9308 乾汽船(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	980	990	977	988	16,400	988
2016-12-29	979	991	966	991	29,800	991
2016-12-28	957	980	957	976	25,100	976
2016-12-27	957	958	946	954	11,400	954
2016-12-26	950	954	941	952	16,800	952
2016-12-22	951	959	940	947	17,100	947
2016-12-21	952	952	932	936	12,800	936
2016-12-20	937	957	931	953	28,400	953
2016-12-19	934	942	934	937	19,300	937
2016-12-16	957	959	939	939	20,800	939
2016-12-15	959	978	948	948	33,000	948
2016-12-14	970	970	950	961	11,700	961
2016-12-13	943	975	921	972	29,800	972
2016-12-12	950	950	937	940	15,900	940
2016-12-09	916	944	916	943	29,900	943
2016-12-08	934	939	911	921	30,300	921
2016-12-07	912	934	912	919	29,300	919
2016-12-06	913	921	901	903	22,400	903
2016-12-05	910	910	896	903	13,700	903
2016-12-02	921	923	910	910	14,400	910
2016-12-01	938	944	921	923	14,900	923
2016-11-30	926	933	922	923	11,200	923
2016-11-29	935	935	923	926	10,400	926
2016-11-28	926	936	926	933	8,200	933
2016-11-25	941	941	921	928	14,800	928
2016-11-24	948	948	932	932	7,800	932
2016-11-22	922	942	922	939	8,100	939
2016-11-21	935	949	923	925	19,300	925
2016-11-18	933	946	924	938	36,100	938
2016-11-17	952	952	940	946	9,200	946
2016-11-16	962	962	948	952	14,900	952
2016-11-15	972	972	954	957	17,000	957
2016-11-14	969	985	963	971	17,200	971
2016-11-11	980	1,000	965	966	20,900	966
2016-11-10	990	999	973	978	19,200	978
2016-11-09	999	1,004	956	963	28,000	963
2016-11-08	1,005	1,005	980	984	4,800	984
2016-11-07	988	1,005	985	991	25,000	991
2016-11-04	982	988	954	980	19,800	980
2016-11-02	986	997	980	992	23,600	992
2016-11-01	1,011	1,016	999	1,006	16,100	1,006
2016-10-31	1,005	1,017	984	1,011	44,700	1,011
2016-10-28	977	1,005	974	1,005	59,400	1,005
2016-10-27	971	999	971	974	27,100	974
2016-10-26	950	985	950	985	17,400	985
2016-10-25	957	972	951	955	15,900	955
2016-10-24	957	973	957	962	11,400	962
2016-10-21	980	980	956	957	8,200	957
2016-10-20	970	975	961	971	11,000	971
2016-10-19	965	970	963	967	7,300	967
2016-10-17	977	978	959	967	8,400	967
2016-10-13	972	980	963	972	9,300	972
2016-10-12	965	981	965	970	15,700	970
2016-10-11	970	992	970	982	12,800	982
2016-10-07	981	995	974	984	15,400	984
2016-10-06	996	1,003	994	995	13,300	995
2016-10-05	1,006	1,009	1,000	1,003	17,300	1,003
2016-10-04	999	1,004	995	1,004	18,300	1,004
2016-10-03	984	1,000	979	990	20,100	990
2016-09-30	957	999	957	971	17,600	971
2016-09-29	999	999	970	982	33,000	982
2016-09-28	976	988	961	988	13,900	988
2016-09-27	985	1,005	970	970	21,300	970
2016-09-26	994	1,009	992	992	12,800	992
2016-09-23	974	1,008	972	1,000	52,000	1,000
2016-09-21	938	974	938	974	15,500	974
2016-09-20	943	949	938	943	11,700	943
2016-09-16	939	958	923	958	13,800	958
2016-09-15	940	944	923	925	9,100	925
2016-09-14	945	964	940	946	12,300	946
2016-09-13	979	979	949	950	5,500	950
2016-09-12	961	979	961	965	9,100	965
2016-09-09	982	985	973	976	13,900	976
2016-09-08	992	992	982	983	6,200	983
2016-09-07	980	993	976	990	9,900	990
2016-09-06	991	995	989	993	6,100	993
2016-09-05	964	999	964	991	14,200	991
2016-09-02	978	983	977	979	3,100	979
2016-09-01	978	983	972	979	6,700	979
2016-08-31	964	979	947	978	16,500	978
2016-08-30	953	969	942	964	12,700	964
2016-08-29	967	987	950	958	30,000	958
2016-08-26	954	960	948	960	9,300	960
2016-08-25	954	963	952	959	8,100	959
2016-08-24	950	959	949	956	5,900	956
2016-08-23	947	960	940	946	12,500	946
2016-08-22	939	950	933	947	12,500	947
2016-08-19	926	941	926	936	9,500	936
2016-08-18	923	937	916	916	12,600	916
2016-08-17	934	939	923	923	16,600	923
2016-08-16	964	964	936	936	14,700	936
2016-08-15	968	968	941	957	10,500	957
2016-08-12	963	966	935	963	23,400	963
2016-08-10	956	957	946	952	5,800	952
2016-08-09	945	957	937	953	10,800	953
2016-08-08	936	950	936	942	4,600	942
2016-08-05	933	947	932	936	5,300	936
2016-08-04	932	947	923	929	8,400	929
2016-08-03	933	957	931	932	11,700	932
2016-08-02	935	964	933	951	11,200	951
2016-08-01	936	961	936	949	10,200	949
2016-07-29	937	945	928	944	11,700	944
2016-07-28	925	941	924	933	15,200	933
2016-07-27	944	956	931	940	11,700	940
2016-07-26	961	961	933	937	14,200	937
2016-07-25	955	965	946	959	12,500	959
2016-07-22	952	966	952	957	6,500	957
2016-07-21	965	969	933	967	20,800	967
2016-07-20	954	964	945	963	7,600	963
2016-07-19	943	960	943	958	17,700	958
2016-07-15	950	964	944	956	22,500	956
2016-07-14	934	954	924	947	21,300	947
2016-07-13	950	951	926	938	24,500	938
2016-07-12	918	947	901	934	31,800	934
2016-07-11	905	907	882	904	18,700	904
2016-07-08	875	884	855	860	13,200	860
2016-07-07	872	894	866	877	17,000	877
2016-07-06	861	882	850	872	20,800	872
2016-07-05	877	889	871	882	9,500	882
2016-07-04	882	888	860	885	10,000	885
2016-07-01	918	918	878	889	20,700	889
2016-06-30	926	938	918	918	10,900	918
2016-06-29	925	930	907	912	20,200	912
2016-06-28	890	931	889	925	33,800	925
2016-06-27	864	898	864	894	18,900	894
2016-06-24	878	892	848	864	26,700	864
2016-06-23	882	899	870	898	15,400	898
2016-06-22	868	871	854	868	6,600	868
2016-06-21	850	872	850	869	14,200	869
2016-06-20	843	870	843	864	9,400	864
2016-06-17	838	848	823	843	8,700	843
2016-06-16	808	851	808	819	32,300	819
2016-06-15	823	842	816	820	13,200	820
2016-06-14	826	847	817	838	14,900	838
2016-06-13	851	875	838	838	18,300	838
2016-06-10	842	872	831	872	40,800	872
2016-06-09	815	868	815	842	28,100	842
2016-06-08	815	828	810	815	6,000	815
2016-06-07	828	835	815	815	8,300	815
2016-06-06	839	859	828	830	18,700	830
2016-06-03	856	880	845	867	8,100	867
2016-06-02	863	875	854	856	5,200	856
2016-06-01	859	884	859	878	4,500	878
2016-05-31	862	875	858	874	5,400	874
2016-05-30	890	890	861	869	8,100	869
2016-05-27	878	898	875	882	6,200	882
2016-05-26	897	897	876	878	6,200	878
2016-05-25	880	900	880	885	8,000	885
2016-05-24	888	900	876	884	7,400	884
2016-05-23	888	897	877	896	8,800	896
2016-05-20	893	900	881	898	5,500	898
2016-05-19	898	898	869	893	7,200	893
2016-05-18	896	907	852	898	21,900	898
2016-05-17	866	902	850	890	31,000	890
2016-05-16	829	855	829	850	35,400	850
2016-05-13	863	880	855	859	19,900	859
2016-05-12	876	900	860	865	15,200	865
2016-05-11	911	935	882	883	41,600	883
2016-05-10	897	938	890	911	47,100	911
2016-05-09	854	885	854	882	15,100	882
2016-05-06	840	860	840	854	17,900	854
2016-05-02	842	871	842	842	42,500	842
2016-04-28	904	905	874	883	24,300	883
2016-04-27	906	906	893	895	16,300	895
2016-04-26	894	909	888	899	12,000	899
2016-04-25	903	912	888	903	12,500	903
2016-04-22	900	904	882	900	36,000	900
2016-04-21	860	902	859	901	42,000	901
2016-04-20	850	855	840	847	17,500	847
2016-04-19	836	836	819	826	9,400	826
2016-04-18	812	840	812	814	13,400	814
2016-04-15	823	859	816	842	38,100	842
2016-04-14	811	815	778	815	32,300	815
2016-04-13	792	809	792	806	9,100	806
2016-04-12	792	814	779	792	43,800	792
2016-04-11	727	807	726	792	47,700	792
2016-04-08	723	753	709	730	59,100	730
2016-04-07	747	767	744	744	19,700	744
2016-04-06	733	775	728	744	47,600	744
2016-04-05	782	782	731	733	40,400	733
2016-04-04	750	782	746	782	41,800	782
2016-04-01	823	823	752	760	52,500	760
2016-03-31	828	837	807	822	23,800	822
2016-03-30	854	863	817	820	40,800	820
2016-03-29	875	875	843	854	17,900	854
2016-03-28	899	900	854	864	19,700	864
2016-03-25	887	894	876	883	20,600	883
2016-03-24	903	903	887	887	18,100	887
2016-03-23	902	905	894	903	17,400	903
2016-03-22	890	910	886	902	31,500	902
2016-03-18	883	892	849	883	21,100	883
2016-03-17	856	895	848	888	43,400	888
2016-03-16	830	865	816	843	21,600	843
2016-03-15	824	842	824	831	7,000	831
2016-03-14	834	847	833	837	18,600	837
2016-03-11	790	828	788	824	30,000	824
2016-03-10	782	810	782	805	19,400	805
2016-03-09	765	774	759	766	13,000	766
2016-03-08	788	789	758	771	16,000	771
2016-03-07	798	803	789	792	16,200	792
2016-03-04	763	786	750	784	26,300	784
2016-03-03	749	772	742	767	23,300	767
2016-03-02	711	755	711	747	17,700	747
2016-03-01	725	731	706	709	18,700	709
2016-02-29	744	749	724	725	16,700	725
2016-02-26	733	753	733	736	10,800	736
2016-02-25	727	741	725	730	21,600	730
2016-02-24	777	777	732	733	24,900	733
2016-02-23	770	796	762	762	20,000	762
2016-02-22	730	774	726	768	30,600	768
2016-02-19	734	752	713	738	31,500	738
2016-02-18	762	779	735	738	45,700	738
2016-02-17	778	803	745	747	21,600	747
2016-02-16	829	860	771	786	51,700	786
2016-02-15	791	846	761	835	35,800	835
2016-02-12	705	787	700	786	116,100	786
2016-02-10	811	844	787	787	38,800	787
2016-02-09	853	884	816	818	29,300	818
2016-02-08	868	889	868	888	14,600	888
2016-02-05	931	938	847	884	26,800	884
2016-02-04	946	953	923	946	9,700	946
2016-02-03	941	950	936	950	8,800	950
2016-02-02	942	953	938	953	20,100	953
2016-02-01	960	965	927	953	34,000	953
2016-01-29	941	953	909	953	23,500	953
2016-01-28	943	943	921	941	21,200	941
2016-01-27	912	947	892	943	31,600	943
2016-01-26	910	918	897	911	15,700	911
2016-01-25	837	918	831	910	26,900	910
2016-01-22	812	840	812	837	18,100	837
2016-01-21	800	836	779	782	34,800	782
2016-01-20	908	908	830	830	22,000	830
2016-01-19	918	919	893	894	18,500	894
2016-01-18	925	927	903	922	15,200	922
2016-01-15	941	949	928	931	5,300	931
2016-01-14	918	943	913	931	20,800	931
2016-01-13	921	950	921	944	14,600	944
2016-01-12	920	951	905	921	28,500	921
2016-01-08	933	964	919	921	12,100	921
2016-01-07	936	967	934	935	13,100	935
2016-01-06	927	955	917	951	12,100	951
2016-01-05	933	953	929	929	20,500	929
2016-01-04	942	964	942	945	10,500	945

分割・併合履歴： [1990-05-28]1株→1.186株