9308 乾汽船(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,285	2,336	2,266	2,316	173,400	2,316
2021-12-29	2,238	2,303	2,235	2,301	157,700	2,301
2021-12-28	2,239	2,259	2,192	2,253	151,100	2,253
2021-12-27	2,187	2,239	2,158	2,225	200,700	2,225
2021-12-24	2,158	2,192	2,153	2,178	134,400	2,178
2021-12-23	2,185	2,194	2,155	2,158	107,200	2,158
2021-12-22	2,185	2,190	2,137	2,175	101,800	2,175
2021-12-21	2,199	2,202	2,158	2,171	104,400	2,171
2021-12-20	2,206	2,231	2,163	2,163	151,000	2,163
2021-12-17	2,226	2,255	2,217	2,236	109,600	2,236
2021-12-16	2,220	2,265	2,220	2,258	122,100	2,258
2021-12-15	2,241	2,247	2,181	2,219	148,400	2,219
2021-12-14	2,298	2,305	2,235	2,260	146,700	2,260
2021-12-13	2,281	2,305	2,258	2,286	150,700	2,286
2021-12-10	2,223	2,256	2,204	2,240	128,600	2,240
2021-12-09	2,267	2,319	2,248	2,249	172,500	2,249
2021-12-08	2,300	2,323	2,227	2,269	263,900	2,269
2021-12-07	2,220	2,290	2,202	2,284	337,100	2,284
2021-12-06	2,295	2,309	2,179	2,217	451,500	2,217
2021-12-03	2,110	2,245	2,095	2,245	453,300	2,245
2021-12-02	2,039	2,108	2,023	2,071	249,300	2,071
2021-12-01	2,020	2,056	1,963	2,039	252,700	2,039
2021-11-30	2,002	2,061	2,002	2,009	174,900	2,009
2021-11-29	1,969	2,039	1,962	1,995	194,000	1,995
2021-11-26	2,051	2,100	2,008	2,015	204,100	2,015
2021-11-25	2,040	2,074	2,020	2,062	88,400	2,062
2021-11-24	2,059	2,079	2,028	2,033	130,400	2,033
2021-11-22	2,027	2,076	2,004	2,066	156,600	2,066
2021-11-19	2,050	2,082	2,031	2,031	131,400	2,031
2021-11-18	2,041	2,084	2,015	2,059	179,700	2,059
2021-11-17	2,071	2,119	2,046	2,049	183,100	2,049
2021-11-16	2,056	2,118	2,050	2,061	242,000	2,061
2021-11-15	2,103	2,111	2,016	2,067	309,800	2,067
2021-11-12	2,066	2,108	1,966	2,086	765,200	2,086
2021-11-11	2,029	2,035	1,985	2,002	329,600	2,002
2021-11-10	2,040	2,078	2,006	2,028	208,400	2,028
2021-11-09	2,093	2,097	2,036	2,053	198,200	2,053
2021-11-08	2,106	2,144	2,085	2,096	231,800	2,096
2021-11-05	2,215	2,226	2,105	2,109	316,400	2,109
2021-11-04	2,316	2,350	2,217	2,227	354,100	2,227
2021-11-02	2,316	2,343	2,273	2,277	241,500	2,277
2021-11-01	2,290	2,335	2,270	2,314	315,500	2,314
2021-10-29	2,210	2,324	2,168	2,248	455,100	2,248
2021-10-28	2,251	2,268	2,184	2,201	228,000	2,201
2021-10-27	2,348	2,348	2,261	2,276	168,700	2,276
2021-10-26	2,342	2,357	2,289	2,347	248,300	2,347
2021-10-25	2,257	2,296	2,241	2,296	143,300	2,296
2021-10-22	2,261	2,311	2,250	2,272	166,700	2,272
2021-10-21	2,312	2,335	2,279	2,280	183,000	2,280
2021-10-20	2,356	2,384	2,302	2,324	273,000	2,324
2021-10-19	2,250	2,365	2,242	2,354	300,700	2,354
2021-10-18	2,232	2,268	2,208	2,245	238,300	2,245
2021-10-15	2,179	2,234	2,147	2,234	292,200	2,234
2021-10-14	2,246	2,272	2,149	2,169	326,400	2,169
2021-10-13	2,288	2,299	2,225	2,237	290,400	2,237
2021-10-12	2,320	2,369	2,291	2,309	350,000	2,309
2021-10-11	2,294	2,332	2,260	2,320	397,200	2,320
2021-10-08	2,300	2,357	2,232	2,265	585,100	2,265
2021-10-07	2,260	2,305	2,155	2,250	784,900	2,250
2021-10-06	2,310	2,335	2,223	2,288	531,400	2,288
2021-10-05	2,189	2,315	2,167	2,296	606,600	2,296
2021-10-04	2,299	2,331	2,169	2,234	787,100	2,234
2021-10-01	2,306	2,434	2,261	2,305	697,200	2,305
2021-09-30	2,499	2,509	2,238	2,356	1,270,600	2,356
2021-09-29	2,399	2,530	2,376	2,446	1,154,900	2,446
2021-09-28	2,647	2,652	2,451	2,470	1,203,400	2,470
2021-09-27	2,915	2,970	2,670	2,670	1,549,400	2,670
2021-09-24	2,698	2,880	2,679	2,848	1,835,300	2,848
2021-09-22	2,694	2,732	2,532	2,556	1,318,500	2,556
2021-09-21	2,706	2,774	2,628	2,680	1,245,400	2,680
2021-09-17	2,871	2,904	2,691	2,856	1,507,400	2,856
2021-09-16	2,545	2,937	2,535	2,790	3,139,200	2,790
2021-09-15	2,412	2,515	2,360	2,500	895,600	2,500
2021-09-14	2,405	2,518	2,375	2,421	664,100	2,421
2021-09-13	2,410	2,455	2,385	2,405	379,600	2,405
2021-09-10	2,446	2,446	2,391	2,410	394,000	2,410
2021-09-09	2,400	2,468	2,370	2,431	623,400	2,431
2021-09-08	2,495	2,495	2,383	2,437	1,024,500	2,437
2021-09-07	2,516	2,569	2,433	2,541	1,139,600	2,541
2021-09-06	2,379	2,505	2,353	2,472	1,202,000	2,472
2021-09-03	2,423	2,432	2,336	2,349	879,300	2,349
2021-09-02	2,361	2,443	2,317	2,423	895,900	2,423
2021-09-01	2,439	2,580	2,334	2,361	2,280,700	2,361
2021-08-31	2,168	2,410	2,133	2,389	2,033,300	2,389
2021-08-30	2,202	2,284	2,177	2,196	1,472,400	2,196
2021-08-27	2,105	2,188	2,085	2,169	1,449,100	2,169
2021-08-26	2,013	2,110	2,005	2,078	831,600	2,078
2021-08-25	2,045	2,069	1,961	2,052	1,224,900	2,052
2021-08-24	1,870	2,080	1,870	2,072	1,818,500	2,072
2021-08-23	1,765	1,870	1,752	1,861	699,200	1,861
2021-08-20	1,876	1,895	1,736	1,765	1,314,000	1,765
2021-08-19	2,001	2,028	1,902	1,916	986,500	1,916
2021-08-18	2,181	2,235	1,959	2,001	1,926,300	2,001
2021-08-17	2,066	2,266	2,017	2,181	2,837,700	2,181
2021-08-16	2,170	2,209	2,077	2,116	1,627,000	2,116
2021-08-13	2,123	2,293	2,100	2,220	4,470,000	2,220
2021-08-12	1,900	1,995	1,830	1,983	2,293,600	1,983
2021-08-11	1,673	1,683	1,580	1,664	454,700	1,664
2021-08-10	1,640	1,728	1,624	1,713	469,900	1,713
2021-08-06	1,646	1,714	1,580	1,635	783,400	1,635
2021-08-05	1,520	1,638	1,487	1,626	641,500	1,626
2021-08-04	1,531	1,618	1,459	1,484	1,049,500	1,484
2021-08-03	1,372	1,460	1,372	1,458	411,600	1,458
2021-08-02	1,280	1,345	1,279	1,321	82,900	1,321
2021-07-30	1,300	1,300	1,237	1,264	46,800	1,264
2021-07-29	1,225	1,328	1,206	1,328	101,800	1,328
2021-07-28	1,221	1,228	1,219	1,228	13,700	1,228
2021-07-27	1,236	1,236	1,216	1,221	15,000	1,221
2021-07-26	1,229	1,240	1,219	1,229	21,600	1,229
2021-07-21	1,213	1,233	1,191	1,199	23,000	1,199
2021-07-20	1,200	1,213	1,194	1,199	25,900	1,199
2021-07-19	1,247	1,247	1,207	1,217	27,900	1,217
2021-07-16	1,225	1,248	1,225	1,238	6,800	1,238
2021-07-15	1,271	1,271	1,228	1,238	24,200	1,238
2021-07-14	1,285	1,298	1,274	1,275	29,800	1,275
2021-07-13	1,233	1,278	1,233	1,278	44,700	1,278
2021-07-12	1,216	1,242	1,211	1,224	38,400	1,224
2021-07-09	1,199	1,220	1,193	1,211	44,200	1,211
2021-07-08	1,231	1,256	1,216	1,216	39,000	1,216
2021-07-07	1,238	1,255	1,234	1,243	46,400	1,243
2021-07-06	1,259	1,274	1,238	1,268	34,000	1,268
2021-07-05	1,278	1,283	1,255	1,269	34,300	1,269
2021-07-02	1,295	1,302	1,271	1,282	35,800	1,282
2021-07-01	1,288	1,305	1,271	1,282	31,400	1,282
2021-06-30	1,305	1,306	1,274	1,302	44,200	1,302
2021-06-29	1,320	1,322	1,298	1,302	46,800	1,302
2021-06-28	1,333	1,335	1,309	1,328	79,100	1,328
2021-06-25	1,320	1,334	1,307	1,329	77,600	1,329
2021-06-24	1,304	1,348	1,271	1,305	188,500	1,305
2021-06-23	1,320	1,360	1,260	1,305	464,400	1,305
2021-06-22	1,185	1,204	1,185	1,200	33,500	1,200
2021-06-21	1,174	1,174	1,147	1,149	22,900	1,149
2021-06-18	1,200	1,206	1,174	1,177	28,700	1,177
2021-06-17	1,205	1,205	1,184	1,200	16,500	1,200
2021-06-16	1,197	1,202	1,181	1,195	29,000	1,195
2021-06-15	1,200	1,204	1,191	1,197	21,400	1,197
2021-06-14	1,239	1,239	1,197	1,200	23,200	1,200
2021-06-11	1,230	1,249	1,224	1,227	34,700	1,227
2021-06-10	1,211	1,230	1,191	1,217	32,200	1,217
2021-06-09	1,215	1,236	1,202	1,210	16,400	1,210
2021-06-08	1,179	1,215	1,173	1,215	16,400	1,215
2021-06-07	1,211	1,211	1,160	1,179	21,200	1,179
2021-06-04	1,238	1,240	1,192	1,202	18,400	1,202
2021-06-03	1,211	1,236	1,203	1,235	24,500	1,235
2021-06-02	1,166	1,219	1,165	1,209	40,100	1,209
2021-06-01	1,120	1,169	1,102	1,169	35,300	1,169
2021-05-31	1,159	1,160	1,105	1,114	37,500	1,114
2021-05-28	1,119	1,149	1,117	1,143	30,400	1,143
2021-05-27	1,131	1,131	1,113	1,115	20,200	1,115
2021-05-26	1,172	1,172	1,134	1,136	16,500	1,136
2021-05-25	1,174	1,183	1,163	1,169	22,100	1,169
2021-05-24	1,186	1,195	1,167	1,185	11,700	1,185
2021-05-21	1,167	1,190	1,151	1,183	26,300	1,183
2021-05-20	1,200	1,207	1,151	1,155	32,800	1,155
2021-05-19	1,183	1,205	1,166	1,202	35,600	1,202
2021-05-18	1,158	1,212	1,158	1,190	84,600	1,190
2021-05-17	1,226	1,228	1,136	1,162	138,000	1,162
2021-05-14	1,114	1,114	1,069	1,076	35,600	1,076
2021-05-13	1,130	1,133	1,082	1,084	40,500	1,084
2021-05-12	1,130	1,163	1,122	1,142	33,300	1,142
2021-05-11	1,139	1,154	1,095	1,100	34,000	1,100
2021-05-10	1,187	1,190	1,138	1,146	26,600	1,146
2021-05-07	1,167	1,209	1,167	1,174	43,300	1,174
2021-05-06	1,148	1,183	1,146	1,167	45,500	1,167
2021-04-30	1,133	1,165	1,114	1,118	61,100	1,118
2021-04-28	1,157	1,161	1,121	1,121	299,000	1,121
2021-04-27	1,181	1,219	1,158	1,158	79,700	1,158
2021-04-26	1,222	1,237	1,190	1,194	72,100	1,194
2021-04-23	1,225	1,289	1,223	1,230	120,300	1,230
2021-04-22	1,175	1,247	1,174	1,238	132,900	1,238
2021-04-21	1,139	1,195	1,139	1,168	102,600	1,168
2021-04-20	1,161	1,195	1,147	1,148	51,400	1,148
2021-04-19	1,139	1,198	1,137	1,177	86,800	1,177
2021-04-16	1,105	1,146	1,095	1,139	65,700	1,139
2021-04-15	1,067	1,103	1,067	1,096	41,900	1,096
2021-04-14	1,091	1,091	1,054	1,065	39,400	1,065
2021-04-13	1,113	1,125	1,097	1,106	52,900	1,106
2021-04-12	1,099	1,113	1,082	1,088	41,100	1,088
2021-04-09	1,064	1,128	1,064	1,099	80,700	1,099
2021-04-08	1,052	1,119	1,052	1,083	103,000	1,083
2021-04-07	1,048	1,060	1,041	1,050	15,700	1,050
2021-04-06	1,068	1,073	1,047	1,061	33,200	1,061
2021-04-05	1,040	1,080	1,022	1,068	36,300	1,068
2021-04-02	1,038	1,046	1,021	1,041	21,300	1,041
2021-04-01	1,058	1,067	1,019	1,027	46,600	1,027
2021-03-31	1,080	1,097	1,061	1,062	40,800	1,062
2021-03-30	1,094	1,115	1,071	1,086	40,000	1,086
2021-03-29	1,135	1,140	1,081	1,105	49,400	1,105
2021-03-26	1,129	1,136	1,106	1,125	48,600	1,125
2021-03-25	1,106	1,129	1,099	1,123	27,300	1,123
2021-03-24	1,105	1,121	1,074	1,086	26,600	1,086
2021-03-23	1,153	1,174	1,120	1,121	27,500	1,121
2021-03-22	1,137	1,154	1,119	1,151	20,500	1,151
2021-03-19	1,139	1,147	1,119	1,146	29,900	1,146
2021-03-18	1,155	1,157	1,123	1,139	35,900	1,139
2021-03-17	1,185	1,185	1,134	1,157	50,400	1,157
2021-03-16	1,127	1,160	1,111	1,160	65,100	1,160
2021-03-15	1,080	1,114	1,074	1,110	39,100	1,110
2021-03-12	1,068	1,080	1,050	1,073	44,000	1,073
2021-03-11	1,031	1,081	1,031	1,052	43,200	1,052
2021-03-10	1,040	1,044	1,020	1,040	30,300	1,040
2021-03-09	1,040	1,067	1,033	1,049	35,400	1,049
2021-03-08	1,061	1,062	1,017	1,033	44,200	1,033
2021-03-05	1,048	1,048	1,011	1,048	37,200	1,048
2021-03-04	1,067	1,070	1,016	1,034	54,400	1,034
2021-03-03	1,030	1,067	1,030	1,067	57,000	1,067
2021-03-02	984	1,047	984	1,045	95,600	1,045
2021-03-01	924	983	924	976	52,200	976
2021-02-26	928	947	922	923	34,400	923
2021-02-25	928	944	928	930	20,500	930
2021-02-24	928	936	924	928	27,800	928
2021-02-22	951	954	935	935	15,300	935
2021-02-19	929	945	924	945	14,400	945
2021-02-18	950	954	925	927	41,500	927
2021-02-17	960	971	950	956	11,800	956
2021-02-16	979	982	960	963	19,400	963
2021-02-15	954	979	944	979	11,700	979
2021-02-12	962	965	947	949	23,300	949
2021-02-10	982	983	958	958	10,100	958
2021-02-09	990	998	972	988	13,800	988
2021-02-08	970	994	962	991	23,000	991
2021-02-05	952	958	941	957	17,900	957
2021-02-04	957	971	943	945	23,700	945
2021-02-03	935	978	935	972	87,700	972
2021-02-02	927	957	922	948	51,400	948
2021-02-01	939	963	931	935	27,400	935
2021-01-29	946	946	916	931	46,700	931
2021-01-28	919	971	917	946	146,300	946
2021-01-27	922	938	915	930	41,300	930
2021-01-26	918	931	910	931	29,900	931
2021-01-25	925	935	908	927	33,200	927
2021-01-22	917	934	917	922	26,700	922
2021-01-21	908	936	908	930	32,800	930
2021-01-20	924	924	900	913	43,100	913
2021-01-19	908	935	902	934	37,700	934
2021-01-18	920	922	907	913	19,200	913
2021-01-15	937	938	919	921	40,400	921
2021-01-14	931	943	916	939	44,500	939
2021-01-13	959	959	930	932	44,400	932
2021-01-12	983	983	943	965	36,100	965
2021-01-08	948	978	948	978	42,100	978
2021-01-07	944	950	934	949	27,300	949
2021-01-06	934	946	923	933	9,300	933
2021-01-05	938	949	930	932	18,100	932
2021-01-04	958	958	925	933	12,800	933

分割・併合履歴： [1990-05-28]1株→1.186株