9308 乾汽船(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	777	802	776	797	88,300	797
2017-12-28	788	788	772	773	36,800	773
2017-12-27	785	788	774	776	33,600	776
2017-12-26	755	780	754	777	100,200	777
2017-12-25	748	757	735	750	49,800	750
2017-12-22	735	762	730	744	95,000	744
2017-12-21	740	740	732	732	45,700	732
2017-12-20	743	747	741	741	23,600	741
2017-12-19	761	763	745	745	52,100	745
2017-12-18	767	772	760	763	46,700	763
2017-12-15	746	759	744	758	36,700	758
2017-12-14	745	752	745	749	25,900	749
2017-12-13	751	758	746	750	25,200	750
2017-12-12	755	760	748	753	26,900	753
2017-12-11	758	764	754	758	18,000	758
2017-12-08	745	765	745	756	41,200	756
2017-12-07	747	761	747	748	15,300	748
2017-12-06	753	753	742	744	29,800	744
2017-12-05	756	757	745	751	17,200	751
2017-12-04	765	767	753	753	14,000	753
2017-12-01	767	767	753	755	21,000	755
2017-11-30	770	773	758	760	22,400	760
2017-11-29	758	769	750	766	32,200	766
2017-11-28	739	746	739	745	12,900	745
2017-11-27	740	746	738	739	36,700	739
2017-11-24	731	741	731	738	17,300	738
2017-11-22	749	755	743	743	38,700	743
2017-11-21	760	760	743	746	28,400	746
2017-11-20	765	777	757	758	20,200	758
2017-11-17	794	794	766	768	14,600	768
2017-11-16	780	790	776	779	19,900	779
2017-11-15	790	796	762	793	33,600	793
2017-11-13	855	855	805	811	39,400	811
2017-11-10	856	885	837	841	132,200	841
2017-11-09	830	834	816	826	25,600	826
2017-11-08	824	824	817	820	10,600	820
2017-11-07	824	828	816	824	19,500	824
2017-11-06	832	833	822	822	16,000	822
2017-11-02	832	833	829	832	13,900	832
2017-11-01	836	840	830	837	13,300	837
2017-10-31	832	840	825	834	17,900	834
2017-10-30	826	834	822	832	39,600	832
2017-10-27	824	835	824	826	14,900	826
2017-10-26	828	833	825	827	13,200	827
2017-10-25	833	835	829	829	15,400	829
2017-10-24	840	841	834	835	18,800	835
2017-10-23	827	837	827	834	21,700	834
2017-10-20	832	835	829	832	15,700	832
2017-10-19	820	840	820	832	34,900	832
2017-10-18	822	830	819	819	27,400	819
2017-10-17	826	834	820	822	19,400	822
2017-10-16	838	838	825	834	31,600	834
2017-10-13	812	833	809	823	38,400	823
2017-10-12	803	815	803	813	23,100	813
2017-10-11	780	800	776	799	20,800	799
2017-10-10	760	783	758	780	29,700	780
2017-10-06	762	770	758	759	14,500	759
2017-10-05	773	783	765	765	20,600	765
2017-10-04	770	784	761	771	31,700	771
2017-10-03	751	773	750	771	37,700	771
2017-10-02	747	749	742	746	18,000	746
2017-09-29	747	752	744	747	24,100	747
2017-09-28	753	758	740	750	24,200	750
2017-09-27	765	765	750	755	29,500	755
2017-09-26	752	765	751	765	32,500	765
2017-09-25	759	760	746	756	25,800	756
2017-09-22	750	753	740	751	19,900	751
2017-09-21	749	754	745	751	22,500	751
2017-09-20	750	752	741	741	39,200	741
2017-09-19	741	747	739	744	41,000	744
2017-09-15	748	748	738	740	26,800	740
2017-09-14	745	748	740	742	27,100	742
2017-09-13	740	750	736	745	27,700	745
2017-09-12	749	749	737	742	29,700	742
2017-09-11	733	748	729	739	22,800	739
2017-09-08	740	758	732	735	44,300	735
2017-09-07	740	752	740	747	19,600	747
2017-09-06	740	760	737	744	23,400	744
2017-09-05	756	760	746	748	26,400	748
2017-09-04	767	773	753	759	32,400	759
2017-09-01	757	772	757	765	32,600	765
2017-08-31	757	765	757	757	29,100	757
2017-08-30	756	765	756	762	37,200	762
2017-08-29	775	777	766	768	14,200	768
2017-08-28	782	785	774	779	15,400	779
2017-08-25	789	789	782	784	12,800	784
2017-08-24	790	805	790	790	5,900	790
2017-08-23	808	832	790	792	15,900	792
2017-08-22	790	802	790	793	13,100	793
2017-08-21	801	808	793	793	13,800	793
2017-08-18	810	812	793	794	21,700	794
2017-08-17	825	831	813	813	12,100	813
2017-08-16	840	840	822	824	8,000	824
2017-08-15	841	845	836	839	18,100	839
2017-08-14	800	840	797	835	36,900	835
2017-08-10	842	853	839	842	12,400	842
2017-08-09	855	863	848	851	8,400	851
2017-08-08	865	865	856	860	14,700	860
2017-08-07	857	864	857	863	10,100	863
2017-08-04	852	854	844	853	8,800	853
2017-08-03	846	855	846	855	6,600	855
2017-08-02	846	849	845	849	4,800	849
2017-08-01	843	848	841	848	6,400	848
2017-07-31	852	852	844	845	18,700	845
2017-07-28	845	850	842	850	18,400	850
2017-07-27	845	850	842	846	16,200	846
2017-07-26	841	848	841	847	7,800	847
2017-07-25	844	844	840	841	7,400	841
2017-07-24	845	846	839	845	17,800	845
2017-07-21	844	850	841	843	20,200	843
2017-07-20	844	845	841	845	5,800	845
2017-07-19	836	842	836	840	14,100	840
2017-07-18	843	845	837	838	10,500	838
2017-07-14	840	846	838	843	20,300	843
2017-07-13	839	843	836	837	37,100	837
2017-07-12	841	842	838	839	26,000	839
2017-07-11	841	847	840	840	35,300	840
2017-07-10	842	849	841	841	21,700	841
2017-07-07	845	845	840	840	24,900	840
2017-07-06	842	844	837	841	28,100	841
2017-07-05	842	850	841	841	42,400	841
2017-07-04	849	850	845	845	17,300	845
2017-07-03	850	851	844	844	25,700	844
2017-06-30	851	851	841	841	22,100	841
2017-06-29	853	858	850	850	12,200	850
2017-06-28	848	856	848	848	12,500	848
2017-06-27	854	856	845	847	32,300	847
2017-06-26	860	862	854	854	22,300	854
2017-06-23	858	860	854	854	14,100	854
2017-06-22	868	870	861	865	12,300	865
2017-06-21	878	880	872	872	25,300	872
2017-06-20	882	893	882	886	15,500	886
2017-06-19	889	889	881	882	11,700	882
2017-06-16	889	894	887	892	8,700	892
2017-06-15	892	897	889	889	7,300	889
2017-06-14	900	909	892	892	13,500	892
2017-06-13	883	893	883	891	2,900	891
2017-06-12	887	904	884	894	11,700	894
2017-06-09	882	891	882	887	12,900	887
2017-06-08	897	900	890	890	6,500	890
2017-06-07	900	903	896	899	7,800	899
2017-06-06	908	908	896	896	3,500	896
2017-06-05	906	909	905	906	4,200	906
2017-06-02	898	915	898	912	13,400	912
2017-06-01	901	903	894	899	7,800	899
2017-05-31	896	897	891	892	7,200	892
2017-05-30	900	900	893	897	5,200	897
2017-05-29	904	904	893	893	5,400	893
2017-05-26	907	910	897	898	12,200	898
2017-05-25	910	913	910	910	6,000	910
2017-05-24	911	913	910	911	5,800	911
2017-05-23	905	914	905	909	3,000	909
2017-05-22	916	916	907	910	10,000	910
2017-05-19	940	941	914	916	15,000	916
2017-05-18	929	947	928	940	9,700	940
2017-05-17	945	948	936	944	17,000	944
2017-05-16	941	968	941	960	25,000	960
2017-05-15	947	947	930	945	12,800	945
2017-05-12	946	955	941	947	13,600	947
2017-05-11	967	968	945	947	12,300	947
2017-05-10	943	966	940	957	17,800	957
2017-05-09	955	956	918	948	21,400	948
2017-05-08	946	958	940	955	13,300	955
2017-05-02	938	950	938	946	13,000	946
2017-05-01	905	952	901	951	14,600	951
2017-04-28	910	925	910	912	6,800	912
2017-04-27	910	924	910	921	13,200	921
2017-04-26	926	931	907	910	10,700	910
2017-04-25	920	925	910	919	8,800	919
2017-04-24	895	924	895	911	13,600	911
2017-04-21	890	903	890	899	16,200	899
2017-04-20	870	880	870	879	7,900	879
2017-04-19	881	896	881	881	9,000	881
2017-04-18	910	910	881	884	13,400	884
2017-04-17	901	911	898	906	9,700	906
2017-04-14	909	911	893	901	13,900	901
2017-04-13	913	927	912	919	8,800	919
2017-04-12	922	922	914	916	4,600	916
2017-04-11	917	918	913	913	3,800	913
2017-04-10	925	925	910	915	6,200	915
2017-04-07	920	928	918	921	9,800	921
2017-04-06	940	944	911	915	14,600	915
2017-04-05	949	950	942	946	4,700	946
2017-04-04	959	961	945	949	4,300	949
2017-04-03	935	970	933	963	13,400	963
2017-03-31	933	939	931	931	11,600	931
2017-03-30	967	967	931	933	15,200	933
2017-03-29	965	965	940	955	7,500	955
2017-03-28	929	953	929	944	16,000	944
2017-03-27	936	948	930	930	10,700	930
2017-03-24	942	948	940	942	6,000	942
2017-03-23	945	951	941	943	6,700	943
2017-03-22	953	958	946	946	9,900	946
2017-03-21	960	977	952	962	7,900	962
2017-03-17	975	975	960	961	8,200	961
2017-03-16	964	979	963	975	9,600	975
2017-03-15	973	973	962	966	6,900	966
2017-03-14	971	973	966	973	3,300	973
2017-03-13	971	976	969	974	9,100	974
2017-03-10	980	980	970	976	21,400	976
2017-03-09	986	988	971	971	4,900	971
2017-03-08	975	977	969	975	6,300	975
2017-03-07	975	983	975	977	4,800	977
2017-03-06	975	982	975	975	5,000	975
2017-03-03	971	990	971	978	13,800	978
2017-03-02	985	995	982	985	11,800	985
2017-03-01	996	996	975	977	7,100	977
2017-02-28	978	998	978	987	9,700	987
2017-02-27	996	999	978	984	10,800	984
2017-02-24	995	999	993	996	7,600	996
2017-02-23	1,000	1,000	995	995	11,300	995
2017-02-22	992	1,000	991	992	22,600	992
2017-02-21	991	997	955	991	18,300	991
2017-02-20	975	1,005	975	993	16,400	993
2017-02-17	981	999	981	990	26,200	990
2017-02-16	987	988	966	973	8,300	973
2017-02-15	971	984	966	976	18,500	976
2017-02-14	957	991	953	971	31,100	971
2017-02-13	961	962	943	954	13,700	954
2017-02-10	937	963	937	951	21,200	951
2017-02-09	947	947	935	936	7,700	936
2017-02-08	939	949	932	941	13,000	941
2017-02-07	944	949	939	939	10,000	939
2017-02-06	968	971	946	947	14,100	947
2017-02-03	940	959	940	954	13,500	954
2017-02-02	962	965	939	939	11,300	939
2017-02-01	959	962	949	952	9,600	952
2017-01-31	943	969	943	961	16,800	961
2017-01-30	962	962	948	951	10,700	951
2017-01-27	974	974	946	956	15,100	956
2017-01-26	970	974	951	964	11,700	964
2017-01-25	969	969	954	958	9,000	958
2017-01-24	964	964	948	954	6,400	954
2017-01-23	967	967	949	949	5,100	949
2017-01-20	964	969	959	965	12,500	965
2017-01-19	967	967	952	956	12,600	956
2017-01-18	941	958	941	952	13,200	952
2017-01-17	956	958	949	949	11,500	949
2017-01-16	968	975	954	957	17,900	957
2017-01-13	964	974	963	965	16,300	965
2017-01-12	973	974	959	967	17,100	967
2017-01-11	985	985	970	979	14,800	979
2017-01-10	1,000	1,000	984	993	20,800	993
2017-01-06	999	1,011	990	1,010	36,200	1,010
2017-01-05	1,006	1,007	988	1,000	21,300	1,000
2017-01-04	997	1,010	987	1,006	34,900	1,006

分割・併合履歴： [1990-05-28]1株→1.186株