9308 乾汽船(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,003	1,041	1,003	1,034	26,100	1,034
2013-12-27	1,010	1,015	1,001	1,009	8,300	1,009
2013-12-26	975	1,010	975	1,010	13,100	1,010
2013-12-25	987	991	972	987	75,200	987
2013-12-24	1,002	1,005	983	985	36,300	985
2013-12-20	995	1,000	980	995	24,600	995
2013-12-19	990	1,025	989	1,002	66,200	1,002
2013-12-18	958	961	940	961	20,200	961
2013-12-17	956	964	948	948	35,700	948
2013-12-16	954	955	942	954	28,400	954
2013-12-13	955	961	954	957	13,400	957
2013-12-12	959	962	951	962	15,000	962
2013-12-11	957	962	952	956	34,100	956
2013-12-10	956	974	956	970	23,100	970
2013-12-09	967	972	951	954	21,700	954
2013-12-06	971	980	965	967	18,800	967
2013-12-05	973	993	973	980	16,000	980
2013-12-04	971	997	950	987	55,900	987
2013-12-03	1,011	1,018	999	1,001	21,900	1,001
2013-12-02	1,033	1,033	1,008	1,020	12,400	1,020
2013-11-29	1,042	1,042	1,009	1,019	15,000	1,019
2013-11-28	1,007	1,032	1,003	1,032	30,700	1,032
2013-11-27	1,013	1,024	999	1,007	21,900	1,007
2013-11-26	1,025	1,032	999	1,013	21,000	1,013
2013-11-25	1,050	1,053	1,021	1,024	19,100	1,024
2013-11-22	1,031	1,050	1,017	1,050	37,400	1,050
2013-11-21	1,026	1,039	1,011	1,016	24,300	1,016
2013-11-20	1,057	1,073	1,036	1,036	23,400	1,036
2013-11-19	1,075	1,075	1,054	1,062	32,600	1,062
2013-11-18	1,102	1,119	1,083	1,084	52,600	1,084
2013-11-15	1,088	1,100	1,051	1,072	114,800	1,072
2013-11-14	1,015	1,080	1,010	1,050	50,400	1,050
2013-11-13	981	1,013	981	995	31,700	995
2013-11-12	935	1,005	933	995	53,100	995
2013-11-11	1,001	1,006	939	947	70,200	947
2013-11-08	1,000	1,042	1,000	1,013	26,700	1,013
2013-11-07	1,030	1,030	995	1,001	32,600	1,001
2013-11-06	991	1,020	985	1,007	35,200	1,007
2013-11-05	1,005	1,025	991	992	29,100	992
2013-11-01	1,010	1,020	972	996	77,000	996
2013-10-31	1,053	1,066	1,003	1,007	84,700	1,007
2013-10-30	1,100	1,100	1,069	1,076	37,600	1,076
2013-10-29	1,073	1,096	1,068	1,091	41,100	1,091
2013-10-28	1,145	1,145	1,072	1,091	61,700	1,091
2013-10-25	1,140	1,157	1,100	1,115	79,700	1,115
2013-10-24	1,152	1,178	1,134	1,152	60,800	1,152
2013-10-23	1,275	1,275	1,108	1,152	203,500	1,152
2013-10-22	1,270	1,275	1,252	1,261	40,800	1,261
2013-10-21	1,321	1,325	1,252	1,262	78,400	1,262
2013-10-18	1,305	1,318	1,300	1,317	59,300	1,317
2013-10-17	1,310	1,318	1,273	1,303	76,500	1,303
2013-10-16	1,275	1,294	1,269	1,284	64,700	1,284
2013-10-15	1,258	1,287	1,255	1,283	54,000	1,283
2013-10-11	1,227	1,255	1,204	1,248	46,800	1,248
2013-10-10	1,197	1,255	1,197	1,217	50,700	1,217
2013-10-09	1,156	1,234	1,156	1,212	56,900	1,212
2013-10-08	1,088	1,184	1,085	1,168	77,800	1,168
2013-10-07	1,136	1,168	1,103	1,129	87,000	1,129
2013-10-04	1,150	1,178	1,110	1,135	226,400	1,135
2013-10-03	1,210	1,249	1,203	1,231	82,300	1,231
2013-10-02	1,274	1,290	1,189	1,229	163,300	1,229
2013-10-01	1,329	1,337	1,280	1,284	118,000	1,284
2013-09-30	1,340	1,349	1,311	1,342	58,600	1,342
2013-09-27	1,391	1,400	1,325	1,359	95,600	1,359
2013-09-26	1,334	1,405	1,314	1,390	95,400	1,390
2013-09-25	1,410	1,411	1,345	1,381	114,700	1,381
2013-09-24	1,428	1,500	1,400	1,422	214,300	1,422
2013-09-20	1,362	1,422	1,356	1,370	98,200	1,370
2013-09-19	1,340	1,400	1,312	1,366	196,500	1,366
2013-09-18	1,460	1,480	1,310	1,339	367,200	1,339
2013-09-17	1,540	1,699	1,480	1,522	585,100	1,522
2013-09-13	1,434	1,718	1,385	1,640	689,400	1,640
2013-09-12	1,340	1,463	1,263	1,428	399,000	1,428
2013-09-11	1,363	1,525	1,252	1,360	1,024,200	1,360
2013-09-10	1,303	1,303	1,303	1,303	29,900	1,303
2013-09-09	1,003	1,003	1,003	1,003	32,200	1,003
2013-09-06	899	900	835	853	161,600	853
2013-09-05	913	929	878	887	98,600	887
2013-09-04	896	930	892	928	92,700	928
2013-09-03	890	903	870	887	90,000	887
2013-09-02	830	923	819	890	162,500	890
2013-08-30	842	850	822	830	79,600	830
2013-08-29	850	865	820	848	94,300	848
2013-08-28	890	904	812	849	188,500	849
2013-08-27	909	955	906	917	92,000	917
2013-08-26	900	950	900	927	126,700	927
2013-08-23	915	944	890	899	168,800	899
2013-08-22	985	985	905	922	368,400	922
2013-08-21	1,114	1,132	941	1,000	303,100	1,000
2013-08-20	1,148	1,198	1,103	1,126	174,100	1,126
2013-08-19	1,201	1,202	1,089	1,103	120,700	1,103
2013-08-16	1,226	1,290	1,167	1,202	274,500	1,202
2013-08-15	1,020	1,200	995	1,196	236,900	1,196
2013-08-14	1,018	1,100	995	1,029	142,800	1,029
2013-08-13	950	1,008	943	970	106,200	970
2013-08-12	910	970	910	950	91,300	950
2013-08-09	914	925	905	915	18,800	915
2013-08-08	955	955	900	905	66,500	905
2013-08-07	892	963	892	945	66,700	945
2013-08-06	916	935	880	891	72,900	891
2013-08-05	901	972	901	961	96,500	961
2013-08-02	881	897	872	897	19,600	897
2013-08-01	890	890	859	866	9,700	866
2013-07-31	880	897	880	890	10,100	890
2013-07-30	860	900	860	895	31,400	895
2013-07-29	873	883	842	864	46,500	864
2013-07-26	901	910	883	905	36,700	905
2013-07-25	879	915	877	915	51,400	915
2013-07-24	864	874	864	871	21,200	871
2013-07-23	861	873	857	869	27,000	869
2013-07-22	862	869	852	854	24,000	854
2013-07-19	868	868	851	862	34,200	862
2013-07-18	860	873	858	873	26,500	873
2013-07-17	864	873	860	860	33,200	860
2013-07-16	849	869	846	869	55,000	869
2013-07-12	827	838	823	838	32,900	838
2013-07-11	821	821	806	818	11,200	818
2013-07-10	818	818	797	815	29,200	815
2013-07-09	850	850	796	811	37,900	811
2013-07-08	870	887	847	849	56,500	849
2013-07-05	838	887	825	848	78,500	848
2013-07-04	789	846	785	838	73,000	838
2013-07-03	760	789	750	770	40,700	770
2013-07-02	770	774	750	760	31,100	760
2013-07-01	734	751	730	746	21,500	746
2013-06-28	750	754	730	748	15,200	748
2013-06-27	705	750	693	750	19,900	750
2013-06-26	767	767	695	703	32,300	703
2013-06-25	751	755	736	737	18,800	737
2013-06-24	755	780	750	756	20,800	756
2013-06-21	735	770	734	770	15,800	770
2013-06-20	773	776	746	765	17,600	765
2013-06-19	814	818	773	781	42,800	781
2013-06-18	745	781	744	769	25,200	769
2013-06-17	744	749	737	744	29,300	744
2013-06-14	744	751	740	744	34,400	744
2013-06-13	750	750	701	744	18,300	744
2013-06-12	739	750	721	750	27,300	750
2013-06-11	749	755	720	741	15,700	741
2013-06-10	743	765	705	749	66,200	749
2013-06-07	722	751	642	730	48,400	730
2013-06-06	747	765	740	752	50,800	752
2013-06-05	881	881	777	777	105,300	777
2013-06-04	920	920	815	876	106,900	876
2013-06-03	815	920	800	867	149,000	867
2013-05-31	751	789	741	770	15,800	770
2013-05-30	770	785	751	760	18,300	760
2013-05-29	730	865	730	798	34,800	798
2013-05-28	726	735	726	728	26,000	728
2013-05-27	735	736	729	736	9,000	736
2013-05-24	742	745	737	740	10,000	740
2013-05-23	782	785	737	741	14,800	741
2013-05-22	779	788	768	776	24,600	776
2013-05-21	795	795	787	789	6,100	789
2013-05-20	810	810	792	810	11,500	810
2013-05-17	740	769	738	769	13,600	769
2013-05-16	735	757	713	725	44,500	725
2013-05-15	768	785	768	780	26,800	780
2013-05-14	843	850	812	813	23,000	813
2013-05-13	864	864	848	848	14,500	848
2013-05-10	874	899	866	870	31,100	870
2013-05-09	902	915	893	902	16,200	902
2013-05-08	895	919	880	900	32,800	900
2013-05-07	880	900	872	882	31,500	882
2013-05-02	866	882	866	873	14,800	873
2013-05-01	888	895	875	888	16,400	888
2013-04-30	873	889	873	885	21,500	885
2013-04-26	883	900	870	880	21,200	880
2013-04-25	906	915	865	882	25,400	882
2013-04-24	900	915	884	906	30,300	906
2013-04-23	889	907	882	905	15,600	905
2013-04-22	881	890	870	886	33,000	886
2013-04-19	863	865	851	862	4,600	862
2013-04-18	838	868	838	868	15,300	868
2013-04-17	845	849	840	843	4,500	843
2013-04-16	850	858	848	855	14,500	855
2013-04-15	873	880	855	870	9,200	870
2013-04-12	906	906	867	888	6,400	888
2013-04-11	908	908	860	906	15,400	906
2013-04-10	881	918	879	918	23,800	918
2013-04-09	925	925	856	869	26,300	869
2013-04-08	867	910	860	870	48,100	870
2013-04-05	865	870	810	822	72,700	822
2013-04-04	723	767	713	767	23,200	767
2013-04-03	740	764	710	743	33,200	743
2013-04-02	678	750	670	730	41,600	730
2013-04-01	819	819	676	733	52,600	733
2013-03-29	837	842	820	826	4,000	826
2013-03-28	846	875	826	826	21,300	826
2013-03-27	861	888	818	861	21,800	861
2013-03-26	854	854	843	844	9,300	844
2013-03-25	873	888	858	860	19,800	860
2013-03-22	905	905	872	888	12,000	888
2013-03-21	935	935	895	909	15,900	909
2013-03-19	950	950	924	940	19,000	940
2013-03-18	972	984	930	945	24,600	945
2013-03-15	1,093	1,097	968	980	74,800	980
2013-03-14	945	965	902	958	66,800	958
2013-03-13	820	918	811	918	33,000	918
2013-03-12	883	895	823	840	24,300	840
2013-03-11	803	900	803	898	77,200	898
2013-03-08	830	844	800	818	58,700	818
2013-03-07	826	835	801	815	24,600	815
2013-03-06	804	850	774	835	48,500	835
2013-03-05	832	850	800	804	137,700	804
2013-03-04	858	873	858	873	174,400	873
2013-03-01	630	723	626	723	157,200	723
2013-02-28	601	623	600	623	80,000	623
2013-02-27	583	612	576	581	70,900	581
2013-02-26	563	582	559	578	15,100	578
2013-02-25	555	563	555	563	12,600	563
2013-02-22	560	560	550	552	7,600	552
2013-02-21	560	565	556	560	3,500	560
2013-02-20	553	563	553	560	10,400	560
2013-02-19	545	554	544	553	9,900	553
2013-02-18	530	545	530	545	12,800	545
2013-02-15	548	548	520	523	22,700	523
2013-02-14	558	558	548	548	7,400	548
2013-02-13	570	594	555	561	28,200	561
2013-02-12	553	567	543	561	5,700	561
2013-02-08	559	565	552	553	11,400	553
2013-02-07	550	560	549	552	15,900	552
2013-02-06	550	560	545	550	9,900	550
2013-02-05	555	557	543	545	7,800	545
2013-02-04	551	556	551	556	13,400	556
2013-02-01	550	550	543	548	6,400	548
2013-01-31	555	555	543	550	13,600	550
2013-01-30	540	559	540	555	11,600	555
2013-01-29	555	559	538	538	10,300	538
2013-01-28	522	554	522	544	34,300	544
2013-01-25	517	525	515	518	20,900	518
2013-01-24	515	516	512	513	7,200	513
2013-01-23	522	524	511	512	13,100	512
2013-01-22	517	529	516	522	19,400	522
2013-01-21	529	529	519	527	12,900	527
2013-01-18	512	527	512	527	14,200	527
2013-01-17	525	525	506	511	7,100	511
2013-01-16	536	536	515	524	17,400	524
2013-01-15	540	540	526	537	53,400	537
2013-01-11	531	554	521	545	65,900	545
2013-01-10	520	544	515	521	92,700	521
2013-01-09	513	519	505	518	30,200	518
2013-01-08	535	538	505	513	38,500	513
2013-01-07	502	543	495	527	40,600	527
2013-01-04	510	524	500	500	12,500	500

分割・併合履歴： [1990-05-28]1株→1.186株