9308 乾汽船(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 806 | 815 | 781 | 790 | 28,900 | 790 |
2018-12-27 | 776 | 806 | 771 | 802 | 39,800 | 802 |
2018-12-26 | 733 | 752 | 724 | 735 | 50,700 | 735 |
2018-12-25 | 771 | 776 | 721 | 725 | 51,400 | 725 |
2018-12-21 | 821 | 833 | 778 | 801 | 47,700 | 801 |
2018-12-20 | 874 | 881 | 835 | 835 | 36,200 | 835 |
2018-12-19 | 901 | 906 | 883 | 886 | 21,400 | 886 |
2018-12-18 | 913 | 926 | 902 | 905 | 24,900 | 905 |
2018-12-17 | 919 | 935 | 913 | 916 | 25,100 | 916 |
2018-12-14 | 974 | 975 | 931 | 931 | 34,500 | 931 |
2018-12-13 | 951 | 973 | 948 | 959 | 30,600 | 959 |
2018-12-12 | 932 | 944 | 931 | 942 | 17,300 | 942 |
2018-12-11 | 957 | 957 | 924 | 926 | 19,000 | 926 |
2018-12-10 | 984 | 984 | 941 | 943 | 24,100 | 943 |
2018-12-07 | 1,009 | 1,009 | 981 | 985 | 30,900 | 985 |
2018-12-06 | 1,021 | 1,024 | 996 | 998 | 37,400 | 998 |
2018-12-05 | 1,006 | 1,029 | 1,005 | 1,022 | 27,500 | 1,022 |
2018-12-04 | 1,027 | 1,055 | 1,018 | 1,020 | 45,200 | 1,020 |
2018-12-03 | 1,028 | 1,045 | 1,022 | 1,027 | 34,800 | 1,027 |
2018-11-30 | 1,019 | 1,032 | 1,005 | 1,027 | 29,800 | 1,027 |
2018-11-29 | 1,000 | 1,021 | 998 | 1,019 | 47,400 | 1,019 |
2018-11-28 | 989 | 1,007 | 982 | 988 | 40,000 | 988 |
2018-11-27 | 980 | 1,004 | 978 | 983 | 55,900 | 983 |
2018-11-26 | 960 | 980 | 960 | 974 | 20,800 | 974 |
2018-11-22 | 950 | 973 | 950 | 968 | 16,400 | 968 |
2018-11-21 | 953 | 963 | 945 | 954 | 36,800 | 954 |
2018-11-20 | 959 | 978 | 953 | 967 | 24,100 | 967 |
2018-11-19 | 952 | 963 | 946 | 958 | 29,200 | 958 |
2018-11-16 | 954 | 961 | 943 | 952 | 42,500 | 952 |
2018-11-15 | 928 | 946 | 906 | 945 | 52,700 | 945 |
2018-11-14 | 951 | 951 | 930 | 932 | 59,500 | 932 |
2018-11-13 | 951 | 985 | 943 | 959 | 76,700 | 959 |
2018-11-12 | 987 | 1,005 | 952 | 952 | 61,300 | 952 |
2018-11-09 | 950 | 1,006 | 933 | 994 | 231,900 | 994 |
2018-11-08 | 1,010 | 1,017 | 1,003 | 1,013 | 50,200 | 1,013 |
2018-11-07 | 1,000 | 1,018 | 1,000 | 1,006 | 41,500 | 1,006 |
2018-11-06 | 1,003 | 1,015 | 999 | 1,001 | 36,900 | 1,001 |
2018-11-05 | 1,006 | 1,014 | 996 | 1,002 | 46,600 | 1,002 |
2018-11-02 | 1,000 | 1,015 | 990 | 1,015 | 84,000 | 1,015 |
2018-11-01 | 1,000 | 1,007 | 992 | 998 | 57,400 | 998 |
2018-10-31 | 1,000 | 1,015 | 984 | 1,002 | 191,500 | 1,002 |
2018-10-30 | 973 | 1,002 | 972 | 982 | 294,500 | 982 |
2018-10-29 | 957 | 996 | 953 | 978 | 73,200 | 978 |
2018-10-26 | 992 | 998 | 944 | 962 | 121,300 | 962 |
2018-10-25 | 980 | 997 | 970 | 984 | 65,000 | 984 |
2018-10-24 | 970 | 1,004 | 970 | 997 | 73,100 | 997 |
2018-10-23 | 980 | 980 | 962 | 967 | 40,200 | 967 |
2018-10-22 | 986 | 995 | 981 | 985 | 35,600 | 985 |
2018-10-19 | 980 | 1,000 | 973 | 997 | 66,700 | 997 |
2018-10-18 | 984 | 1,003 | 977 | 986 | 107,700 | 986 |
2018-10-17 | 962 | 1,001 | 960 | 1,000 | 97,600 | 1,000 |
2018-10-16 | 938 | 971 | 936 | 955 | 50,900 | 955 |
2018-10-15 | 969 | 969 | 940 | 944 | 69,100 | 944 |
2018-10-12 | 938 | 989 | 937 | 976 | 71,000 | 976 |
2018-10-11 | 949 | 956 | 933 | 938 | 92,000 | 938 |
2018-10-10 | 962 | 1,005 | 956 | 978 | 148,000 | 978 |
2018-10-09 | 930 | 968 | 924 | 964 | 89,400 | 964 |
2018-10-05 | 926 | 938 | 922 | 930 | 33,900 | 930 |
2018-10-04 | 929 | 938 | 926 | 935 | 29,700 | 935 |
2018-10-03 | 935 | 935 | 918 | 918 | 30,200 | 918 |
2018-10-02 | 921 | 939 | 918 | 927 | 52,200 | 927 |
2018-10-01 | 922 | 926 | 913 | 913 | 36,300 | 913 |
2018-09-28 | 939 | 939 | 911 | 918 | 87,100 | 918 |
2018-09-27 | 946 | 956 | 934 | 934 | 26,100 | 934 |
2018-09-26 | 967 | 967 | 941 | 950 | 37,000 | 950 |
2018-09-25 | 937 | 969 | 935 | 969 | 98,200 | 969 |
2018-09-21 | 945 | 959 | 925 | 930 | 72,100 | 930 |
2018-09-20 | 946 | 949 | 939 | 945 | 22,900 | 945 |
2018-09-19 | 935 | 948 | 934 | 941 | 63,600 | 941 |
2018-09-18 | 914 | 939 | 914 | 928 | 49,500 | 928 |
2018-09-14 | 924 | 937 | 920 | 920 | 63,400 | 920 |
2018-09-13 | 931 | 940 | 918 | 922 | 38,100 | 922 |
2018-09-12 | 921 | 928 | 916 | 922 | 51,200 | 922 |
2018-09-11 | 924 | 934 | 919 | 920 | 34,500 | 920 |
2018-09-10 | 928 | 942 | 926 | 927 | 31,800 | 927 |
2018-09-07 | 930 | 942 | 928 | 937 | 31,600 | 937 |
2018-09-06 | 945 | 949 | 937 | 941 | 30,700 | 941 |
2018-09-05 | 950 | 957 | 946 | 946 | 32,000 | 946 |
2018-09-04 | 953 | 956 | 947 | 950 | 41,500 | 950 |
2018-09-03 | 970 | 970 | 954 | 955 | 38,800 | 955 |
2018-08-31 | 966 | 978 | 962 | 968 | 20,900 | 968 |
2018-08-30 | 977 | 980 | 962 | 966 | 50,100 | 966 |
2018-08-29 | 972 | 987 | 966 | 969 | 40,700 | 969 |
2018-08-28 | 989 | 993 | 970 | 971 | 48,000 | 971 |
2018-08-27 | 996 | 1,007 | 982 | 988 | 57,000 | 988 |
2018-08-24 | 990 | 1,001 | 986 | 990 | 65,600 | 990 |
2018-08-23 | 976 | 995 | 966 | 987 | 53,600 | 987 |
2018-08-22 | 973 | 989 | 969 | 976 | 46,700 | 976 |
2018-08-21 | 955 | 982 | 949 | 972 | 92,300 | 972 |
2018-08-20 | 995 | 998 | 956 | 960 | 123,600 | 960 |
2018-08-17 | 967 | 1,018 | 963 | 985 | 266,300 | 985 |
2018-08-16 | 940 | 959 | 936 | 949 | 57,800 | 949 |
2018-08-15 | 968 | 968 | 935 | 949 | 76,700 | 949 |
2018-08-14 | 975 | 985 | 953 | 955 | 103,100 | 955 |
2018-08-13 | 968 | 1,000 | 959 | 970 | 173,000 | 970 |
2018-08-10 | 965 | 1,005 | 902 | 971 | 811,000 | 971 |
2018-08-09 | 1,100 | 1,102 | 1,080 | 1,085 | 68,000 | 1,085 |
2018-08-08 | 1,069 | 1,093 | 1,069 | 1,081 | 78,000 | 1,081 |
2018-08-07 | 1,059 | 1,075 | 1,051 | 1,065 | 46,900 | 1,065 |
2018-08-06 | 1,048 | 1,066 | 1,046 | 1,058 | 40,100 | 1,058 |
2018-08-03 | 1,081 | 1,084 | 1,046 | 1,047 | 44,000 | 1,047 |
2018-08-02 | 1,085 | 1,102 | 1,072 | 1,072 | 58,600 | 1,072 |
2018-08-01 | 1,070 | 1,096 | 1,061 | 1,087 | 76,500 | 1,087 |
2018-07-31 | 1,072 | 1,080 | 1,054 | 1,060 | 62,300 | 1,060 |
2018-07-30 | 1,069 | 1,080 | 1,064 | 1,070 | 49,800 | 1,070 |
2018-07-27 | 1,056 | 1,073 | 1,049 | 1,068 | 44,100 | 1,068 |
2018-07-26 | 1,059 | 1,060 | 1,045 | 1,046 | 82,300 | 1,046 |
2018-07-25 | 1,034 | 1,055 | 1,031 | 1,044 | 96,100 | 1,044 |
2018-07-24 | 1,036 | 1,043 | 1,020 | 1,023 | 46,900 | 1,023 |
2018-07-23 | 1,025 | 1,040 | 1,019 | 1,025 | 58,900 | 1,025 |
2018-07-20 | 1,043 | 1,046 | 1,011 | 1,020 | 78,700 | 1,020 |
2018-07-19 | 1,050 | 1,062 | 1,041 | 1,042 | 35,200 | 1,042 |
2018-07-18 | 1,060 | 1,068 | 1,049 | 1,055 | 47,400 | 1,055 |
2018-07-17 | 1,043 | 1,068 | 1,025 | 1,050 | 101,400 | 1,050 |
2018-07-13 | 1,034 | 1,044 | 1,025 | 1,035 | 39,600 | 1,035 |
2018-07-12 | 1,025 | 1,053 | 1,023 | 1,029 | 64,800 | 1,029 |
2018-07-11 | 1,056 | 1,063 | 1,031 | 1,032 | 40,600 | 1,032 |
2018-07-10 | 1,102 | 1,125 | 1,068 | 1,068 | 91,900 | 1,068 |
2018-07-09 | 1,105 | 1,110 | 1,078 | 1,102 | 74,800 | 1,102 |
2018-07-06 | 1,076 | 1,129 | 1,076 | 1,104 | 97,600 | 1,104 |
2018-07-05 | 1,095 | 1,100 | 1,073 | 1,077 | 59,100 | 1,077 |
2018-07-04 | 1,082 | 1,119 | 1,076 | 1,107 | 61,500 | 1,107 |
2018-07-03 | 1,101 | 1,111 | 1,065 | 1,085 | 59,300 | 1,085 |
2018-07-02 | 1,134 | 1,134 | 1,097 | 1,099 | 50,100 | 1,099 |
2018-06-29 | 1,116 | 1,136 | 1,090 | 1,134 | 67,100 | 1,134 |
2018-06-28 | 1,119 | 1,126 | 1,098 | 1,112 | 59,400 | 1,112 |
2018-06-27 | 1,126 | 1,152 | 1,120 | 1,128 | 59,200 | 1,128 |
2018-06-26 | 1,110 | 1,160 | 1,102 | 1,141 | 81,400 | 1,141 |
2018-06-25 | 1,146 | 1,196 | 1,132 | 1,132 | 130,900 | 1,132 |
2018-06-22 | 1,095 | 1,179 | 1,076 | 1,158 | 363,000 | 1,158 |
2018-06-21 | 1,164 | 1,173 | 1,111 | 1,112 | 108,200 | 1,112 |
2018-06-20 | 1,148 | 1,176 | 1,121 | 1,163 | 132,100 | 1,163 |
2018-06-19 | 1,170 | 1,187 | 1,135 | 1,151 | 126,300 | 1,151 |
2018-06-18 | 1,120 | 1,177 | 1,114 | 1,165 | 181,500 | 1,165 |
2018-06-15 | 1,087 | 1,146 | 1,087 | 1,114 | 201,800 | 1,114 |
2018-06-14 | 1,076 | 1,077 | 1,057 | 1,075 | 47,300 | 1,075 |
2018-06-13 | 1,038 | 1,090 | 1,037 | 1,082 | 138,100 | 1,082 |
2018-06-12 | 1,054 | 1,056 | 1,035 | 1,041 | 28,700 | 1,041 |
2018-06-11 | 1,037 | 1,073 | 1,030 | 1,051 | 110,500 | 1,051 |
2018-06-08 | 1,034 | 1,038 | 1,009 | 1,034 | 79,400 | 1,034 |
2018-06-07 | 1,013 | 1,031 | 1,008 | 1,022 | 88,400 | 1,022 |
2018-06-06 | 1,020 | 1,020 | 996 | 1,013 | 75,600 | 1,013 |
2018-06-05 | 1,002 | 1,025 | 994 | 1,025 | 62,100 | 1,025 |
2018-06-04 | 990 | 1,011 | 990 | 998 | 66,500 | 998 |
2018-06-01 | 976 | 997 | 972 | 983 | 84,200 | 983 |
2018-05-31 | 979 | 999 | 966 | 991 | 92,800 | 991 |
2018-05-30 | 948 | 998 | 948 | 977 | 86,800 | 977 |
2018-05-29 | 991 | 1,004 | 964 | 972 | 101,600 | 972 |
2018-05-28 | 1,014 | 1,022 | 995 | 1,000 | 59,000 | 1,000 |
2018-05-25 | 1,034 | 1,036 | 1,006 | 1,013 | 94,400 | 1,013 |
2018-05-24 | 1,033 | 1,050 | 1,031 | 1,047 | 62,200 | 1,047 |
2018-05-23 | 1,024 | 1,043 | 1,015 | 1,039 | 78,300 | 1,039 |
2018-05-22 | 1,034 | 1,058 | 1,023 | 1,030 | 107,800 | 1,030 |
2018-05-21 | 1,067 | 1,083 | 1,026 | 1,031 | 139,000 | 1,031 |
2018-05-18 | 1,083 | 1,104 | 1,057 | 1,068 | 117,600 | 1,068 |
2018-05-17 | 1,060 | 1,083 | 1,032 | 1,083 | 125,600 | 1,083 |
2018-05-16 | 1,021 | 1,060 | 1,020 | 1,042 | 156,600 | 1,042 |
2018-05-15 | 1,020 | 1,050 | 1,001 | 1,019 | 449,000 | 1,019 |
2018-05-14 | 1,009 | 1,009 | 1,009 | 1,009 | 169,900 | 1,009 |
2018-05-11 | 850 | 859 | 850 | 859 | 18,800 | 859 |
2018-05-10 | 850 | 865 | 850 | 855 | 14,600 | 855 |
2018-05-09 | 860 | 866 | 852 | 855 | 12,900 | 855 |
2018-05-08 | 848 | 871 | 847 | 862 | 18,600 | 862 |
2018-05-07 | 842 | 857 | 837 | 848 | 19,000 | 848 |
2018-05-02 | 844 | 845 | 833 | 838 | 17,000 | 838 |
2018-05-01 | 838 | 849 | 834 | 846 | 13,800 | 846 |
2018-04-27 | 858 | 860 | 834 | 838 | 31,000 | 838 |
2018-04-26 | 876 | 876 | 861 | 865 | 17,100 | 865 |
2018-04-25 | 863 | 874 | 857 | 871 | 11,200 | 871 |
2018-04-24 | 872 | 877 | 860 | 862 | 19,000 | 862 |
2018-04-23 | 877 | 887 | 866 | 867 | 11,400 | 867 |
2018-04-20 | 885 | 886 | 876 | 876 | 15,800 | 876 |
2018-04-19 | 877 | 886 | 877 | 880 | 19,000 | 880 |
2018-04-18 | 870 | 883 | 869 | 876 | 29,700 | 876 |
2018-04-17 | 872 | 875 | 863 | 863 | 6,100 | 863 |
2018-04-16 | 861 | 874 | 861 | 872 | 19,400 | 872 |
2018-04-13 | 851 | 868 | 851 | 861 | 14,700 | 861 |
2018-04-12 | 845 | 867 | 842 | 849 | 27,600 | 849 |
2018-04-11 | 839 | 848 | 833 | 833 | 36,900 | 833 |
2018-04-10 | 871 | 875 | 831 | 832 | 46,500 | 832 |
2018-04-09 | 876 | 884 | 869 | 879 | 14,200 | 879 |
2018-04-06 | 892 | 895 | 885 | 885 | 36,100 | 885 |
2018-04-05 | 894 | 895 | 885 | 888 | 23,700 | 888 |
2018-04-04 | 885 | 899 | 885 | 895 | 33,900 | 895 |
2018-04-03 | 866 | 888 | 865 | 878 | 31,100 | 878 |
2018-03-30 | 870 | 890 | 864 | 877 | 51,300 | 877 |
2018-03-29 | 854 | 865 | 852 | 863 | 18,300 | 863 |
2018-03-28 | 862 | 862 | 843 | 853 | 26,800 | 853 |
2018-03-27 | 860 | 870 | 849 | 861 | 41,500 | 861 |
2018-03-26 | 830 | 859 | 825 | 859 | 42,000 | 859 |
2018-03-23 | 838 | 850 | 826 | 829 | 71,300 | 829 |
2018-03-22 | 854 | 861 | 839 | 849 | 96,800 | 849 |
2018-03-20 | 837 | 857 | 825 | 839 | 172,200 | 839 |
2018-03-19 | 805 | 821 | 802 | 807 | 48,500 | 807 |
2018-03-16 | 823 | 834 | 811 | 817 | 41,500 | 817 |
2018-03-15 | 803 | 819 | 796 | 817 | 31,300 | 817 |
2018-03-14 | 800 | 808 | 797 | 803 | 13,500 | 803 |
2018-03-13 | 801 | 804 | 796 | 803 | 33,700 | 803 |
2018-03-12 | 795 | 804 | 791 | 794 | 10,600 | 794 |
2018-03-09 | 809 | 818 | 792 | 793 | 30,600 | 793 |
2018-03-08 | 795 | 799 | 794 | 794 | 10,300 | 794 |
2018-03-07 | 794 | 818 | 793 | 798 | 41,400 | 798 |
2018-03-06 | 790 | 800 | 790 | 798 | 11,000 | 798 |
2018-03-05 | 791 | 797 | 785 | 787 | 5,300 | 787 |
2018-03-02 | 788 | 800 | 785 | 792 | 21,500 | 792 |
2018-03-01 | 793 | 811 | 790 | 796 | 21,800 | 796 |
2018-02-28 | 805 | 815 | 793 | 794 | 39,700 | 794 |
2018-02-27 | 815 | 818 | 803 | 805 | 51,700 | 805 |
2018-02-26 | 818 | 829 | 805 | 808 | 20,100 | 808 |
2018-02-23 | 819 | 822 | 812 | 812 | 9,100 | 812 |
2018-02-22 | 821 | 832 | 808 | 813 | 22,300 | 813 |
2018-02-21 | 830 | 836 | 825 | 825 | 18,200 | 825 |
2018-02-20 | 824 | 840 | 823 | 827 | 20,300 | 827 |
2018-02-19 | 826 | 840 | 823 | 832 | 26,400 | 832 |
2018-02-16 | 827 | 837 | 817 | 819 | 16,500 | 819 |
2018-02-15 | 769 | 838 | 769 | 827 | 66,000 | 827 |
2018-02-14 | 779 | 794 | 764 | 768 | 31,800 | 768 |
2018-02-13 | 804 | 811 | 784 | 786 | 30,600 | 786 |
2018-02-09 | 792 | 806 | 778 | 801 | 25,800 | 801 |
2018-02-08 | 817 | 826 | 815 | 816 | 17,100 | 816 |
2018-02-07 | 818 | 835 | 816 | 816 | 26,600 | 816 |
2018-02-06 | 790 | 816 | 787 | 809 | 108,000 | 809 |
2018-02-05 | 820 | 830 | 813 | 819 | 31,800 | 819 |
2018-02-02 | 837 | 841 | 825 | 834 | 15,300 | 834 |
2018-02-01 | 820 | 840 | 820 | 838 | 20,500 | 838 |
2018-01-31 | 831 | 835 | 816 | 818 | 41,800 | 818 |
2018-01-30 | 850 | 857 | 837 | 838 | 27,000 | 838 |
2018-01-29 | 852 | 858 | 847 | 847 | 13,500 | 847 |
2018-01-26 | 837 | 865 | 837 | 852 | 47,100 | 852 |
2018-01-25 | 845 | 849 | 833 | 836 | 21,100 | 836 |
2018-01-24 | 851 | 851 | 845 | 845 | 10,500 | 845 |
2018-01-23 | 838 | 851 | 833 | 847 | 34,300 | 847 |
2018-01-22 | 839 | 850 | 832 | 837 | 27,300 | 837 |
2018-01-19 | 862 | 865 | 839 | 839 | 26,000 | 839 |
2018-01-18 | 857 | 865 | 854 | 855 | 32,900 | 855 |
2018-01-17 | 852 | 864 | 839 | 857 | 54,000 | 857 |
2018-01-16 | 849 | 852 | 843 | 847 | 18,800 | 847 |
2018-01-15 | 856 | 857 | 846 | 849 | 18,400 | 849 |
2018-01-12 | 840 | 855 | 836 | 842 | 76,100 | 842 |
2018-01-11 | 835 | 845 | 831 | 840 | 31,100 | 840 |
2018-01-10 | 840 | 847 | 837 | 838 | 36,000 | 838 |
2018-01-09 | 835 | 850 | 831 | 842 | 80,600 | 842 |
2018-01-05 | 816 | 826 | 810 | 821 | 80,000 | 821 |
2018-01-04 | 850 | 857 | 804 | 804 | 123,200 | 804 |
分割・併合履歴 : [1990-05-28]1株→1.186株