共栄タンカー(9130)の株価時系列情報
共栄タンカー(9130)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 415 | 415 | 410 | 415 | 6,000 |
1995/12/28 | 424 | 424 | 410 | 410 | 23,000 |
1995/12/27 | 411 | 425 | 411 | 425 | 55,000 |
1995/12/26 | 405 | 405 | 395 | 397 | 14,000 |
1995/12/25 | 403 | 405 | 403 | 403 | 11,000 |
1995/12/22 | 410 | 415 | 403 | 403 | 26,000 |
1995/12/21 | 403 | 427 | 403 | 415 | 153,000 |
1995/12/20 | 397 | 404 | 397 | 403 | 51,000 |
1995/12/19 | 399 | 400 | 382 | 388 | 44,000 |
1995/12/18 | 378 | 409 | 378 | 409 | 137,000 |
1995/12/15 | 379 | 379 | 365 | 373 | 33,000 |
1995/12/14 | 375 | 378 | 370 | 378 | 8,000 |
1995/12/13 | 373 | 379 | 373 | 373 | 10,000 |
1995/12/12 | 370 | 379 | 370 | 379 | 19,000 |
1995/12/11 | 370 | 379 | 370 | 372 | 9,000 |
1995/12/08 | 379 | 379 | 369 | 369 | 35,000 |
1995/12/07 | 379 | 380 | 369 | 380 | 29,000 |
1995/12/06 | 370 | 370 | 365 | 370 | 7,000 |
1995/12/05 | 378 | 379 | 375 | 379 | 18,000 |
1995/12/04 | 368 | 379 | 368 | 368 | 25,000 |
1995/12/01 | 379 | 379 | 370 | 378 | 18,000 |
1995/11/30 | 358 | 379 | 353 | 379 | 24,000 |
1995/11/29 | 369 | 369 | 358 | 358 | 17,000 |
1995/11/28 | 363 | 368 | 363 | 365 | 25,000 |
1995/11/27 | 366 | 368 | 365 | 368 | 8,000 |
1995/11/24 | 365 | 378 | 363 | 378 | 37,000 |
1995/11/22 | 373 | 379 | 370 | 379 | 70,000 |
1995/11/21 | 360 | 360 | 355 | 360 | 18,000 |
1995/11/20 | 337 | 350 | 331 | 340 | 33,000 |
1995/11/17 | 332 | 332 | 330 | 332 | 17,000 |
1995/11/16 | 321 | 327 | 321 | 327 | 14,000 |
1995/11/15 | 322 | 323 | 321 | 321 | 8,000 |
1995/11/14 | 340 | 340 | 321 | 321 | 10,000 |
1995/11/13 | 330 | 330 | 330 | 330 | 6,000 |
1995/11/10 | 340 | 340 | 340 | 340 | 4,000 |
1995/11/09 | 339 | 340 | 339 | 340 | 7,000 |
1995/11/07 | 330 | 340 | 330 | 340 | 9,000 |
1995/11/06 | 330 | 330 | 330 | 330 | 4,000 |
1995/11/02 | 342 | 342 | 328 | 328 | 16,000 |
1995/10/31 | 329 | 329 | 328 | 329 | 12,000 |
1995/10/30 | 328 | 328 | 328 | 328 | 2,000 |
1995/10/27 | 329 | 330 | 328 | 328 | 18,000 |
1995/10/26 | 328 | 328 | 328 | 328 | 19,000 |
1995/10/25 | 328 | 328 | 328 | 328 | 12,000 |
1995/10/24 | 329 | 329 | 328 | 328 | 6,000 |
1995/10/23 | 328 | 328 | 328 | 328 | 2,000 |
1995/10/20 | 327 | 340 | 327 | 327 | 13,000 |
1995/10/19 | 327 | 327 | 327 | 327 | 5,000 |
1995/10/18 | 328 | 328 | 326 | 327 | 19,000 |
1995/10/17 | 330 | 330 | 325 | 326 | 16,000 |
1995/10/16 | 339 | 339 | 330 | 330 | 8,000 |
1995/10/13 | 338 | 339 | 338 | 339 | 9,000 |
1995/10/12 | 340 | 340 | 340 | 340 | 1,000 |
1995/10/11 | 336 | 341 | 336 | 341 | 4,000 |
1995/10/09 | 339 | 340 | 339 | 339 | 6,000 |
1995/10/06 | 340 | 340 | 338 | 340 | 7,000 |
1995/10/05 | 339 | 339 | 339 | 339 | 1,000 |
1995/10/04 | 340 | 340 | 340 | 340 | 1,000 |
1995/10/03 | 335 | 340 | 335 | 340 | 6,000 |
1995/10/02 | 340 | 340 | 340 | 340 | 1,000 |
1995/09/28 | 336 | 336 | 335 | 335 | 6,000 |
1995/09/27 | 333 | 333 | 333 | 333 | 4,000 |
1995/09/25 | 355 | 355 | 335 | 335 | 8,000 |
1995/09/22 | 351 | 351 | 340 | 340 | 26,000 |
1995/09/21 | 355 | 355 | 355 | 355 | 5,000 |
1995/09/20 | 355 | 362 | 350 | 350 | 9,000 |
1995/09/19 | 360 | 360 | 355 | 360 | 10,000 |
1995/09/18 | 351 | 352 | 351 | 352 | 10,000 |
1995/09/14 | 361 | 361 | 355 | 355 | 5,000 |
1995/09/13 | 356 | 360 | 355 | 360 | 6,000 |
1995/09/12 | 363 | 363 | 356 | 356 | 11,000 |
1995/09/11 | 370 | 370 | 362 | 362 | 13,000 |
1995/09/08 | 341 | 360 | 341 | 360 | 13,000 |
1995/09/07 | 345 | 355 | 345 | 345 | 8,000 |
1995/09/06 | 346 | 355 | 345 | 355 | 6,000 |
1995/09/05 | 353 | 353 | 344 | 345 | 9,000 |
1995/09/04 | 355 | 360 | 355 | 355 | 5,000 |
1995/09/01 | 360 | 360 | 355 | 355 | 18,000 |
1995/08/31 | 370 | 370 | 360 | 360 | 5,000 |
1995/08/30 | 362 | 370 | 362 | 370 | 16,000 |
1995/08/29 | 370 | 370 | 360 | 363 | 12,000 |
1995/08/28 | 370 | 375 | 370 | 370 | 25,000 |
1995/08/25 | 370 | 375 | 370 | 370 | 22,000 |
1995/08/24 | 369 | 371 | 360 | 370 | 26,000 |
1995/08/23 | 377 | 377 | 355 | 360 | 17,000 |
1995/08/22 | 360 | 370 | 360 | 370 | 7,000 |
1995/08/21 | 361 | 361 | 360 | 360 | 8,000 |
1995/08/18 | 370 | 370 | 358 | 358 | 24,000 |
1995/08/17 | 366 | 374 | 364 | 370 | 24,000 |
1995/08/16 | 370 | 381 | 370 | 376 | 30,000 |
1995/08/15 | 360 | 360 | 358 | 358 | 19,000 |
1995/08/14 | 355 | 357 | 355 | 357 | 5,000 |
1995/08/11 | 346 | 350 | 346 | 350 | 12,000 |
1995/08/10 | 341 | 345 | 341 | 345 | 7,000 |
1995/08/09 | 351 | 356 | 350 | 356 | 20,000 |
1995/08/08 | 341 | 346 | 341 | 346 | 10,000 |
1995/08/07 | 364 | 364 | 344 | 344 | 4,000 |
1995/08/04 | 360 | 369 | 360 | 369 | 21,000 |
1995/08/03 | 363 | 369 | 363 | 369 | 13,000 |
1995/08/02 | 331 | 343 | 331 | 338 | 13,000 |
1995/08/01 | 350 | 350 | 331 | 331 | 8,000 |
1995/07/31 | 346 | 351 | 346 | 351 | 12,000 |
1995/07/28 | 354 | 365 | 354 | 365 | 13,000 |
1995/07/27 | 346 | 347 | 346 | 347 | 3,000 |
1995/07/26 | 335 | 343 | 335 | 341 | 14,000 |
1995/07/25 | 347 | 348 | 343 | 343 | 34,000 |
1995/07/24 | 350 | 350 | 350 | 350 | 33,000 |
1995/07/21 | 389 | 389 | 360 | 360 | 56,000 |
1995/07/20 | 394 | 394 | 380 | 389 | 36,000 |
1995/07/19 | 390 | 415 | 386 | 395 | 241,000 |
1995/07/18 | 372 | 389 | 367 | 389 | 192,000 |
1995/07/17 | 344 | 369 | 344 | 352 | 240,000 |
1995/07/14 | 330 | 339 | 327 | 339 | 62,000 |
1995/07/13 | 309 | 325 | 306 | 320 | 200,000 |
1995/07/12 | 311 | 318 | 301 | 302 | 34,000 |
1995/07/11 | 318 | 320 | 311 | 316 | 10,000 |
1995/07/10 | 325 | 330 | 318 | 318 | 23,000 |
1995/07/07 | 290 | 320 | 290 | 320 | 66,000 |
1995/07/06 | 284 | 295 | 280 | 287 | 40,000 |
1995/07/05 | 270 | 270 | 268 | 269 | 32,000 |
1995/07/04 | 245 | 260 | 245 | 260 | 5,000 |
1995/07/03 | 256 | 256 | 245 | 249 | 6,000 |
1995/06/30 | 256 | 256 | 256 | 256 | 2,000 |
1995/06/27 | 251 | 251 | 251 | 251 | 18,000 |
1995/06/26 | 260 | 260 | 260 | 260 | 3,000 |
1995/06/23 | 257 | 257 | 251 | 251 | 9,000 |
1995/06/22 | 247 | 250 | 247 | 247 | 39,000 |
1995/06/21 | 247 | 247 | 247 | 247 | 40,000 |
1995/06/20 | 250 | 250 | 247 | 247 | 31,000 |
1995/06/19 | 250 | 253 | 247 | 247 | 26,000 |
1995/06/16 | 250 | 255 | 248 | 249 | 37,000 |
1995/06/15 | 250 | 250 | 246 | 246 | 14,000 |
1995/06/14 | 260 | 262 | 260 | 260 | 11,000 |
1995/06/13 | 260 | 260 | 260 | 260 | 5,000 |
1995/06/12 | 261 | 265 | 245 | 265 | 23,000 |
1995/06/09 | 265 | 265 | 265 | 265 | 13,000 |
1995/06/08 | 290 | 290 | 290 | 290 | 20,000 |
1995/06/07 | 299 | 299 | 299 | 299 | 4,000 |
1995/06/06 | 300 | 300 | 300 | 300 | 10,000 |
1995/06/05 | 299 | 300 | 299 | 300 | 6,000 |
1995/06/02 | 300 | 300 | 291 | 300 | 15,000 |
1995/06/01 | 295 | 300 | 295 | 300 | 9,000 |
1995/05/31 | 300 | 300 | 300 | 300 | 6,000 |
1995/05/30 | 295 | 300 | 295 | 300 | 8,000 |
1995/05/29 | 300 | 300 | 300 | 300 | 27,000 |
1995/05/26 | 310 | 310 | 300 | 300 | 57,000 |
1995/05/25 | 320 | 320 | 310 | 310 | 36,000 |
1995/05/24 | 307 | 310 | 302 | 310 | 75,000 |
1995/05/23 | 310 | 310 | 302 | 302 | 3,000 |
1995/05/22 | 316 | 316 | 316 | 316 | 3,000 |
1995/05/19 | 321 | 322 | 321 | 321 | 13,000 |
1995/05/18 | 330 | 330 | 330 | 330 | 4,000 |
1995/05/16 | 331 | 331 | 331 | 331 | 1,000 |
1995/05/15 | 329 | 339 | 329 | 339 | 3,000 |
1995/05/12 | 330 | 330 | 330 | 330 | 6,000 |
1995/05/11 | 330 | 335 | 330 | 330 | 3,000 |
1995/05/10 | 330 | 330 | 330 | 330 | 5,000 |
1995/05/09 | 355 | 355 | 355 | 355 | 1,000 |
1995/05/08 | 355 | 355 | 355 | 355 | 2,000 |
1995/05/02 | 355 | 360 | 355 | 355 | 8,000 |
1995/05/01 | 361 | 361 | 355 | 355 | 21,000 |
1995/04/28 | 361 | 361 | 361 | 361 | 21,000 |
1995/04/27 | 361 | 361 | 361 | 361 | 1,000 |
1995/04/26 | 366 | 366 | 361 | 361 | 12,000 |
1995/04/25 | 366 | 370 | 361 | 361 | 19,000 |
1995/04/24 | 361 | 361 | 361 | 361 | 4,000 |
1995/04/21 | 365 | 365 | 356 | 356 | 17,000 |
1995/04/20 | 355 | 356 | 348 | 356 | 12,000 |
1995/04/19 | 350 | 350 | 344 | 348 | 29,000 |
1995/04/18 | 350 | 350 | 348 | 348 | 8,000 |
1995/04/17 | 348 | 349 | 340 | 340 | 12,000 |
1995/04/14 | 339 | 349 | 335 | 349 | 24,000 |
1995/04/13 | 326 | 330 | 325 | 329 | 32,000 |
1995/04/12 | 310 | 315 | 310 | 311 | 29,000 |
1995/04/11 | 310 | 311 | 305 | 305 | 31,000 |
1995/04/10 | 300 | 300 | 300 | 300 | 2,000 |
1995/04/07 | 306 | 306 | 301 | 301 | 4,000 |
1995/04/06 | 310 | 310 | 305 | 305 | 6,000 |
1995/04/05 | 317 | 317 | 317 | 317 | 1,000 |
1995/04/04 | 310 | 318 | 310 | 318 | 5,000 |
1995/03/31 | 344 | 349 | 339 | 339 | 11,000 |
1995/03/30 | 339 | 339 | 339 | 339 | 1,000 |
1995/03/29 | 326 | 330 | 326 | 330 | 11,000 |
1995/03/28 | 319 | 330 | 316 | 325 | 12,000 |
1995/03/27 | 304 | 315 | 304 | 315 | 21,000 |
1995/03/24 | 316 | 316 | 302 | 302 | 11,000 |
1995/03/23 | 330 | 330 | 330 | 330 | 5,000 |
1995/03/22 | 333 | 333 | 330 | 330 | 9,000 |
1995/03/20 | 337 | 337 | 337 | 337 | 1,000 |
1995/03/17 | 340 | 340 | 338 | 338 | 5,000 |
1995/03/16 | 341 | 341 | 340 | 340 | 8,000 |
1995/03/15 | 341 | 341 | 341 | 341 | 2,000 |
1995/03/14 | 340 | 349 | 340 | 349 | 3,000 |
1995/03/13 | 341 | 341 | 330 | 330 | 6,000 |
1995/03/10 | 349 | 350 | 336 | 336 | 22,000 |
1995/03/09 | 360 | 360 | 350 | 350 | 15,000 |
1995/03/08 | 355 | 360 | 350 | 360 | 4,000 |
1995/03/07 | 360 | 360 | 360 | 360 | 4,000 |
1995/03/03 | 360 | 364 | 360 | 364 | 10,000 |
1995/03/02 | 364 | 364 | 364 | 364 | 1,000 |
1995/03/01 | 365 | 365 | 365 | 365 | 4,000 |
1995/02/28 | 360 | 360 | 360 | 360 | 2,000 |
1995/02/27 | 380 | 380 | 360 | 370 | 16,000 |
1995/02/24 | 380 | 380 | 380 | 380 | 6,000 |
1995/02/23 | 380 | 380 | 380 | 380 | 3,000 |
1995/02/22 | 382 | 382 | 380 | 380 | 17,000 |
1995/02/21 | 380 | 380 | 380 | 380 | 1,000 |
1995/02/20 | 380 | 380 | 380 | 380 | 19,000 |
1995/02/17 | 383 | 383 | 381 | 381 | 3,000 |
1995/02/16 | 381 | 382 | 380 | 382 | 5,000 |
1995/02/15 | 383 | 383 | 380 | 380 | 3,000 |
1995/02/14 | 399 | 399 | 399 | 399 | 2,000 |
1995/02/13 | 401 | 401 | 400 | 400 | 3,000 |
1995/02/10 | 382 | 382 | 382 | 382 | 6,000 |
1995/02/09 | 380 | 382 | 380 | 382 | 15,000 |
1995/02/08 | 383 | 383 | 382 | 382 | 7,000 |
1995/02/07 | 380 | 380 | 380 | 380 | 3,000 |
1995/02/06 | 382 | 382 | 380 | 380 | 12,000 |
1995/02/03 | 383 | 383 | 382 | 382 | 14,000 |
1995/02/02 | 383 | 383 | 383 | 383 | 5,000 |
1995/02/01 | 382 | 383 | 382 | 383 | 11,000 |
1995/01/31 | 382 | 382 | 382 | 382 | 16,000 |
1995/01/30 | 382 | 383 | 380 | 382 | 14,000 |
1995/01/27 | 380 | 385 | 380 | 382 | 6,000 |
1995/01/26 | 385 | 385 | 380 | 380 | 12,000 |
1995/01/25 | 381 | 381 | 380 | 380 | 14,000 |
1995/01/24 | 380 | 380 | 380 | 380 | 2,000 |
1995/01/23 | 382 | 382 | 380 | 380 | 9,000 |
1995/01/20 | 380 | 382 | 380 | 382 | 6,000 |
1995/01/19 | 380 | 380 | 380 | 380 | 6,000 |
1995/01/18 | 391 | 392 | 391 | 391 | 6,000 |
1995/01/17 | 390 | 392 | 390 | 392 | 7,000 |
1995/01/13 | 400 | 400 | 400 | 400 | 5,000 |
1995/01/12 | 400 | 400 | 400 | 400 | 12,000 |
1995/01/11 | 419 | 419 | 419 | 419 | 1,000 |
1995/01/10 | 419 | 419 | 419 | 419 | 2,000 |
1995/01/09 | 401 | 402 | 400 | 400 | 10,000 |
1995/01/06 | 415 | 415 | 405 | 407 | 10,000 |
1995/01/04 | 415 | 415 | 415 | 415 | 2,000 |