	525	530	18,500	530
2010-04-14	520	527	515	527	11,800	527
2010-04-13	515	520	514	520	4,000	520
2010-04-12	520	520	512	515	8,000	515
2010-04-09	514	530	514	526	3,400	526
2010-04-08	524	524	515	515	5,100	515
2010-04-07	530	530	523	524	2,300	524
2010-04-06	524	525	523	524	2,600	524
2010-04-05	530	530	523	523	7,200	523
2010-04-02	520	525	515	523	14,600	523
2010-04-01	513	518	513	518	2,200	518
2010-03-31	510	512	510	512	900	512
2010-03-30	510	510	509	510	1,300	510
2010-03-29	513	515	508	508	2,500	508
2010-03-26	512	518	511	518	1,500	518
2010-03-25	512	518	511	518	6,000	518
2010-03-24	511	515	511	511	900	511
2010-03-23	511	515	511	514	7,800	514
2010-03-19	518	518	518	518	3,300	518
2010-03-18	512	514	510	510	2,300	510
2010-03-17	517	518	510	512	5,400	512
2010-03-16	505	516	503	510	5,500	510
2010-03-15	515	515	500	510	6,100	510
2010-03-12	511	515	511	515	300	515
2010-03-11	512	518	510	510	1,500	510
2010-03-10	512	515	512	512	2,000	512
2010-03-09	512	518	510	515	7,800	515
2010-03-08	520	520	512	512	5,600	512
2010-03-05	512	512	512	512	300	512
2010-03-04	511	512	511	512	300	512
2010-03-03	507	510	507	510	1,100	510
2010-03-02	506	506	506	506	300	506
2010-03-01	505	510	503	503	2,100	503
2010-02-26	505	510	505	510	400	510
2010-02-25	507	508	502	502	400	502
2010-02-24	505	505	505	505	200	505
2010-02-23	508	508	505	505	200	505
2010-02-22	503	508	503	508	2,700	508
2010-02-19	510	510	503	503	1,700	503
2010-02-18	503	505	503	505	1,100	505
2010-02-17	500	501	500	501	400	501
2010-02-16	500	500	500	500	1,100	500
2010-02-15	501	511	501	502	1,500	502
2010-02-12	505	505	502	502	1,400	502
2010-02-10	518	518	505	511	1,400	511
2010-02-09	519	519	510	518	3,400	518
2010-02-08	540	540	520	524	2,300	524
2010-02-05	526	539	518	539	800	539
2010-02-04	532	540	532	539	1,300	539
2010-02-03	533	537	527	535	800	535
2010-02-02	504	505	503	505	1,400	505
2010-02-01	514	524	504	504	2,800	504
2010-01-29	535	539	532	534	900	534
2010-01-28	532	533	532	533	200	533
2010-01-27	532	532	532	532	100	532
2010-01-26	545	545	532	532	2,200	532
2010-01-25	537	546	531	546	2,400	546
2010-01-22	549	549	541	541	200	541
2010-01-21	548	548	545	545	500	545
2010-01-20	548	548	543	548	1,600	548
2010-01-19	540	548	540	543	1,000	543
2010-01-18	551	551	539	541	3,900	541
2010-01-15	559	570	550	551	5,900	551
2010-01-14	567	579	567	579	500	579
2010-01-13	565	565	565	565	100	565
2010-01-12	563	572	563	572	1,100	572
2010-01-08	562	562	562	562	100	562
2010-01-07	560	560	560	560	200	560
2010-01-06	555	555	555	555	100	555
2010-01-05	568	568	544	555	2,500	555
2010-01-04	569	569	565	565	300	565

分割・併合履歴： [1990-05-28]1株→1.186株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30