9308 乾汽船(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	958	962	938	951	32,900	951
2020-12-29	945	963	940	958	16,900	958
2020-12-28	945	960	927	947	18,800	947
2020-12-25	936	953	935	946	12,800	946
2020-12-24	950	964	928	934	14,900	934
2020-12-23	932	957	923	955	17,900	955
2020-12-22	925	932	908	930	26,500	930
2020-12-21	943	943	920	940	21,800	940
2020-12-18	955	955	924	945	14,200	945
2020-12-17	947	969	937	941	37,500	941
2020-12-16	948	948	934	942	5,400	942
2020-12-15	937	948	930	948	15,100	948
2020-12-14	936	960	925	936	37,500	936
2020-12-11	933	943	929	943	12,000	943
2020-12-10	934	942	928	939	16,300	939
2020-12-09	920	939	917	926	13,200	926
2020-12-08	913	928	913	916	11,900	916
2020-12-07	939	939	915	916	13,100	916
2020-12-04	920	935	916	928	19,000	928
2020-12-03	921	940	903	914	49,100	914
2020-12-02	938	939	892	912	40,400	912
2020-12-01	944	950	930	930	15,900	930
2020-11-30	965	965	928	938	23,400	938
2020-11-27	944	969	944	959	23,600	959
2020-11-26	938	949	935	943	7,800	943
2020-11-25	960	964	931	933	19,300	933
2020-11-24	963	973	942	945	20,700	945
2020-11-20	948	971	948	948	13,700	948
2020-11-19	935	969	935	951	28,800	951
2020-11-18	937	954	930	935	18,900	935
2020-11-17	958	958	932	937	13,500	937
2020-11-16	944	964	939	957	33,800	957
2020-11-13	930	944	923	930	24,500	930
2020-11-12	936	952	921	934	35,300	934
2020-11-11	919	948	915	936	46,400	936
2020-11-10	909	916	892	909	50,800	909
2020-11-09	896	908	892	905	18,900	905
2020-11-06	898	914	886	893	35,100	893
2020-11-05	913	918	902	910	27,100	910
2020-11-04	938	942	893	905	92,800	905
2020-11-02	913	942	913	941	22,800	941
2020-10-30	922	928	902	906	22,900	906
2020-10-29	918	932	912	917	8,200	917
2020-10-28	937	944	915	930	16,500	930
2020-10-27	939	939	923	937	11,100	937
2020-10-26	925	934	916	934	13,200	934
2020-10-23	915	935	913	925	15,800	925
2020-10-22	924	926	908	925	14,800	925
2020-10-21	906	927	906	926	10,600	926
2020-10-20	917	918	903	903	9,900	903
2020-10-19	915	929	907	917	24,900	917
2020-10-16	920	925	910	910	9,900	910
2020-10-15	933	933	913	915	5,700	915
2020-10-14	919	933	914	933	14,500	933
2020-10-13	932	953	915	916	23,100	916
2020-10-12	953	963	932	932	23,300	932
2020-10-09	951	976	943	966	48,900	966
2020-10-08	911	936	911	936	34,500	936
2020-10-07	930	930	909	911	14,100	911
2020-10-06	924	944	918	944	18,300	944
2020-10-05	864	926	864	925	47,100	925
2020-10-02	872	872	854	867	59,200	867
2020-09-30	960	960	872	876	54,100	876
2020-09-29	1,008	1,010	935	948	66,700	948
2020-09-28	929	1,010	929	1,008	134,600	1,008
2020-09-25	915	947	909	927	67,400	927
2020-09-24	888	917	880	915	44,400	915
2020-09-23	882	890	870	890	13,300	890
2020-09-18	862	882	860	880	18,400	880
2020-09-17	862	873	856	862	19,300	862
2020-09-16	872	884	856	863	29,400	863
2020-09-15	876	879	851	879	43,100	879
2020-09-14	853	881	843	881	63,200	881
2020-09-11	826	842	819	841	39,900	841
2020-09-10	816	827	811	826	23,600	826
2020-09-09	817	820	811	816	22,500	816
2020-09-08	815	822	804	821	23,500	821
2020-09-07	802	818	792	814	40,500	814
2020-09-04	801	807	800	802	13,400	802
2020-09-03	818	829	810	816	16,300	816
2020-09-02	811	820	810	820	14,900	820
2020-09-01	803	823	803	815	18,400	815
2020-08-31	800	845	800	800	70,400	800
2020-08-28	810	822	797	807	33,100	807
2020-08-27	800	810	797	810	18,400	810
2020-08-26	801	806	800	800	13,900	800
2020-08-25	806	811	801	801	26,700	801
2020-08-24	814	815	798	806	10,300	806
2020-08-21	803	815	803	814	17,200	814
2020-08-20	809	809	800	805	15,100	805
2020-08-19	815	815	809	811	5,700	811
2020-08-18	806	817	802	809	14,500	809
2020-08-17	814	814	799	809	11,100	809
2020-08-14	815	830	814	818	14,800	818
2020-08-13	833	842	816	830	19,800	830
2020-08-12	817	841	817	829	25,500	829
2020-08-11	812	818	801	817	26,600	817
2020-08-07	806	830	798	805	27,700	805
2020-08-06	818	818	802	803	19,900	803
2020-08-05	834	834	814	819	15,000	819
2020-08-04	809	834	804	834	32,200	834
2020-08-03	793	806	793	803	15,800	803
2020-07-31	802	803	791	791	43,400	791
2020-07-30	803	808	799	802	22,800	802
2020-07-29	800	805	797	802	11,800	802
2020-07-28	807	810	798	803	15,400	803
2020-07-27	793	807	789	807	32,800	807
2020-07-22	805	805	798	798	24,500	798
2020-07-21	800	807	799	803	17,400	803
2020-07-20	801	809	795	801	32,500	801
2020-07-17	807	810	798	807	29,600	807
2020-07-16	817	817	798	803	36,200	803
2020-07-15	801	822	796	821	51,700	821
2020-07-14	837	837	797	801	64,400	801
2020-07-13	829	856	818	827	59,200	827
2020-07-10	809	843	802	821	74,400	821
2020-07-09	790	814	781	809	104,000	809
2020-07-08	796	806	783	787	64,800	787
2020-07-07	801	810	786	796	33,500	796
2020-07-06	787	797	777	797	57,600	797
2020-07-03	801	820	780	795	47,900	795
2020-07-02	815	815	782	805	55,300	805
2020-07-01	836	845	801	813	46,500	813
2020-06-30	859	865	826	833	60,300	833
2020-06-29	871	871	840	853	40,100	853
2020-06-26	870	881	857	871	57,300	871
2020-06-25	881	892	868	872	49,800	872
2020-06-24	900	901	884	886	41,400	886
2020-06-23	890	909	879	901	72,800	901
2020-06-22	920	920	892	894	57,700	894
2020-06-19	916	919	897	901	56,600	901
2020-06-18	935	936	910	918	35,400	918
2020-06-17	921	940	920	935	51,600	935
2020-06-16	949	949	913	924	67,600	924
2020-06-15	966	971	930	930	46,600	930
2020-06-12	967	978	955	955	38,900	955
2020-06-11	1,028	1,028	973	982	50,900	982
2020-06-10	1,046	1,046	1,024	1,032	22,000	1,032
2020-06-09	1,059	1,066	1,041	1,048	26,600	1,048
2020-06-08	1,060	1,082	1,046	1,059	46,400	1,059
2020-06-05	1,062	1,080	1,044	1,060	35,700	1,060
2020-06-04	1,103	1,103	1,057	1,063	32,800	1,063
2020-06-03	1,117	1,120	1,085	1,096	26,300	1,096
2020-06-02	1,115	1,133	1,109	1,117	40,300	1,117
2020-06-01	1,175	1,177	1,107	1,120	45,600	1,120
2020-05-29	1,210	1,210	1,160	1,163	31,300	1,163
2020-05-28	1,200	1,211	1,173	1,206	48,700	1,206
2020-05-27	1,217	1,220	1,201	1,204	46,500	1,204
2020-05-26	1,233	1,243	1,212	1,220	31,900	1,220
2020-05-25	1,245	1,259	1,233	1,243	15,900	1,243
2020-05-22	1,234	1,260	1,225	1,255	49,300	1,255
2020-05-21	1,250	1,250	1,222	1,238	17,100	1,238
2020-05-20	1,239	1,260	1,231	1,255	43,900	1,255
2020-05-19	1,250	1,250	1,217	1,244	24,000	1,244
2020-05-18	1,220	1,250	1,200	1,250	46,600	1,250
2020-05-15	1,170	1,222	1,155	1,222	25,200	1,222
2020-05-14	1,240	1,240	1,175	1,175	21,800	1,175
2020-05-13	1,202	1,240	1,189	1,239	22,000	1,239
2020-05-12	1,200	1,224	1,196	1,220	15,500	1,220
2020-05-11	1,209	1,238	1,188	1,194	31,400	1,194
2020-05-08	1,120	1,230	1,094	1,213	38,600	1,213
2020-05-07	1,150	1,175	1,150	1,175	11,400	1,175
2020-05-01	1,182	1,194	1,161	1,163	13,200	1,163
2020-04-30	1,191	1,196	1,169	1,188	16,400	1,188
2020-04-28	1,175	1,180	1,162	1,171	9,400	1,171
2020-04-27	1,171	1,184	1,148	1,181	11,900	1,181
2020-04-24	1,153	1,170	1,137	1,170	16,500	1,170
2020-04-23	1,176	1,206	1,148	1,159	12,600	1,159
2020-04-22	1,167	1,221	1,152	1,174	25,700	1,174
2020-04-21	1,179	1,209	1,166	1,180	16,300	1,180
2020-04-20	1,194	1,224	1,181	1,192	9,200	1,192
2020-04-17	1,224	1,238	1,194	1,194	14,900	1,194
2020-04-16	1,164	1,224	1,164	1,224	13,700	1,224
2020-04-15	1,225	1,225	1,167	1,179	10,800	1,179
2020-04-14	1,195	1,200	1,163	1,200	6,800	1,200
2020-04-13	1,190	1,203	1,162	1,195	14,700	1,195
2020-04-10	1,171	1,197	1,142	1,191	12,900	1,191
2020-04-09	1,225	1,225	1,155	1,167	15,800	1,167
2020-04-08	1,228	1,258	1,186	1,227	24,000	1,227
2020-04-07	1,250	1,261	1,171	1,230	27,200	1,230
2020-04-06	1,150	1,234	1,146	1,233	45,300	1,233
2020-04-03	1,133	1,203	1,133	1,151	19,200	1,151
2020-04-02	1,154	1,183	1,131	1,155	31,200	1,155
2020-04-01	1,230	1,250	1,208	1,214	23,100	1,214
2020-03-31	1,262	1,282	1,228	1,245	24,600	1,245
2020-03-30	1,216	1,275	1,216	1,267	40,600	1,267
2020-03-27	1,288	1,288	1,245	1,276	54,600	1,276
2020-03-26	1,284	1,287	1,256	1,282	84,000	1,282
2020-03-25	1,284	1,284	1,244	1,270	96,600	1,270
2020-03-24	1,280	1,280	1,226	1,260	64,700	1,260
2020-03-23	1,300	1,301	1,251	1,270	54,800	1,270
2020-03-19	1,177	1,320	1,177	1,290	152,200	1,290
2020-03-18	1,115	1,221	1,115	1,177	79,000	1,177
2020-03-17	946	1,126	944	1,115	78,300	1,115
2020-03-16	910	998	909	976	65,100	976
2020-03-13	893	947	849	918	145,900	918
2020-03-12	953	957	911	923	51,800	923
2020-03-11	1,043	1,043	966	968	29,100	968
2020-03-10	971	1,035	955	1,022	73,200	1,022
2020-03-09	977	1,030	977	1,001	69,300	1,001
2020-03-06	1,060	1,066	1,032	1,032	48,200	1,032
2020-03-05	1,082	1,112	1,076	1,090	32,200	1,090
2020-03-04	1,070	1,088	1,051	1,078	31,900	1,078
2020-03-03	1,150	1,172	1,089	1,094	39,100	1,094
2020-03-02	1,069	1,154	1,057	1,131	62,900	1,131
2020-02-28	1,071	1,107	1,065	1,073	46,700	1,073
2020-02-27	1,111	1,161	1,101	1,101	65,900	1,101
2020-02-26	1,124	1,160	1,101	1,137	52,200	1,137
2020-02-25	1,125	1,148	1,125	1,135	52,000	1,135
2020-02-21	1,183	1,185	1,146	1,152	29,400	1,152
2020-02-20	1,203	1,222	1,191	1,191	7,700	1,191
2020-02-19	1,205	1,216	1,195	1,203	13,400	1,203
2020-02-18	1,212	1,217	1,190	1,205	18,600	1,205
2020-02-17	1,233	1,237	1,218	1,220	25,000	1,220
2020-02-14	1,201	1,280	1,172	1,263	107,500	1,263
2020-02-13	1,239	1,239	1,216	1,229	19,100	1,229
2020-02-12	1,234	1,268	1,232	1,239	41,200	1,239
2020-02-10	1,227	1,233	1,217	1,232	13,800	1,232
2020-02-07	1,204	1,232	1,195	1,231	34,900	1,231
2020-02-06	1,175	1,216	1,174	1,204	51,300	1,204
2020-02-05	1,157	1,179	1,157	1,162	16,000	1,162
2020-02-04	1,132	1,153	1,131	1,153	8,000	1,153
2020-02-03	1,129	1,144	1,126	1,131	24,400	1,131
2020-01-31	1,133	1,161	1,133	1,141	12,400	1,141
2020-01-30	1,140	1,147	1,132	1,133	36,000	1,133
2020-01-29	1,141	1,154	1,140	1,147	22,700	1,147
2020-01-28	1,143	1,160	1,133	1,154	32,200	1,154
2020-01-27	1,147	1,157	1,143	1,150	20,200	1,150
2020-01-24	1,144	1,168	1,144	1,152	13,700	1,152
2020-01-23	1,161	1,168	1,154	1,154	18,300	1,154
2020-01-22	1,154	1,176	1,154	1,170	16,300	1,170
2020-01-21	1,164	1,173	1,153	1,154	11,800	1,154
2020-01-20	1,152	1,178	1,152	1,160	16,000	1,160
2020-01-17	1,152	1,163	1,147	1,152	14,200	1,152
2020-01-16	1,160	1,163	1,142	1,156	21,000	1,156
2020-01-15	1,152	1,173	1,142	1,167	18,400	1,167
2020-01-14	1,155	1,160	1,142	1,152	15,200	1,152
2020-01-10	1,157	1,166	1,152	1,155	12,400	1,155
2020-01-09	1,151	1,173	1,151	1,156	30,400	1,156
2020-01-08	1,167	1,167	1,142	1,151	32,000	1,151
2020-01-07	1,176	1,182	1,172	1,173	22,300	1,173
2020-01-06	1,158	1,189	1,158	1,180	35,100	1,180

分割・併合履歴： [1990-05-28]1株→1.186株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31