9308 乾汽船(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	960	965	949	957	11,400	957
2015-12-29	924	947	921	944	19,800	944
2015-12-28	900	929	900	914	20,300	914
2015-12-25	942	954	901	904	40,600	904
2015-12-24	957	974	946	950	27,900	950
2015-12-22	960	963	955	955	14,000	955
2015-12-21	943	961	942	957	22,200	957
2015-12-18	942	962	929	958	27,400	958
2015-12-17	950	954	936	942	18,000	942
2015-12-16	955	955	927	937	22,200	937
2015-12-15	953	961	940	940	7,400	940
2015-12-14	945	965	941	951	10,600	951
2015-12-11	946	979	946	953	32,800	953
2015-12-10	977	977	948	950	18,900	950
2015-12-09	973	980	962	968	16,400	968
2015-12-08	970	983	962	971	20,100	971
2015-12-07	968	980	966	970	15,900	970
2015-12-04	949	972	949	958	16,900	958
2015-12-03	962	979	962	967	16,400	967
2015-12-02	964	971	958	971	17,100	971
2015-12-01	962	966	954	961	10,400	961
2015-11-30	963	965	947	956	30,600	956
2015-11-27	984	987	963	963	17,000	963
2015-11-26	981	989	962	977	27,200	977
2015-11-25	992	995	986	987	14,700	987
2015-11-24	990	999	986	999	23,800	999
2015-11-20	1,006	1,007	994	1,002	23,600	1,002
2015-11-19	990	1,007	990	1,002	33,600	1,002
2015-11-18	1,004	1,004	982	993	24,700	993
2015-11-17	1,004	1,009	991	1,004	30,100	1,004
2015-11-16	975	1,009	975	1,004	34,900	1,004
2015-11-13	971	1,001	964	1,000	26,500	1,000
2015-11-12	985	989	967	985	27,400	985
2015-11-11	995	1,009	993	998	25,300	998
2015-11-10	991	1,000	980	990	30,600	990
2015-11-09	993	1,011	990	1,000	42,900	1,000
2015-11-06	985	1,002	985	991	54,300	991
2015-11-05	985	997	984	990	36,900	990
2015-11-04	966	985	960	985	47,100	985
2015-11-02	945	957	921	957	63,100	957
2015-10-30	986	1,000	977	986	54,200	986
2015-10-29	961	991	943	991	178,500	991
2015-10-28	968	975	960	974	32,400	974
2015-10-27	960	969	955	968	19,900	968
2015-10-26	952	959	947	959	23,000	959
2015-10-23	942	952	941	948	29,100	948
2015-10-22	920	942	920	929	22,900	929
2015-10-21	889	928	888	925	57,800	925
2015-10-20	899	906	867	895	31,800	895
2015-10-19	894	899	889	899	27,100	899
2015-10-16	881	896	867	894	36,500	894
2015-10-15	822	877	822	876	45,600	876
2015-10-14	818	831	808	827	18,200	827
2015-10-13	818	845	818	823	20,600	823
2015-10-09	834	835	822	828	35,600	828
2015-10-08	889	895	831	833	59,300	833
2015-10-07	886	903	876	902	24,400	902
2015-10-06	875	894	866	894	40,200	894
2015-10-05	851	867	849	866	15,200	866
2015-10-02	859	859	814	858	18,100	858
2015-10-01	824	867	808	864	43,900	864
2015-09-30	795	818	788	813	20,000	813
2015-09-29	838	838	790	795	37,100	795
2015-09-28	812	815	784	808	16,700	808
2015-09-25	803	816	796	814	13,300	814
2015-09-24	802	815	792	805	21,900	805
2015-09-18	825	825	806	817	13,600	817
2015-09-17	808	827	807	825	8,700	825
2015-09-16	814	814	795	814	12,000	814
2015-09-15	804	823	802	804	8,700	804
2015-09-14	819	819	804	805	11,400	805
2015-09-11	824	826	811	820	25,900	820
2015-09-10	797	824	793	817	33,400	817
2015-09-09	790	817	780	817	71,200	817
2015-09-08	792	817	776	776	18,200	776
2015-09-07	787	807	785	796	22,600	796
2015-09-04	809	809	790	797	25,900	797
2015-09-03	813	827	807	809	17,400	809
2015-09-02	796	818	785	808	40,900	808
2015-09-01	832	834	802	802	47,900	802
2015-08-31	835	850	832	840	42,600	840
2015-08-28	856	890	850	868	32,800	868
2015-08-27	870	879	850	851	26,000	851
2015-08-26	871	882	842	855	36,400	855
2015-08-25	869	898	834	874	60,800	874
2015-08-24	834	936	834	900	148,600	900
2015-08-21	901	916	882	894	50,100	894
2015-08-20	925	932	916	917	12,800	917
2015-08-19	937	944	928	928	14,000	928
2015-08-18	953	953	936	940	14,300	940
2015-08-17	934	957	930	955	18,500	955
2015-08-14	939	940	930	934	11,600	934
2015-08-13	954	957	936	943	22,400	943
2015-08-12	970	977	959	960	19,300	960
2015-08-11	955	987	953	969	38,300	969
2015-08-10	921	951	921	950	28,400	950
2015-08-07	937	937	926	932	15,700	932
2015-08-06	938	948	932	937	19,300	937
2015-08-05	950	954	929	932	23,400	932
2015-08-04	952	952	939	943	15,100	943
2015-08-03	944	958	940	946	17,600	946
2015-07-31	930	944	930	943	20,400	943
2015-07-30	925	936	925	927	8,000	927
2015-07-29	922	932	921	924	11,000	924
2015-07-28	929	934	921	923	17,100	923
2015-07-27	936	940	930	931	13,900	931
2015-07-24	953	956	940	941	20,600	941
2015-07-23	947	954	947	952	9,600	952
2015-07-22	951	956	946	946	6,700	946
2015-07-21	964	973	952	956	13,800	956
2015-07-17	955	967	950	956	14,500	956
2015-07-16	960	965	947	957	20,200	957
2015-07-15	955	981	937	969	52,600	969
2015-07-14	951	954	945	949	14,200	949
2015-07-13	940	944	930	940	12,300	940
2015-07-10	933	958	924	934	45,300	934
2015-07-09	915	945	899	936	51,900	936
2015-07-08	967	973	944	944	19,400	944
2015-07-07	959	974	959	968	10,600	968
2015-07-06	959	970	953	953	20,500	953
2015-07-03	972	982	967	971	24,300	971
2015-07-02	993	993	975	984	15,100	984
2015-07-01	952	979	935	978	39,000	978
2015-06-30	961	966	951	955	26,700	955
2015-06-29	973	981	958	961	31,000	961
2015-06-26	990	992	976	978	36,600	978
2015-06-25	995	1,003	989	999	19,700	999
2015-06-24	1,002	1,005	990	1,002	21,700	1,002
2015-06-23	994	1,010	972	1,002	43,300	1,002
2015-06-22	988	995	976	990	20,000	990
2015-06-19	984	985	976	980	19,500	980
2015-06-18	975	988	971	975	14,000	975
2015-06-17	985	994	977	979	17,600	979
2015-06-16	993	1,000	981	986	21,700	986
2015-06-15	979	999	979	995	36,500	995
2015-06-12	1,001	1,002	992	997	33,100	997
2015-06-11	995	1,003	989	1,001	35,500	1,001
2015-06-10	974	996	974	980	22,100	980
2015-06-09	990	991	975	975	15,300	975
2015-06-08	984	992	984	988	9,200	988
2015-06-05	980	1,002	979	992	33,800	992
2015-06-04	986	995	984	987	18,600	987
2015-06-03	980	988	976	986	9,300	986
2015-06-02	983	990	982	984	13,700	984
2015-06-01	960	1,007	960	988	44,500	988
2015-05-29	969	984	969	975	23,900	975
2015-05-28	970	980	968	971	18,600	971
2015-05-27	970	973	966	970	17,700	970
2015-05-26	981	981	964	970	21,500	970
2015-05-25	961	982	961	971	24,400	971
2015-05-22	990	990	968	974	43,600	974
2015-05-21	995	997	990	990	17,300	990
2015-05-20	1,001	1,003	985	995	40,300	995
2015-05-19	997	1,014	995	1,001	26,300	1,001
2015-05-18	1,008	1,020	996	1,006	22,900	1,006
2015-05-15	996	1,018	996	1,012	65,600	1,012
2015-05-14	1,020	1,022	1,010	1,015	15,400	1,015
2015-05-13	1,012	1,025	1,012	1,020	13,600	1,020
2015-05-12	1,030	1,030	1,017	1,022	10,400	1,022
2015-05-11	1,025	1,038	1,015	1,027	29,200	1,027
2015-05-08	1,000	1,020	1,000	1,014	24,100	1,014
2015-05-07	999	1,006	987	995	21,900	995
2015-05-01	995	1,009	994	999	32,300	999
2015-04-30	1,010	1,010	992	1,002	52,000	1,002
2015-04-28	1,024	1,030	1,002	1,009	65,800	1,009
2015-04-27	1,025	1,026	1,015	1,023	17,200	1,023
2015-04-24	1,020	1,040	1,020	1,022	61,300	1,022
2015-04-23	1,010	1,018	1,008	1,014	18,100	1,014
2015-04-22	1,019	1,019	1,009	1,010	17,200	1,010
2015-04-21	1,000	1,012	992	1,009	23,900	1,009
2015-04-20	1,002	1,009	986	999	33,800	999
2015-04-17	1,000	1,019	999	1,011	42,100	1,011
2015-04-16	1,000	1,006	989	1,006	21,400	1,006
2015-04-15	1,001	1,001	988	995	36,200	995
2015-04-14	1,000	1,006	994	1,001	28,200	1,001
2015-04-13	999	1,000	987	993	45,000	993
2015-04-10	1,013	1,013	996	1,004	64,200	1,004
2015-04-09	1,015	1,020	998	1,001	35,500	1,001
2015-04-08	1,025	1,030	1,006	1,010	35,600	1,010
2015-04-07	1,030	1,030	1,019	1,025	48,200	1,025
2015-04-06	1,018	1,022	990	1,019	37,800	1,019
2015-04-03	1,016	1,021	1,008	1,018	16,100	1,018
2015-04-02	1,018	1,028	995	1,016	29,900	1,016
2015-04-01	996	1,018	988	1,015	47,600	1,015
2015-03-31	1,016	1,026	1,005	1,007	22,500	1,007
2015-03-30	990	1,019	989	1,014	28,600	1,014
2015-03-27	1,014	1,014	988	997	38,700	997
2015-03-26	1,024	1,024	1,009	1,016	34,100	1,016
2015-03-25	1,003	1,023	1,003	1,010	21,400	1,010
2015-03-24	1,003	1,026	996	1,017	43,700	1,017
2015-03-23	1,015	1,021	1,005	1,012	22,600	1,012
2015-03-20	1,013	1,019	1,010	1,016	18,400	1,016
2015-03-19	1,028	1,028	1,005	1,009	38,700	1,009
2015-03-18	1,011	1,043	1,006	1,038	47,600	1,038
2015-03-17	1,029	1,035	1,017	1,027	36,200	1,027
2015-03-16	1,030	1,045	1,029	1,036	36,600	1,036
2015-03-13	1,044	1,050	1,037	1,045	73,300	1,045
2015-03-12	1,028	1,033	1,024	1,033	35,900	1,033
2015-03-11	1,001	1,030	1,001	1,014	36,600	1,014
2015-03-10	1,020	1,024	1,012	1,016	23,800	1,016
2015-03-09	1,028	1,029	1,019	1,025	21,000	1,025
2015-03-06	1,002	1,026	1,002	1,022	64,900	1,022
2015-03-05	998	1,004	997	998	13,000	998
2015-03-04	990	1,004	983	998	33,700	998
2015-03-03	1,000	1,006	983	999	37,800	999
2015-03-02	998	1,012	994	999	30,100	999
2015-02-27	1,012	1,028	1,000	1,001	63,600	1,001
2015-02-26	993	1,009	987	1,005	92,700	1,005
2015-02-25	986	999	982	983	40,600	983
2015-02-24	974	986	966	986	75,900	986
2015-02-23	975	981	966	971	40,600	971
2015-02-20	980	984	977	979	37,000	979
2015-02-19	969	985	960	977	80,200	977
2015-02-18	938	967	925	962	95,500	962
2015-02-17	923	930	918	923	38,800	923
2015-02-16	922	924	916	917	39,900	917
2015-02-13	912	928	912	922	66,300	922
2015-02-12	924	926	914	914	95,500	914
2015-02-10	919	930	902	924	160,700	924
2015-02-09	964	970	956	964	32,100	964
2015-02-06	962	969	955	964	23,800	964
2015-02-05	947	965	947	953	25,100	953
2015-02-04	958	963	950	958	26,900	958
2015-02-03	961	963	943	944	33,100	944
2015-02-02	977	977	962	962	22,500	962
2015-01-30	991	994	971	982	37,500	982
2015-01-29	994	994	961	977	37,300	977
2015-01-28	966	993	963	990	50,600	990
2015-01-27	963	970	961	967	23,600	967
2015-01-26	960	969	956	965	28,100	965
2015-01-23	965	970	963	969	29,800	969
2015-01-22	956	965	934	957	17,700	957
2015-01-21	962	962	954	957	20,900	957
2015-01-20	944	963	944	963	40,400	963
2015-01-19	915	940	915	934	28,700	934
2015-01-16	921	921	905	910	23,700	910
2015-01-15	910	924	910	924	19,400	924
2015-01-14	933	940	906	912	52,000	912
2015-01-13	947	948	928	936	26,500	936
2015-01-09	951	958	947	950	27,000	950
2015-01-08	944	958	943	949	24,600	949
2015-01-07	942	948	941	946	13,900	946
2015-01-06	960	964	951	951	26,900	951
2015-01-05	974	974	965	969	9,400	969

分割・併合履歴： [1990-05-28]1株→1.186株