9308 乾汽船(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 489 | 500 | 474 | 497 | 9,400 | 497 |
2012-12-27 | 476 | 503 | 471 | 494 | 13,900 | 494 |
2012-12-26 | 460 | 468 | 452 | 460 | 25,100 | 460 |
2012-12-25 | 432 | 450 | 430 | 444 | 55,600 | 444 |
2012-12-21 | 430 | 436 | 430 | 432 | 1,700 | 432 |
2012-12-20 | 450 | 450 | 442 | 442 | 3,400 | 442 |
2012-12-19 | 452 | 452 | 448 | 448 | 1,500 | 448 |
2012-12-18 | 450 | 452 | 450 | 452 | 1,700 | 452 |
2012-12-17 | 448 | 448 | 424 | 448 | 3,100 | 448 |
2012-12-14 | 444 | 449 | 441 | 449 | 1,600 | 449 |
2012-12-13 | 437 | 448 | 437 | 446 | 2,000 | 446 |
2012-12-12 | 430 | 433 | 430 | 433 | 700 | 433 |
2012-12-11 | 433 | 437 | 433 | 433 | 500 | 433 |
2012-12-10 | 456 | 456 | 433 | 434 | 5,400 | 434 |
2012-12-07 | 421 | 440 | 421 | 440 | 6,300 | 440 |
2012-12-06 | 420 | 429 | 420 | 429 | 4,900 | 429 |
2012-12-05 | 412 | 420 | 412 | 420 | 1,100 | 420 |
2012-12-04 | 415 | 420 | 415 | 420 | 1,200 | 420 |
2012-12-03 | 416 | 420 | 416 | 420 | 1,900 | 420 |
2012-11-30 | 418 | 418 | 418 | 418 | 200 | 418 |
2012-11-29 | 418 | 419 | 418 | 419 | 400 | 419 |
2012-11-28 | 417 | 417 | 417 | 417 | 200 | 417 |
2012-11-26 | 419 | 419 | 418 | 418 | 4,100 | 418 |
2012-11-22 | 414 | 419 | 414 | 419 | 3,800 | 419 |
2012-11-20 | 414 | 414 | 414 | 414 | 1,100 | 414 |
2012-11-19 | 415 | 415 | 410 | 410 | 11,100 | 410 |
2012-11-16 | 413 | 413 | 411 | 413 | 1,000 | 413 |
2012-11-15 | 410 | 412 | 407 | 412 | 32,000 | 412 |
2012-11-14 | 410 | 411 | 410 | 411 | 2,700 | 411 |
2012-11-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
2012-11-12 | 410 | 411 | 410 | 411 | 600 | 411 |
2012-11-08 | 409 | 410 | 405 | 410 | 2,300 | 410 |
2012-11-07 | 409 | 410 | 409 | 410 | 200 | 410 |
2012-11-06 | 410 | 410 | 406 | 410 | 1,300 | 410 |
2012-11-05 | 410 | 415 | 410 | 415 | 200 | 415 |
2012-11-02 | 410 | 410 | 410 | 410 | 1,500 | 410 |
2012-11-01 | 404 | 409 | 404 | 409 | 200 | 409 |
2012-10-31 | 405 | 405 | 405 | 405 | 200 | 405 |
2012-10-30 | 404 | 404 | 404 | 404 | 100 | 404 |
2012-10-29 | 403 | 403 | 403 | 403 | 1,300 | 403 |
2012-10-24 | 415 | 415 | 415 | 415 | 200 | 415 |
2012-10-23 | 413 | 416 | 400 | 415 | 1,300 | 415 |
2012-10-22 | 413 | 413 | 413 | 413 | 100 | 413 |
2012-10-19 | 415 | 415 | 412 | 413 | 1,700 | 413 |
2012-10-18 | 410 | 415 | 407 | 415 | 1,500 | 415 |
2012-10-17 | 410 | 410 | 410 | 410 | 400 | 410 |
2012-10-16 | 401 | 410 | 389 | 410 | 2,800 | 410 |
2012-10-15 | 396 | 396 | 396 | 396 | 700 | 396 |
2012-10-12 | 397 | 398 | 397 | 398 | 300 | 398 |
2012-10-11 | 395 | 395 | 395 | 395 | 200 | 395 |
2012-10-10 | 398 | 400 | 398 | 400 | 200 | 400 |
2012-10-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
2012-10-05 | 400 | 400 | 398 | 400 | 1,900 | 400 |
2012-10-04 | 400 | 400 | 400 | 400 | 400 | 400 |
2012-10-03 | 401 | 401 | 398 | 400 | 3,600 | 400 |
2012-10-02 | 401 | 403 | 400 | 403 | 2,200 | 403 |
2012-10-01 | 408 | 408 | 401 | 401 | 1,200 | 401 |
2012-09-28 | 403 | 403 | 403 | 403 | 800 | 403 |
2012-09-27 | 403 | 403 | 403 | 403 | 800 | 403 |
2012-09-26 | 403 | 410 | 403 | 410 | 700 | 410 |
2012-09-25 | 422 | 422 | 411 | 411 | 2,200 | 411 |
2012-09-24 | 413 | 418 | 413 | 418 | 200 | 418 |
2012-09-21 | 417 | 417 | 417 | 417 | 100 | 417 |
2012-09-20 | 420 | 420 | 415 | 415 | 1,000 | 415 |
2012-09-19 | 413 | 418 | 413 | 418 | 400 | 418 |
2012-09-18 | 412 | 415 | 411 | 415 | 1,600 | 415 |
2012-09-14 | 420 | 421 | 415 | 415 | 2,800 | 415 |
2012-09-13 | 407 | 429 | 407 | 429 | 1,400 | 429 |
2012-09-12 | 407 | 407 | 407 | 407 | 700 | 407 |
2012-09-11 | 407 | 407 | 407 | 407 | 100 | 407 |
2012-09-10 | 407 | 407 | 407 | 407 | 100 | 407 |
2012-09-07 | 405 | 408 | 405 | 408 | 300 | 408 |
2012-09-06 | 406 | 407 | 406 | 407 | 200 | 407 |
2012-09-05 | 408 | 408 | 408 | 408 | 200 | 408 |
2012-09-04 | 408 | 408 | 405 | 405 | 600 | 405 |
2012-09-03 | 411 | 411 | 409 | 409 | 800 | 409 |
2012-08-31 | 410 | 411 | 410 | 411 | 400 | 411 |
2012-08-30 | 413 | 414 | 413 | 414 | 200 | 414 |
2012-08-28 | 414 | 414 | 414 | 414 | 500 | 414 |
2012-08-27 | 414 | 414 | 414 | 414 | 100 | 414 |
2012-08-24 | 415 | 415 | 414 | 414 | 600 | 414 |
2012-08-23 | 414 | 414 | 414 | 414 | 100 | 414 |
2012-08-22 | 420 | 420 | 419 | 419 | 1,100 | 419 |
2012-08-21 | 414 | 420 | 414 | 420 | 800 | 420 |
2012-08-20 | 416 | 420 | 416 | 420 | 33,700 | 420 |
2012-08-17 | 411 | 416 | 411 | 416 | 400 | 416 |
2012-08-16 | 409 | 412 | 409 | 412 | 600 | 412 |
2012-08-15 | 416 | 416 | 412 | 412 | 700 | 412 |
2012-08-14 | 415 | 416 | 415 | 416 | 2,300 | 416 |
2012-08-13 | 408 | 420 | 408 | 417 | 1,400 | 417 |
2012-08-10 | 410 | 410 | 410 | 410 | 100 | 410 |
2012-08-09 | 411 | 411 | 411 | 411 | 500 | 411 |
2012-08-07 | 413 | 416 | 406 | 416 | 1,400 | 416 |
2012-08-06 | 406 | 408 | 406 | 408 | 300 | 408 |
2012-08-03 | 414 | 414 | 414 | 414 | 100 | 414 |
2012-08-01 | 414 | 414 | 413 | 413 | 200 | 413 |
2012-07-31 | 406 | 406 | 400 | 400 | 2,100 | 400 |
2012-07-30 | 406 | 406 | 406 | 406 | 100 | 406 |
2012-07-27 | 400 | 416 | 399 | 405 | 4,500 | 405 |
2012-07-26 | 400 | 400 | 400 | 400 | 100 | 400 |
2012-07-25 | 406 | 406 | 395 | 396 | 2,300 | 396 |
2012-07-24 | 424 | 424 | 401 | 401 | 1,400 | 401 |
2012-07-20 | 434 | 434 | 430 | 430 | 1,700 | 430 |
2012-07-19 | 428 | 435 | 428 | 435 | 1,100 | 435 |
2012-07-18 | 413 | 436 | 413 | 436 | 500 | 436 |
2012-07-17 | 420 | 426 | 420 | 426 | 200 | 426 |
2012-07-13 | 420 | 420 | 420 | 420 | 100 | 420 |
2012-07-12 | 423 | 423 | 412 | 412 | 1,100 | 412 |
2012-07-11 | 424 | 424 | 424 | 424 | 2,800 | 424 |
2012-07-04 | 444 | 445 | 442 | 445 | 1,200 | 445 |
2012-07-03 | 435 | 445 | 435 | 445 | 800 | 445 |
2012-06-29 | 439 | 450 | 427 | 450 | 5,700 | 450 |
2012-06-28 | 420 | 426 | 420 | 426 | 1,400 | 426 |
2012-06-27 | 417 | 417 | 417 | 417 | 100 | 417 |
2012-06-26 | 420 | 425 | 420 | 425 | 2,000 | 425 |
2012-06-25 | 418 | 418 | 418 | 418 | 400 | 418 |
2012-06-22 | 419 | 419 | 419 | 419 | 200 | 419 |
2012-06-20 | 408 | 412 | 408 | 408 | 1,400 | 408 |
2012-06-19 | 407 | 407 | 405 | 406 | 800 | 406 |
2012-06-18 | 406 | 406 | 404 | 406 | 800 | 406 |
2012-06-15 | 413 | 413 | 404 | 404 | 1,400 | 404 |
2012-06-14 | 412 | 412 | 406 | 412 | 1,000 | 412 |
2012-06-13 | 404 | 404 | 402 | 402 | 700 | 402 |
2012-06-12 | 403 | 408 | 403 | 408 | 800 | 408 |
2012-06-11 | 404 | 415 | 404 | 409 | 2,600 | 409 |
2012-06-08 | 410 | 410 | 403 | 403 | 200 | 403 |
2012-06-07 | 402 | 410 | 402 | 410 | 700 | 410 |
2012-06-06 | 412 | 412 | 393 | 397 | 1,200 | 397 |
2012-06-05 | 399 | 400 | 388 | 388 | 3,500 | 388 |
2012-06-04 | 401 | 401 | 391 | 391 | 1,100 | 391 |
2012-05-31 | 408 | 408 | 408 | 408 | 100 | 408 |
2012-05-30 | 410 | 415 | 410 | 410 | 400 | 410 |
2012-05-29 | 414 | 414 | 410 | 410 | 600 | 410 |
2012-05-28 | 420 | 420 | 420 | 420 | 200 | 420 |
2012-05-25 | 420 | 420 | 420 | 420 | 100 | 420 |
2012-05-23 | 420 | 420 | 420 | 420 | 500 | 420 |
2012-05-22 | 415 | 415 | 415 | 415 | 800 | 415 |
2012-05-18 | 415 | 415 | 415 | 415 | 1,100 | 415 |
2012-05-17 | 400 | 413 | 400 | 413 | 800 | 413 |
2012-05-16 | 400 | 400 | 400 | 400 | 200 | 400 |
2012-05-15 | 414 | 414 | 400 | 400 | 1,000 | 400 |
2012-05-14 | 408 | 408 | 408 | 408 | 1,000 | 408 |
2012-05-11 | 427 | 427 | 405 | 419 | 3,300 | 419 |
2012-05-10 | 432 | 432 | 432 | 432 | 100 | 432 |
2012-05-09 | 437 | 437 | 432 | 432 | 10,700 | 432 |
2012-05-08 | 433 | 433 | 433 | 433 | 400 | 433 |
2012-05-01 | 454 | 454 | 444 | 444 | 10,200 | 444 |
2012-04-26 | 445 | 456 | 443 | 454 | 1,400 | 454 |
2012-04-25 | 438 | 438 | 431 | 432 | 1,500 | 432 |
2012-04-24 | 434 | 440 | 434 | 438 | 2,600 | 438 |
2012-04-23 | 451 | 452 | 450 | 450 | 800 | 450 |
2012-04-20 | 459 | 459 | 459 | 459 | 800 | 459 |
2012-04-19 | 461 | 461 | 461 | 461 | 100 | 461 |
2012-04-17 | 443 | 443 | 443 | 443 | 500 | 443 |
2012-04-16 | 465 | 465 | 444 | 444 | 900 | 444 |
2012-04-13 | 455 | 457 | 452 | 452 | 1,300 | 452 |
2012-04-11 | 455 | 455 | 443 | 452 | 1,200 | 452 |
2012-04-10 | 458 | 463 | 458 | 458 | 900 | 458 |
2012-04-09 | 461 | 464 | 457 | 457 | 600 | 457 |
2012-04-06 | 483 | 483 | 471 | 471 | 400 | 471 |
2012-04-05 | 469 | 482 | 462 | 476 | 5,700 | 476 |
2012-04-04 | 482 | 490 | 471 | 490 | 2,000 | 490 |
2012-04-03 | 490 | 490 | 478 | 490 | 1,000 | 490 |
2012-04-02 | 483 | 498 | 473 | 498 | 33,600 | 498 |
2012-03-30 | 478 | 484 | 476 | 484 | 900 | 484 |
2012-03-29 | 493 | 499 | 478 | 490 | 5,600 | 490 |
2012-03-28 | 497 | 497 | 488 | 493 | 1,100 | 493 |
2012-03-27 | 477 | 500 | 477 | 500 | 5,600 | 500 |
2012-03-26 | 490 | 500 | 481 | 485 | 5,500 | 485 |
2012-03-23 | 450 | 535 | 450 | 505 | 38,500 | 505 |
2012-03-22 | 454 | 455 | 450 | 455 | 1,400 | 455 |
2012-03-21 | 450 | 450 | 449 | 449 | 1,700 | 449 |
2012-03-19 | 445 | 449 | 445 | 449 | 3,300 | 449 |
2012-03-16 | 444 | 446 | 443 | 446 | 1,100 | 446 |
2012-03-15 | 441 | 445 | 439 | 444 | 2,400 | 444 |
2012-03-14 | 437 | 437 | 437 | 437 | 800 | 437 |
2012-03-13 | 436 | 447 | 434 | 436 | 1,900 | 436 |
2012-03-12 | 437 | 440 | 437 | 439 | 1,300 | 439 |
2012-03-09 | 437 | 438 | 426 | 437 | 800 | 437 |
2012-03-08 | 422 | 436 | 422 | 436 | 1,100 | 436 |
2012-03-07 | 436 | 436 | 415 | 415 | 3,300 | 415 |
2012-03-05 | 440 | 440 | 440 | 440 | 1,200 | 440 |
2012-03-02 | 441 | 450 | 440 | 444 | 5,200 | 444 |
2012-03-01 | 450 | 450 | 449 | 449 | 800 | 449 |
2012-02-29 | 446 | 449 | 442 | 449 | 2,700 | 449 |
2012-02-28 | 446 | 446 | 446 | 446 | 200 | 446 |
2012-02-27 | 448 | 450 | 440 | 440 | 2,400 | 440 |
2012-02-24 | 448 | 455 | 439 | 455 | 8,000 | 455 |
2012-02-23 | 431 | 448 | 431 | 448 | 1,900 | 448 |
2012-02-22 | 419 | 429 | 419 | 429 | 1,700 | 429 |
2012-02-21 | 420 | 420 | 420 | 420 | 1,100 | 420 |
2012-02-20 | 431 | 434 | 431 | 432 | 1,400 | 432 |
2012-02-17 | 421 | 440 | 421 | 431 | 7,700 | 431 |
2012-02-16 | 412 | 420 | 412 | 419 | 2,800 | 419 |
2012-02-15 | 396 | 417 | 396 | 417 | 7,400 | 417 |
2012-02-14 | 407 | 410 | 403 | 404 | 1,400 | 404 |
2012-02-13 | 410 | 410 | 408 | 408 | 600 | 408 |
2012-02-10 | 400 | 406 | 400 | 405 | 4,300 | 405 |
2012-02-09 | 390 | 400 | 390 | 400 | 2,300 | 400 |
2012-02-08 | 396 | 396 | 390 | 390 | 1,000 | 390 |
2012-02-07 | 394 | 398 | 393 | 396 | 1,100 | 396 |
2012-02-06 | 390 | 400 | 390 | 394 | 1,600 | 394 |
2012-02-03 | 388 | 388 | 376 | 384 | 8,500 | 384 |
2012-02-02 | 393 | 397 | 380 | 380 | 7,200 | 380 |
2012-02-01 | 387 | 387 | 385 | 385 | 1,800 | 385 |
2012-01-31 | 387 | 388 | 385 | 385 | 11,500 | 385 |
2012-01-30 | 385 | 393 | 385 | 390 | 1,300 | 390 |
2012-01-27 | 389 | 389 | 388 | 388 | 900 | 388 |
2012-01-26 | 391 | 397 | 387 | 397 | 3,500 | 397 |
2012-01-25 | 382 | 418 | 382 | 406 | 4,700 | 406 |
2012-01-24 | 385 | 385 | 381 | 382 | 2,000 | 382 |
2012-01-23 | 388 | 398 | 388 | 390 | 3,900 | 390 |
2012-01-20 | 370 | 382 | 369 | 380 | 23,400 | 380 |
2012-01-19 | 358 | 368 | 358 | 368 | 2,700 | 368 |
2012-01-18 | 358 | 359 | 357 | 358 | 2,300 | 358 |
2012-01-17 | 357 | 357 | 357 | 357 | 500 | 357 |
2012-01-16 | 356 | 356 | 354 | 354 | 1,600 | 354 |
2012-01-13 | 354 | 357 | 354 | 354 | 800 | 354 |
2012-01-12 | 357 | 357 | 351 | 353 | 2,300 | 353 |
2012-01-11 | 356 | 358 | 353 | 357 | 11,800 | 357 |
2012-01-10 | 352 | 353 | 352 | 353 | 800 | 353 |
2012-01-06 | 351 | 353 | 349 | 353 | 1,900 | 353 |
2012-01-05 | 344 | 350 | 344 | 350 | 17,700 | 350 |
2012-01-04 | 357 | 359 | 346 | 348 | 20,000 | 348 |
分割・併合履歴 : [1990-05-28]1株→1.186株