9308 乾汽船(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,180 | 1,188 | 1,171 | 1,188 | 13,100 | 1,188 |
2019-12-27 | 1,169 | 1,197 | 1,169 | 1,187 | 25,100 | 1,187 |
2019-12-26 | 1,138 | 1,169 | 1,138 | 1,169 | 21,100 | 1,169 |
2019-12-25 | 1,138 | 1,146 | 1,131 | 1,143 | 11,800 | 1,143 |
2019-12-24 | 1,148 | 1,148 | 1,135 | 1,138 | 12,100 | 1,138 |
2019-12-23 | 1,147 | 1,156 | 1,124 | 1,149 | 29,200 | 1,149 |
2019-12-20 | 1,143 | 1,152 | 1,132 | 1,147 | 18,800 | 1,147 |
2019-12-19 | 1,139 | 1,156 | 1,134 | 1,146 | 30,800 | 1,146 |
2019-12-18 | 1,153 | 1,153 | 1,138 | 1,139 | 14,100 | 1,139 |
2019-12-17 | 1,159 | 1,160 | 1,144 | 1,153 | 16,500 | 1,153 |
2019-12-16 | 1,140 | 1,157 | 1,131 | 1,150 | 26,600 | 1,150 |
2019-12-13 | 1,151 | 1,168 | 1,138 | 1,150 | 92,700 | 1,150 |
2019-12-12 | 1,150 | 1,160 | 1,142 | 1,155 | 12,600 | 1,155 |
2019-12-11 | 1,154 | 1,154 | 1,143 | 1,145 | 15,800 | 1,145 |
2019-12-10 | 1,167 | 1,170 | 1,151 | 1,153 | 13,400 | 1,153 |
2019-12-09 | 1,154 | 1,175 | 1,148 | 1,175 | 19,100 | 1,175 |
2019-12-06 | 1,150 | 1,157 | 1,142 | 1,154 | 8,200 | 1,154 |
2019-12-05 | 1,153 | 1,155 | 1,144 | 1,150 | 14,600 | 1,150 |
2019-12-04 | 1,126 | 1,152 | 1,126 | 1,151 | 17,700 | 1,151 |
2019-12-03 | 1,131 | 1,144 | 1,125 | 1,136 | 20,100 | 1,136 |
2019-12-02 | 1,158 | 1,186 | 1,145 | 1,148 | 27,500 | 1,148 |
2019-11-29 | 1,176 | 1,182 | 1,158 | 1,160 | 18,600 | 1,160 |
2019-11-28 | 1,190 | 1,194 | 1,171 | 1,180 | 36,700 | 1,180 |
2019-11-27 | 1,200 | 1,205 | 1,195 | 1,198 | 25,100 | 1,198 |
2019-11-26 | 1,200 | 1,215 | 1,195 | 1,197 | 19,500 | 1,197 |
2019-11-25 | 1,203 | 1,235 | 1,200 | 1,200 | 24,300 | 1,200 |
2019-11-22 | 1,197 | 1,202 | 1,192 | 1,197 | 16,100 | 1,197 |
2019-11-21 | 1,197 | 1,204 | 1,192 | 1,197 | 23,900 | 1,197 |
2019-11-20 | 1,198 | 1,201 | 1,183 | 1,197 | 36,600 | 1,197 |
2019-11-19 | 1,190 | 1,213 | 1,190 | 1,203 | 30,400 | 1,203 |
2019-11-18 | 1,195 | 1,208 | 1,190 | 1,195 | 43,500 | 1,195 |
2019-11-15 | 1,214 | 1,238 | 1,187 | 1,199 | 71,500 | 1,199 |
2019-11-14 | 1,165 | 1,216 | 1,165 | 1,214 | 59,700 | 1,214 |
2019-11-13 | 1,191 | 1,196 | 1,180 | 1,185 | 23,400 | 1,185 |
2019-11-12 | 1,195 | 1,196 | 1,185 | 1,191 | 24,600 | 1,191 |
2019-11-11 | 1,172 | 1,195 | 1,172 | 1,195 | 41,700 | 1,195 |
2019-11-08 | 1,181 | 1,190 | 1,175 | 1,182 | 50,400 | 1,182 |
2019-11-07 | 1,137 | 1,180 | 1,137 | 1,176 | 36,500 | 1,176 |
2019-11-06 | 1,142 | 1,157 | 1,134 | 1,154 | 33,800 | 1,154 |
2019-11-05 | 1,109 | 1,152 | 1,109 | 1,139 | 47,000 | 1,139 |
2019-11-01 | 1,165 | 1,169 | 1,125 | 1,139 | 47,500 | 1,139 |
2019-10-31 | 1,167 | 1,187 | 1,161 | 1,177 | 54,500 | 1,177 |
2019-10-30 | 1,154 | 1,180 | 1,120 | 1,167 | 337,900 | 1,167 |
2019-10-29 | 1,084 | 1,153 | 1,084 | 1,145 | 124,400 | 1,145 |
2019-10-28 | 1,131 | 1,131 | 1,070 | 1,083 | 145,400 | 1,083 |
2019-10-25 | 1,182 | 1,193 | 1,143 | 1,143 | 78,400 | 1,143 |
2019-10-24 | 1,188 | 1,203 | 1,180 | 1,185 | 68,400 | 1,185 |
2019-10-23 | 1,161 | 1,191 | 1,138 | 1,186 | 64,800 | 1,186 |
2019-10-21 | 1,166 | 1,178 | 1,156 | 1,162 | 44,900 | 1,162 |
2019-10-18 | 1,169 | 1,185 | 1,160 | 1,166 | 64,900 | 1,166 |
2019-10-17 | 1,165 | 1,173 | 1,159 | 1,166 | 37,400 | 1,166 |
2019-10-16 | 1,169 | 1,175 | 1,160 | 1,166 | 38,000 | 1,166 |
2019-10-15 | 1,165 | 1,165 | 1,143 | 1,156 | 61,000 | 1,156 |
2019-10-11 | 1,160 | 1,167 | 1,148 | 1,150 | 39,100 | 1,150 |
2019-10-10 | 1,150 | 1,162 | 1,139 | 1,153 | 46,700 | 1,153 |
2019-10-09 | 1,137 | 1,153 | 1,113 | 1,153 | 77,200 | 1,153 |
2019-10-08 | 1,177 | 1,177 | 1,142 | 1,150 | 101,500 | 1,150 |
2019-10-07 | 1,175 | 1,179 | 1,144 | 1,177 | 48,100 | 1,177 |
2019-10-04 | 1,197 | 1,209 | 1,161 | 1,166 | 74,600 | 1,166 |
2019-10-03 | 1,191 | 1,215 | 1,181 | 1,212 | 49,300 | 1,212 |
2019-10-02 | 1,186 | 1,228 | 1,185 | 1,219 | 55,700 | 1,219 |
2019-10-01 | 1,210 | 1,227 | 1,194 | 1,199 | 33,000 | 1,199 |
2019-09-30 | 1,201 | 1,219 | 1,185 | 1,199 | 79,300 | 1,199 |
2019-09-27 | 1,199 | 1,220 | 1,165 | 1,181 | 87,700 | 1,181 |
2019-09-26 | 1,240 | 1,259 | 1,192 | 1,201 | 123,000 | 1,201 |
2019-09-25 | 1,170 | 1,249 | 1,170 | 1,238 | 150,500 | 1,238 |
2019-09-24 | 1,100 | 1,194 | 1,100 | 1,192 | 137,900 | 1,192 |
2019-09-20 | 1,097 | 1,119 | 1,090 | 1,117 | 86,800 | 1,117 |
2019-09-19 | 1,100 | 1,122 | 1,087 | 1,104 | 68,000 | 1,104 |
2019-09-18 | 1,072 | 1,099 | 1,072 | 1,098 | 53,900 | 1,098 |
2019-09-17 | 1,087 | 1,099 | 1,068 | 1,083 | 66,400 | 1,083 |
2019-09-13 | 1,058 | 1,095 | 1,030 | 1,090 | 103,100 | 1,090 |
2019-09-12 | 1,029 | 1,051 | 1,002 | 1,050 | 124,400 | 1,050 |
2019-09-11 | 952 | 978 | 952 | 976 | 39,500 | 976 |
2019-09-10 | 946 | 954 | 944 | 951 | 19,500 | 951 |
2019-09-09 | 949 | 963 | 945 | 946 | 17,900 | 946 |
2019-09-06 | 971 | 978 | 943 | 944 | 37,600 | 944 |
2019-09-05 | 955 | 986 | 954 | 965 | 36,400 | 965 |
2019-09-04 | 947 | 956 | 934 | 947 | 28,300 | 947 |
2019-09-03 | 941 | 962 | 934 | 948 | 18,900 | 948 |
2019-09-02 | 956 | 957 | 942 | 942 | 12,900 | 942 |
2019-08-30 | 925 | 965 | 925 | 960 | 60,100 | 960 |
2019-08-29 | 924 | 947 | 917 | 921 | 53,800 | 921 |
2019-08-28 | 929 | 929 | 905 | 922 | 31,700 | 922 |
2019-08-27 | 941 | 947 | 918 | 925 | 32,300 | 925 |
2019-08-26 | 905 | 940 | 900 | 926 | 54,800 | 926 |
2019-08-23 | 939 | 942 | 923 | 926 | 27,500 | 926 |
2019-08-22 | 919 | 953 | 908 | 932 | 65,500 | 932 |
2019-08-21 | 912 | 932 | 909 | 911 | 25,300 | 911 |
2019-08-20 | 934 | 958 | 931 | 932 | 30,100 | 932 |
2019-08-19 | 914 | 939 | 912 | 931 | 40,200 | 931 |
2019-08-16 | 901 | 922 | 895 | 910 | 51,400 | 910 |
2019-08-15 | 879 | 905 | 875 | 904 | 29,000 | 904 |
2019-08-14 | 879 | 906 | 871 | 897 | 27,100 | 897 |
2019-08-13 | 870 | 885 | 852 | 867 | 70,300 | 867 |
2019-08-09 | 896 | 913 | 856 | 874 | 42,700 | 874 |
2019-08-08 | 899 | 922 | 893 | 896 | 29,100 | 896 |
2019-08-07 | 873 | 918 | 873 | 908 | 38,200 | 908 |
2019-08-06 | 845 | 895 | 845 | 887 | 58,000 | 887 |
2019-08-05 | 850 | 884 | 839 | 876 | 74,600 | 876 |
2019-08-02 | 861 | 868 | 855 | 860 | 29,700 | 860 |
2019-08-01 | 867 | 880 | 867 | 879 | 6,300 | 879 |
2019-07-31 | 874 | 885 | 874 | 879 | 18,000 | 879 |
2019-07-30 | 858 | 896 | 858 | 890 | 56,500 | 890 |
2019-07-29 | 860 | 879 | 857 | 859 | 12,400 | 859 |
2019-07-26 | 873 | 880 | 857 | 862 | 21,500 | 862 |
2019-07-25 | 872 | 898 | 868 | 883 | 29,200 | 883 |
2019-07-24 | 855 | 892 | 855 | 872 | 24,600 | 872 |
2019-07-23 | 840 | 869 | 840 | 860 | 10,400 | 860 |
2019-07-22 | 864 | 865 | 845 | 845 | 20,000 | 845 |
2019-07-19 | 841 | 883 | 841 | 872 | 19,800 | 872 |
2019-07-18 | 871 | 876 | 841 | 841 | 35,000 | 841 |
2019-07-17 | 871 | 897 | 871 | 885 | 22,800 | 885 |
2019-07-16 | 856 | 882 | 856 | 880 | 19,000 | 880 |
2019-07-12 | 872 | 887 | 866 | 867 | 22,300 | 867 |
2019-07-11 | 859 | 886 | 859 | 879 | 29,400 | 879 |
2019-07-10 | 866 | 881 | 861 | 862 | 42,800 | 862 |
2019-07-09 | 892 | 904 | 878 | 880 | 15,300 | 880 |
2019-07-08 | 906 | 927 | 893 | 895 | 33,200 | 895 |
2019-07-05 | 883 | 908 | 879 | 908 | 39,500 | 908 |
2019-07-04 | 879 | 896 | 868 | 882 | 48,000 | 882 |
2019-07-03 | 855 | 874 | 844 | 872 | 37,900 | 872 |
2019-07-02 | 843 | 868 | 843 | 855 | 26,800 | 855 |
2019-07-01 | 841 | 859 | 841 | 843 | 46,900 | 843 |
2019-06-28 | 825 | 849 | 822 | 836 | 28,600 | 836 |
2019-06-27 | 822 | 839 | 821 | 834 | 29,800 | 834 |
2019-06-26 | 827 | 835 | 817 | 818 | 68,500 | 818 |
2019-06-25 | 839 | 858 | 838 | 838 | 17,300 | 838 |
2019-06-24 | 837 | 856 | 836 | 844 | 39,200 | 844 |
2019-06-21 | 818 | 885 | 810 | 843 | 179,400 | 843 |
2019-06-20 | 802 | 828 | 802 | 818 | 30,900 | 818 |
2019-06-19 | 816 | 820 | 800 | 809 | 40,700 | 809 |
2019-06-18 | 822 | 838 | 799 | 816 | 42,100 | 816 |
2019-06-17 | 820 | 837 | 818 | 831 | 34,700 | 831 |
2019-06-14 | 792 | 828 | 788 | 823 | 53,100 | 823 |
2019-06-13 | 800 | 820 | 782 | 797 | 51,200 | 797 |
2019-06-12 | 829 | 837 | 803 | 803 | 35,900 | 803 |
2019-06-11 | 844 | 852 | 823 | 841 | 49,100 | 841 |
2019-06-10 | 824 | 859 | 824 | 841 | 41,800 | 841 |
2019-06-07 | 820 | 850 | 806 | 823 | 65,500 | 823 |
2019-06-06 | 849 | 876 | 839 | 839 | 61,100 | 839 |
2019-06-05 | 780 | 851 | 774 | 851 | 92,400 | 851 |
2019-06-04 | 715 | 803 | 715 | 792 | 62,600 | 792 |
2019-06-03 | 705 | 725 | 703 | 715 | 46,900 | 715 |
2019-05-31 | 765 | 765 | 744 | 746 | 21,200 | 746 |
2019-05-30 | 772 | 777 | 763 | 769 | 11,600 | 769 |
2019-05-29 | 778 | 796 | 773 | 777 | 25,900 | 777 |
2019-05-28 | 813 | 813 | 797 | 797 | 12,100 | 797 |
2019-05-27 | 804 | 811 | 796 | 808 | 11,700 | 808 |
2019-05-24 | 773 | 807 | 773 | 804 | 25,400 | 804 |
2019-05-23 | 784 | 791 | 778 | 787 | 13,200 | 787 |
2019-05-22 | 778 | 808 | 773 | 787 | 17,400 | 787 |
2019-05-21 | 777 | 782 | 760 | 776 | 30,000 | 776 |
2019-05-20 | 797 | 809 | 777 | 777 | 20,900 | 777 |
2019-05-17 | 801 | 811 | 784 | 801 | 33,900 | 801 |
2019-05-16 | 785 | 799 | 768 | 797 | 20,000 | 797 |
2019-05-15 | 765 | 800 | 762 | 785 | 46,100 | 785 |
2019-05-14 | 793 | 830 | 788 | 824 | 32,300 | 824 |
2019-05-13 | 813 | 833 | 805 | 805 | 33,300 | 805 |
2019-05-10 | 824 | 850 | 813 | 814 | 53,900 | 814 |
2019-05-09 | 845 | 850 | 820 | 820 | 47,000 | 820 |
2019-05-08 | 874 | 899 | 852 | 856 | 44,700 | 856 |
2019-05-07 | 860 | 900 | 860 | 881 | 38,300 | 881 |
2019-04-26 | 878 | 883 | 866 | 874 | 21,200 | 874 |
2019-04-25 | 876 | 892 | 864 | 886 | 17,200 | 886 |
2019-04-24 | 884 | 894 | 869 | 876 | 31,800 | 876 |
2019-04-23 | 880 | 889 | 856 | 884 | 28,000 | 884 |
2019-04-22 | 820 | 873 | 805 | 860 | 65,400 | 860 |
2019-04-19 | 844 | 856 | 822 | 822 | 19,800 | 822 |
2019-04-18 | 863 | 872 | 840 | 844 | 20,600 | 844 |
2019-04-17 | 871 | 877 | 857 | 860 | 22,500 | 860 |
2019-04-16 | 885 | 894 | 869 | 870 | 23,800 | 870 |
2019-04-15 | 860 | 896 | 860 | 891 | 28,600 | 891 |
2019-04-12 | 863 | 876 | 858 | 858 | 30,200 | 858 |
2019-04-11 | 858 | 879 | 858 | 863 | 22,600 | 863 |
2019-04-10 | 867 | 877 | 862 | 867 | 28,500 | 867 |
2019-04-09 | 898 | 905 | 881 | 882 | 25,000 | 882 |
2019-04-08 | 900 | 909 | 890 | 907 | 28,000 | 907 |
2019-04-05 | 919 | 924 | 891 | 895 | 29,900 | 895 |
2019-04-04 | 907 | 907 | 889 | 889 | 26,800 | 889 |
2019-04-03 | 900 | 920 | 891 | 895 | 47,600 | 895 |
2019-04-02 | 936 | 958 | 915 | 915 | 40,400 | 915 |
2019-04-01 | 900 | 947 | 900 | 930 | 70,700 | 930 |
2019-03-29 | 855 | 899 | 855 | 895 | 53,500 | 895 |
2019-03-28 | 852 | 857 | 830 | 849 | 37,400 | 849 |
2019-03-27 | 857 | 870 | 843 | 854 | 46,600 | 854 |
2019-03-26 | 824 | 870 | 822 | 863 | 89,300 | 863 |
2019-03-25 | 827 | 849 | 808 | 816 | 49,100 | 816 |
2019-03-22 | 825 | 856 | 817 | 852 | 47,600 | 852 |
2019-03-20 | 802 | 827 | 793 | 819 | 46,800 | 819 |
2019-03-19 | 801 | 818 | 792 | 804 | 58,400 | 804 |
2019-03-18 | 756 | 818 | 746 | 799 | 113,600 | 799 |
2019-03-15 | 769 | 774 | 752 | 755 | 37,600 | 755 |
2019-03-14 | 765 | 786 | 752 | 769 | 72,400 | 769 |
2019-03-13 | 733 | 773 | 716 | 773 | 68,500 | 773 |
2019-03-12 | 717 | 730 | 713 | 729 | 28,500 | 729 |
2019-03-11 | 720 | 734 | 697 | 712 | 44,000 | 712 |
2019-03-08 | 693 | 729 | 680 | 715 | 101,900 | 715 |
2019-03-07 | 698 | 701 | 684 | 699 | 36,400 | 699 |
2019-03-06 | 708 | 714 | 699 | 699 | 22,600 | 699 |
2019-03-05 | 708 | 717 | 708 | 712 | 11,100 | 712 |
2019-03-04 | 708 | 714 | 706 | 711 | 11,600 | 711 |
2019-03-01 | 705 | 711 | 704 | 707 | 11,200 | 707 |
2019-02-28 | 713 | 714 | 702 | 705 | 20,400 | 705 |
2019-02-27 | 707 | 727 | 704 | 711 | 44,300 | 711 |
2019-02-26 | 697 | 706 | 697 | 703 | 20,900 | 703 |
2019-02-25 | 701 | 704 | 697 | 697 | 16,400 | 697 |
2019-02-22 | 708 | 714 | 697 | 699 | 24,000 | 699 |
2019-02-21 | 713 | 720 | 708 | 718 | 33,500 | 718 |
2019-02-20 | 720 | 734 | 720 | 722 | 56,100 | 722 |
2019-02-19 | 708 | 717 | 708 | 715 | 22,800 | 715 |
2019-02-18 | 692 | 724 | 692 | 717 | 62,300 | 717 |
2019-02-15 | 701 | 701 | 673 | 682 | 46,900 | 682 |
2019-02-14 | 710 | 719 | 707 | 709 | 28,200 | 709 |
2019-02-13 | 694 | 704 | 688 | 703 | 35,500 | 703 |
2019-02-12 | 703 | 707 | 692 | 692 | 30,800 | 692 |
2019-02-08 | 708 | 709 | 692 | 698 | 29,100 | 698 |
2019-02-07 | 712 | 714 | 703 | 713 | 77,900 | 713 |
2019-02-06 | 718 | 725 | 713 | 714 | 22,800 | 714 |
2019-02-05 | 716 | 718 | 712 | 716 | 18,600 | 716 |
2019-02-04 | 707 | 718 | 705 | 718 | 33,600 | 718 |
2019-02-01 | 708 | 715 | 703 | 704 | 30,900 | 704 |
2019-01-31 | 720 | 726 | 704 | 712 | 45,600 | 712 |
2019-01-30 | 727 | 729 | 717 | 719 | 33,400 | 719 |
2019-01-29 | 723 | 729 | 715 | 724 | 48,000 | 724 |
2019-01-28 | 734 | 734 | 722 | 722 | 24,900 | 722 |
2019-01-25 | 734 | 745 | 734 | 735 | 33,200 | 735 |
2019-01-24 | 732 | 737 | 726 | 730 | 21,800 | 730 |
2019-01-23 | 734 | 739 | 727 | 731 | 21,000 | 731 |
2019-01-22 | 747 | 751 | 735 | 738 | 15,400 | 738 |
2019-01-21 | 760 | 766 | 743 | 747 | 41,400 | 747 |
2019-01-18 | 745 | 757 | 740 | 751 | 51,200 | 751 |
2019-01-17 | 743 | 749 | 732 | 737 | 27,500 | 737 |
2019-01-16 | 739 | 746 | 733 | 738 | 34,600 | 738 |
2019-01-15 | 733 | 748 | 733 | 738 | 41,100 | 738 |
2019-01-11 | 751 | 756 | 740 | 740 | 25,300 | 740 |
2019-01-10 | 750 | 753 | 737 | 749 | 24,100 | 749 |
2019-01-09 | 780 | 785 | 747 | 753 | 48,500 | 753 |
2019-01-08 | 798 | 802 | 773 | 773 | 21,600 | 773 |
2019-01-07 | 786 | 803 | 781 | 788 | 37,400 | 788 |
2019-01-04 | 760 | 774 | 751 | 771 | 35,100 | 771 |
分割・併合履歴 : [1990-05-28]1株→1.186株