9308 乾汽船(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	988	988	972	974	13,200	974
2014-12-29	976	984	963	984	45,700	984
2014-12-26	963	971	954	965	22,100	965
2014-12-25	962	965	953	956	43,900	956
2014-12-24	973	978	967	970	27,400	970
2014-12-22	982	982	965	970	29,000	970
2014-12-19	976	989	974	982	59,500	982
2014-12-18	969	985	969	976	33,700	976
2014-12-17	952	979	951	952	39,700	952
2014-12-16	981	986	955	962	56,400	962
2014-12-15	1,000	1,010	995	995	45,400	995
2014-12-12	1,020	1,058	991	994	190,500	994
2014-12-11	981	996	981	992	24,400	992
2014-12-10	990	1,000	983	995	30,500	995
2014-12-09	1,012	1,012	990	993	27,700	993
2014-12-08	1,025	1,038	1,014	1,015	38,600	1,015
2014-12-05	1,015	1,028	1,010	1,025	32,000	1,025
2014-12-04	1,019	1,020	1,010	1,013	11,500	1,013
2014-12-03	996	1,020	996	1,018	71,700	1,018
2014-12-02	1,004	1,004	992	1,002	20,200	1,002
2014-12-01	990	1,007	989	1,000	38,000	1,000
2014-11-28	982	995	981	982	36,500	982
2014-11-27	1,004	1,017	971	989	51,100	989
2014-11-26	980	1,009	980	1,000	38,800	1,000
2014-11-25	980	984	976	976	18,500	976
2014-11-21	980	989	976	984	14,200	984
2014-11-20	996	996	982	983	13,000	983
2014-11-19	990	997	982	985	14,500	985
2014-11-18	987	994	982	990	16,400	990
2014-11-17	999	1,000	969	970	37,600	970
2014-11-14	1,024	1,024	987	1,003	37,000	1,003
2014-11-13	1,006	1,007	986	986	53,800	986
2014-11-12	1,016	1,029	1,000	1,014	54,100	1,014
2014-11-11	1,018	1,026	1,004	1,010	32,700	1,010
2014-11-10	1,000	1,040	1,000	1,031	39,200	1,031
2014-11-07	1,009	1,044	995	1,030	55,500	1,030
2014-11-06	1,060	1,063	1,000	1,017	76,100	1,017
2014-11-05	1,065	1,065	1,041	1,051	48,100	1,051
2014-11-04	1,077	1,079	1,051	1,067	147,800	1,067
2014-10-31	998	1,043	997	1,043	217,400	1,043
2014-10-30	955	992	955	989	59,100	989
2014-10-29	953	953	948	952	21,700	952
2014-10-28	952	953	936	944	23,300	944
2014-10-27	945	957	934	957	32,000	957
2014-10-24	950	951	930	931	32,000	931
2014-10-23	944	954	934	947	39,700	947
2014-10-22	934	945	925	944	38,100	944
2014-10-21	932	933	910	915	29,000	915
2014-10-20	924	944	924	933	47,500	933
2014-10-17	937	937	902	910	85,700	910
2014-10-16	918	929	906	907	37,800	907
2014-10-15	917	938	917	936	42,500	936
2014-10-14	910	937	907	919	58,300	919
2014-10-10	922	927	911	925	51,000	925
2014-10-09	935	954	935	935	44,900	935
2014-10-08	936	956	936	948	66,800	948
2014-10-07	950	954	943	946	39,200	946
2014-10-06	965	978	954	958	46,800	958
2014-10-03	948	956	931	940	50,800	940
2014-10-02	951	958	940	947	108,900	947
2014-10-01	1,006	1,011	960	971	244,300	971
2014-09-30	1,068	1,068	1,003	1,003	121,000	1,003
2014-09-29	1,058	1,070	1,054	1,060	60,100	1,060
2014-09-26	1,038	1,064	1,035	1,052	22,500	1,052
2014-09-25	1,054	1,070	1,045	1,054	65,100	1,054
2014-09-24	1,064	1,080	1,057	1,058	83,300	1,058
2014-09-22	1,059	1,067	1,050	1,065	65,800	1,065
2014-09-19	1,053	1,063	1,045	1,058	74,900	1,058
2014-09-18	1,043	1,058	1,030	1,042	82,500	1,042
2014-09-17	1,060	1,089	1,055	1,063	176,400	1,063
2014-09-16	1,020	1,074	1,013	1,064	226,700	1,064
2014-09-12	970	1,010	969	1,006	180,000	1,006
2014-09-11	945	979	938	972	72,000	972
2014-09-10	952	955	932	938	21,400	938
2014-09-09	960	960	953	959	8,000	959
2014-09-08	947	970	944	953	18,100	953
2014-09-05	941	954	937	944	11,200	944
2014-09-04	962	963	945	945	14,500	945
2014-09-03	944	960	941	958	34,100	958
2014-09-02	943	943	936	941	6,000	941
2014-09-01	931	943	928	943	11,200	943
2014-08-29	928	932	924	928	8,000	928
2014-08-28	922	935	922	928	10,900	928
2014-08-27	939	939	927	927	6,500	927
2014-08-26	942	944	936	936	6,600	936
2014-08-25	936	946	931	942	13,300	942
2014-08-22	948	948	930	935	12,800	935
2014-08-21	936	944	935	938	6,700	938
2014-08-20	945	945	930	935	11,800	935
2014-08-19	937	960	932	943	62,500	943
2014-08-18	919	927	918	922	27,600	922
2014-08-15	914	919	910	918	9,600	918
2014-08-14	913	913	905	910	6,800	910
2014-08-13	910	914	905	914	4,300	914
2014-08-12	916	916	913	913	7,900	913
2014-08-11	917	917	906	910	4,000	910
2014-08-08	907	912	898	902	39,400	902
2014-08-07	908	910	904	909	14,400	909
2014-08-06	918	918	908	910	22,600	910
2014-08-05	916	919	911	911	14,100	911
2014-08-04	916	917	914	915	22,300	915
2014-08-01	918	922	916	920	12,900	920
2014-07-31	922	926	920	923	14,800	923
2014-07-30	925	926	920	920	15,800	920
2014-07-29	923	925	920	923	9,900	923
2014-07-28	925	929	922	923	11,900	923
2014-07-25	926	928	919	922	13,900	922
2014-07-24	934	934	920	926	10,100	926
2014-07-23	928	929	920	925	27,900	925
2014-07-22	922	934	922	925	9,100	925
2014-07-18	925	925	913	915	25,300	915
2014-07-17	927	943	913	931	52,000	931
2014-07-16	913	919	912	915	15,200	915
2014-07-15	918	918	905	910	45,100	910
2014-07-14	917	921	912	915	9,300	915
2014-07-11	907	932	902	921	10,400	921
2014-07-10	935	936	916	916	14,600	916
2014-07-09	950	950	936	936	7,900	936
2014-07-08	957	957	940	950	10,800	950
2014-07-07	961	961	947	959	17,300	959
2014-07-04	966	969	959	966	17,100	966
2014-07-03	966	969	960	966	11,800	966
2014-07-02	978	978	951	951	22,000	951
2014-07-01	967	982	960	977	40,600	977
2014-06-30	951	953	944	953	31,900	953
2014-06-27	938	944	931	936	50,700	936
2014-06-26	920	936	916	923	10,900	923
2014-06-25	931	934	919	920	5,200	920
2014-06-24	936	936	925	933	10,300	933
2014-06-23	929	936	927	936	14,000	936
2014-06-20	930	930	918	928	9,700	928
2014-06-19	922	931	917	931	10,800	931
2014-06-18	926	926	915	918	5,900	918
2014-06-17	934	937	915	926	6,700	926
2014-06-16	935	940	920	920	9,200	920
2014-06-13	920	929	917	929	15,300	929
2014-06-12	918	922	915	922	6,100	922
2014-06-11	930	930	916	928	6,400	928
2014-06-10	934	934	911	930	11,400	930
2014-06-09	918	939	904	936	28,600	936
2014-06-06	905	921	897	912	23,200	912
2014-06-05	900	908	897	905	13,800	905
2014-06-04	900	902	889	902	8,800	902
2014-06-03	900	903	896	897	7,700	897
2014-06-02	895	903	895	899	6,200	899
2014-05-30	900	903	896	896	5,900	896
2014-05-29	900	905	898	900	4,400	900
2014-05-28	905	910	902	904	8,200	904
2014-05-27	911	912	902	907	5,600	907
2014-05-26	896	910	890	910	9,500	910
2014-05-23	895	898	889	894	6,300	894
2014-05-22	891	895	883	895	3,700	895
2014-05-21	877	898	877	883	5,900	883
2014-05-20	879	894	871	879	32,400	879
2014-05-19	889	897	881	894	14,800	894
2014-05-16	888	897	888	894	9,600	894
2014-05-15	889	900	886	899	10,000	899
2014-05-14	900	904	885	904	25,400	904
2014-05-13	910	915	898	899	36,600	899
2014-05-12	900	904	894	902	22,400	902
2014-05-09	895	905	895	898	7,500	898
2014-05-08	918	918	897	897	11,600	897
2014-05-07	916	916	904	908	3,600	908
2014-05-02	928	931	916	916	3,900	916
2014-05-01	920	929	920	929	9,100	929
2014-04-30	917	935	915	935	36,200	935
2014-04-28	901	914	894	911	19,600	911
2014-04-25	896	911	896	910	21,200	910
2014-04-24	893	901	893	895	6,700	895
2014-04-23	893	899	893	894	6,100	894
2014-04-22	900	901	893	893	16,300	893
2014-04-21	892	907	892	900	9,300	900
2014-04-18	903	903	895	901	6,900	901
2014-04-17	898	909	898	899	6,300	899
2014-04-16	890	909	889	901	9,500	901
2014-04-15	897	902	889	892	22,200	892
2014-04-14	890	908	890	897	14,300	897
2014-04-11	884	914	880	895	38,800	895
2014-04-10	903	910	892	899	17,100	899
2014-04-09	907	908	895	901	35,900	901
2014-04-08	906	912	906	907	17,500	907
2014-04-07	921	921	908	910	25,100	910
2014-04-04	928	931	924	927	10,900	927
2014-04-03	935	943	932	935	10,400	935
2014-04-02	928	941	921	930	19,800	930
2014-04-01	944	944	921	922	30,900	922
2014-03-31	980	980	942	944	47,000	944
2014-03-28	955	989	954	985	38,500	985
2014-03-27	944	967	931	948	32,900	948
2014-03-26	943	958	940	949	27,500	949
2014-03-25	940	961	932	940	29,800	940
2014-03-24	922	962	922	951	56,600	951
2014-03-20	939	942	919	921	38,800	921
2014-03-19	950	980	940	956	63,100	956
2014-03-18	915	934	905	916	20,700	916
2014-03-17	890	907	890	896	22,300	896
2014-03-14	913	918	892	899	37,000	899
2014-03-13	934	940	927	933	19,900	933
2014-03-12	948	950	937	940	24,800	940
2014-03-11	980	993	955	963	42,800	963
2014-03-10	985	998	971	982	29,100	982
2014-03-07	956	1,020	953	966	94,400	966
2014-03-06	900	941	900	937	46,600	937
2014-03-05	905	905	892	899	11,500	899
2014-03-04	880	893	880	887	12,300	887
2014-03-03	881	889	871	888	22,100	888
2014-02-28	896	903	885	893	32,400	893
2014-02-27	904	904	891	898	11,600	898
2014-02-26	901	907	891	901	15,600	901
2014-02-25	905	905	890	894	34,300	894
2014-02-24	875	908	868	881	56,800	881
2014-02-21	862	866	857	863	97,900	863
2014-02-20	886	886	861	866	61,500	866
2014-02-19	897	899	885	888	23,200	888
2014-02-18	884	908	878	902	16,800	902
2014-02-17	890	900	875	885	13,400	885
2014-02-14	902	910	881	890	35,400	890
2014-02-13	925	925	903	912	23,100	912
2014-02-12	930	935	922	930	21,700	930
2014-02-10	935	935	906	908	23,700	908
2014-02-07	901	916	898	901	28,400	901
2014-02-06	882	905	882	898	27,800	898
2014-02-05	901	908	879	891	64,500	891
2014-02-04	900	914	888	891	137,100	891
2014-02-03	930	939	920	929	97,700	929
2014-01-31	901	925	898	925	29,600	925
2014-01-30	911	914	896	896	29,900	896
2014-01-29	909	939	909	933	19,000	933
2014-01-28	915	918	907	912	18,400	912
2014-01-27	903	947	900	912	55,200	912
2014-01-24	959	976	959	961	11,900	961
2014-01-23	996	996	981	982	17,100	982
2014-01-22	992	1,000	992	1,000	6,800	1,000
2014-01-21	1,001	1,006	993	993	12,500	993
2014-01-20	1,012	1,015	996	1,011	17,400	1,011
2014-01-17	996	1,009	988	1,002	9,300	1,002
2014-01-16	989	1,010	972	1,001	16,400	1,001
2014-01-15	990	990	951	989	18,700	989
2014-01-14	987	987	964	979	18,800	979
2014-01-10	1,000	1,000	991	999	14,800	999
2014-01-09	1,010	1,010	998	1,005	13,100	1,005
2014-01-08	1,010	1,020	1,009	1,011	7,200	1,011
2014-01-07	1,029	1,029	1,006	1,018	10,600	1,018
2014-01-06	1,040	1,040	1,001	1,016	17,200	1,016

分割・併合履歴： [1990-05-28]1株→1.186株