9308 乾汽船(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	351	359	349	349	2,600	349
2011-12-29	352	359	352	359	2,200	359
2011-12-28	351	357	351	357	500	357
2011-12-27	356	356	347	348	16,300	348
2011-12-26	354	360	354	358	3,500	358
2011-12-22	357	358	344	354	13,000	354
2011-12-21	363	371	358	360	8,100	360
2011-12-20	368	368	365	365	3,500	365
2011-12-19	371	371	357	358	13,800	358
2011-12-16	372	372	371	371	700	371
2011-12-15	381	381	373	373	6,000	373
2011-12-14	381	390	381	385	1,900	385
2011-12-13	389	389	388	388	500	388
2011-12-12	383	386	383	386	1,500	386
2011-12-09	380	380	374	375	6,100	375
2011-12-08	360	365	360	364	600	364
2011-12-07	362	362	359	360	24,200	360
2011-12-06	366	366	365	365	1,100	365
2011-12-05	365	366	363	365	2,700	365
2011-12-02	363	365	363	363	1,400	363
2011-12-01	360	365	360	363	1,700	363
2011-11-30	360	360	355	355	500	355
2011-11-29	359	360	359	360	300	360
2011-11-28	357	358	353	358	600	358
2011-11-25	369	369	358	358	1,800	358
2011-11-24	351	369	351	369	1,000	369
2011-11-22	357	357	357	357	100	357
2011-11-21	349	350	344	349	1,900	349
2011-11-18	370	370	348	350	9,000	350
2011-11-17	358	359	358	359	400	359
2011-11-16	370	370	353	355	19,300	355
2011-11-15	369	369	369	369	200	369
2011-11-14	365	365	365	365	1,100	365
2011-11-11	375	375	362	363	5,600	363
2011-11-09	395	395	368	376	3,600	376
2011-11-07	395	395	395	395	100	395
2011-11-04	399	399	396	397	1,600	397
2011-11-02	395	400	392	400	500	400
2011-11-01	400	400	395	395	300	395
2011-10-31	398	402	398	400	2,600	400
2011-10-28	397	398	397	398	400	398
2011-10-27	388	392	388	392	400	392
2011-10-26	388	388	388	388	200	388
2011-10-25	399	399	396	396	12,300	396
2011-10-24	391	391	391	391	800	391
2011-10-21	395	395	390	390	200	390
2011-10-20	393	395	385	395	3,700	395
2011-10-19	389	390	389	390	300	390
2011-10-18	386	386	386	386	200	386
2011-10-17	389	389	389	389	300	389
2011-10-14	385	385	385	385	700	385
2011-10-13	382	383	376	383	1,000	383
2011-10-12	382	382	382	382	200	382
2011-10-11	380	382	380	382	2,000	382
2011-10-07	367	375	367	375	2,400	375
2011-10-06	377	377	367	367	3,600	367
2011-10-05	392	395	375	376	6,900	376
2011-10-04	395	395	392	392	500	392
2011-10-03	394	396	392	395	700	395
2011-09-30	395	402	395	402	200	402
2011-09-29	400	400	395	395	200	395
2011-09-28	396	396	388	392	1,200	392
2011-09-27	400	400	389	393	8,000	393
2011-09-26	408	408	399	401	1,200	401
2011-09-22	399	403	392	395	17,900	395
2011-09-21	400	407	396	407	17,100	407
2011-09-20	400	404	396	396	6,900	396
2011-09-16	393	394	390	392	2,200	392
2011-09-15	400	401	388	393	24,000	393
2011-09-14	409	409	400	400	4,400	400
2011-09-13	410	411	409	409	600	409
2011-09-12	411	411	411	411	200	411
2011-09-09	412	417	409	417	700	417
2011-09-08	406	422	406	417	1,300	417
2011-09-07	403	403	403	403	200	403
2011-09-06	410	410	398	401	3,500	401
2011-09-05	412	412	412	412	300	412
2011-09-02	417	417	416	416	200	416
2011-09-01	416	420	416	417	2,100	417
2011-08-31	426	426	420	420	700	420
2011-08-30	418	419	417	418	700	418
2011-08-29	426	426	418	418	300	418
2011-08-26	416	434	416	434	2,400	434
2011-08-25	414	416	414	416	600	416
2011-08-24	415	415	414	414	200	414
2011-08-23	423	423	420	423	1,300	423
2011-08-22	422	423	422	423	500	423
2011-08-19	422	422	414	422	8,200	422
2011-08-18	417	420	417	420	1,200	420
2011-08-17	413	419	413	415	1,300	415
2011-08-16	411	415	411	415	700	415
2011-08-15	404	411	404	411	5,900	411
2011-08-12	408	410	404	404	4,100	404
2011-08-11	398	406	398	406	3,300	406
2011-08-10	406	406	405	406	600	406
2011-08-09	410	410	398	405	3,100	405
2011-08-08	415	415	410	410	2,700	410
2011-08-05	415	418	413	418	2,500	418
2011-08-04	413	418	413	418	3,000	418
2011-08-03	431	432	415	417	7,900	417
2011-08-02	440	440	431	431	6,200	431
2011-08-01	440	440	435	437	3,000	437
2011-07-29	443	443	440	440	600	440
2011-07-28	442	443	440	443	800	443
2011-07-27	442	444	442	443	700	443
2011-07-26	445	445	440	442	5,400	442
2011-07-25	446	451	443	443	3,100	443
2011-07-22	442	446	440	444	5,600	444
2011-07-21	446	452	441	442	4,700	442
2011-07-20	453	453	444	445	9,200	445
2011-07-19	470	470	452	452	8,800	452
2011-07-15	473	473	460	468	4,900	468
2011-07-14	476	480	443	480	28,200	480
2011-07-13	478	481	476	480	2,200	480
2011-07-12	480	480	479	479	1,000	479
2011-07-11	481	481	478	481	800	481
2011-07-08	480	484	478	484	5,400	484
2011-07-07	481	481	480	480	400	480
2011-07-06	481	481	481	481	2,600	481
2011-07-05	482	482	481	481	400	481
2011-07-04	480	486	480	484	2,200	484
2011-07-01	480	496	480	488	1,300	488
2011-06-30	485	485	476	484	6,400	484
2011-06-29	480	483	478	483	4,300	483
2011-06-28	484	492	474	488	1,100	488
2011-06-27	482	484	477	484	1,700	484
2011-06-24	485	488	463	488	4,000	488
2011-06-23	483	483	483	483	700	483
2011-06-22	483	483	483	483	200	483
2011-06-21	490	490	483	483	500	483
2011-06-20	499	499	490	490	1,600	490
2011-06-17	488	496	483	496	500	496
2011-06-16	488	495	478	495	1,300	495
2011-06-15	498	498	491	491	800	491
2011-06-14	485	498	485	498	600	498
2011-06-13	497	497	489	489	900	489
2011-06-10	475	498	475	498	1,200	498
2011-06-09	485	485	477	477	600	477
2011-06-08	483	485	475	485	600	485
2011-06-07	488	489	482	483	1,200	483
2011-06-06	490	490	487	487	200	487
2011-06-01	494	500	492	492	1,100	492
2011-05-31	493	500	493	500	1,100	500
2011-05-27	488	494	488	494	500	494
2011-05-26	488	490	488	490	200	490
2011-05-25	488	490	488	489	1,200	489
2011-05-24	489	489	489	489	200	489
2011-05-23	495	497	495	497	500	497
2011-05-20	500	500	489	489	1,900	489
2011-05-19	496	497	496	497	300	497
2011-05-18	496	496	496	496	200	496
2011-05-12	492	497	492	497	400	497
2011-05-11	482	484	482	484	200	484
2011-05-10	476	490	476	489	2,700	489
2011-05-09	485	489	482	489	600	489
2011-05-06	490	490	490	490	500	490
2011-05-02	483	490	479	490	900	490
2011-04-27	485	488	485	488	700	488
2011-04-26	483	483	483	483	100	483
2011-04-25	486	486	486	486	100	486
2011-04-22	480	490	480	490	700	490
2011-04-21	481	490	481	490	700	490
2011-04-20	490	490	489	489	1,800	489
2011-04-19	485	485	484	485	500	485
2011-04-14	484	490	473	478	1,100	478
2011-04-13	482	483	482	483	300	483
2011-04-11	480	480	471	478	500	478
2011-04-08	480	481	478	481	2,200	481
2011-04-07	480	480	480	480	300	480
2011-04-06	480	480	480	480	2,900	480
2011-04-05	512	512	479	479	3,300	479
2011-04-04	510	511	510	511	200	511
2011-04-01	510	510	510	510	200	510
2011-03-31	500	510	500	510	1,000	510
2011-03-30	492	500	492	500	500	500
2011-03-29	502	510	502	510	700	510
2011-03-28	510	520	503	520	900	520
2011-03-25	519	520	519	519	1,000	519
2011-03-24	519	519	519	519	100	519
2011-03-23	520	520	518	519	600	519
2011-03-22	490	520	490	520	5,100	520
2011-03-18	495	495	494	494	3,400	494
2011-03-17	450	450	434	436	7,700	436
2011-03-16	454	466	443	450	5,300	450
2011-03-15	506	506	441	457	2,000	457
2011-03-14	500	536	490	513	2,300	513
2011-03-11	526	526	520	520	600	520
2011-03-10	534	534	525	526	1,000	526
2011-03-09	533	535	526	534	700	534
2011-03-08	534	534	532	533	400	533
2011-03-07	538	538	533	533	400	533
2011-03-04	538	538	538	538	100	538
2011-03-03	538	538	521	538	1,400	538
2011-03-02	538	540	538	538	600	538
2011-03-01	525	535	525	535	800	535
2011-02-28	528	535	525	525	3,400	525
2011-02-25	521	521	521	521	300	521
2011-02-24	528	528	526	526	400	526
2011-02-23	526	526	526	526	100	526
2011-02-22	530	531	528	528	400	528
2011-02-21	528	533	527	533	1,000	533
2011-02-18	535	535	528	529	1,900	529
2011-02-17	529	530	527	530	900	530
2011-02-16	525	530	512	529	5,800	529
2011-02-15	528	529	528	529	400	529
2011-02-14	525	530	525	528	1,600	528
2011-02-10	525	525	525	525	100	525
2011-02-09	525	525	525	525	1,400	525
2011-02-08	520	521	520	521	300	521
2011-02-07	525	525	520	520	300	520
2011-02-04	523	523	520	520	700	520
2011-02-03	520	520	520	520	100	520
2011-02-02	520	522	518	519	1,600	519
2011-02-01	535	535	526	526	200	526
2011-01-31	521	535	520	535	1,600	535
2011-01-28	521	521	521	521	900	521
2011-01-27	520	521	520	521	1,700	521
2011-01-26	529	530	519	521	2,000	521
2011-01-25	530	530	530	530	900	530
2011-01-24	519	528	519	528	2,200	528
2011-01-21	533	533	525	525	2,500	525
2011-01-20	531	532	525	532	1,700	532
2011-01-19	529	533	525	533	1,600	533
2011-01-18	528	531	525	529	2,200	529
2011-01-17	533	533	526	526	200	526
2011-01-14	535	535	525	531	800	531
2011-01-13	525	533	525	533	6,300	533
2011-01-12	538	538	522	525	9,000	525
2011-01-11	537	537	527	535	2,500	535
2011-01-07	538	540	528	536	6,800	536
2011-01-06	529	538	527	538	6,600	538
2011-01-05	531	535	531	533	5,100	533
2011-01-04	545	545	535	540	1,000	540

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