乾汽船(9308)の株価時系列情報
乾汽船(9308)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 |
---|---|---|---|---|---|
2008/12/30 | 499 | 499 | 499 | 499 | 100 |
2008/12/29 | 491 | 496 | 491 | 493 | 500 |
2008/12/26 | 486 | 490 | 485 | 490 | 1,800 |
2008/12/25 | 492 | 497 | 485 | 485 | 2,500 |
2008/12/24 | 520 | 520 | 485 | 491 | 2,300 |
2008/12/22 | 523 | 530 | 523 | 530 | 1,100 |
2008/12/19 | 529 | 529 | 529 | 529 | 1,000 |
2008/12/18 | 505 | 509 | 505 | 509 | 1,900 |
2008/12/17 | 510 | 510 | 508 | 510 | 1,300 |
2008/12/16 | 515 | 515 | 510 | 510 | 2,100 |
2008/12/15 | 511 | 512 | 505 | 511 | 700 |
2008/12/12 | 510 | 510 | 510 | 510 | 300 |
2008/12/11 | 493 | 500 | 490 | 500 | 2,100 |
2008/12/10 | 506 | 515 | 503 | 510 | 1,800 |
2008/12/09 | 510 | 510 | 501 | 501 | 1,700 |
2008/12/08 | 509 | 509 | 509 | 509 | 2,100 |
2008/12/05 | 565 | 565 | 507 | 507 | 3,100 |
2008/12/04 | 516 | 516 | 500 | 505 | 1,700 |
2008/12/02 | 525 | 525 | 520 | 520 | 2,600 |
2008/12/01 | 530 | 530 | 522 | 525 | 500 |
2008/11/28 | 530 | 530 | 530 | 530 | 200 |
2008/11/27 | 521 | 534 | 521 | 522 | 500 |
2008/11/26 | 521 | 525 | 520 | 520 | 3,600 |
2008/11/25 | 522 | 538 | 518 | 538 | 5,100 |
2008/11/21 | 564 | 591 | 563 | 582 | 7,900 |
2008/11/20 | 570 | 573 | 564 | 573 | 4,700 |
2008/11/19 | 571 | 573 | 559 | 563 | 2,300 |
2008/11/18 | 579 | 581 | 571 | 571 | 4,800 |
2008/11/17 | 551 | 582 | 551 | 581 | 1,500 |
2008/11/14 | 547 | 549 | 546 | 548 | 2,200 |
2008/11/13 | 545 | 546 | 544 | 544 | 3,200 |
2008/11/12 | 550 | 550 | 545 | 545 | 2,500 |
2008/11/11 | 556 | 556 | 547 | 552 | 3,200 |
2008/11/10 | 559 | 559 | 550 | 556 | 1,100 |
2008/11/07 | 532 | 569 | 531 | 539 | 2,700 |
2008/11/06 | 565 | 565 | 540 | 540 | 2,700 |
2008/11/05 | 520 | 548 | 520 | 545 | 5,000 |
2008/11/04 | 523 | 540 | 516 | 518 | 10,500 |
2008/10/31 | 515 | 525 | 515 | 516 | 4,200 |
2008/10/30 | 505 | 514 | 505 | 509 | 4,600 |
2008/10/29 | 510 | 515 | 505 | 507 | 3,800 |
2008/10/28 | 507 | 511 | 507 | 510 | 800 |
2008/10/27 | 517 | 519 | 505 | 505 | 2,800 |
2008/10/24 | 520 | 520 | 516 | 516 | 800 |
2008/10/23 | 521 | 521 | 510 | 511 | 4,600 |
2008/10/22 | 525 | 530 | 522 | 522 | 1,600 |
2008/10/21 | 520 | 531 | 520 | 521 | 6,800 |
2008/10/20 | 516 | 520 | 512 | 517 | 3,500 |
2008/10/17 | 540 | 540 | 515 | 515 | 2,600 |
2008/10/16 | 542 | 542 | 542 | 542 | 100 |
2008/10/15 | 556 | 560 | 530 | 530 | 1,600 |
2008/10/14 | 560 | 560 | 549 | 550 | 800 |
2008/10/10 | 480 | 500 | 474 | 474 | 3,600 |
2008/10/09 | 556 | 556 | 532 | 532 | 9,200 |
2008/10/08 | 570 | 570 | 560 | 570 | 2,200 |
2008/10/07 | 581 | 600 | 555 | 590 | 1,900 |
2008/10/06 | 667 | 667 | 601 | 601 | 1,600 |
2008/10/03 | 698 | 698 | 695 | 695 | 300 |
2008/10/02 | 700 | 700 | 690 | 691 | 300 |
2008/10/01 | 690 | 700 | 690 | 700 | 300 |
2008/09/30 | 680 | 700 | 668 | 700 | 4,000 |
2008/09/29 | 705 | 718 | 705 | 705 | 1,200 |
2008/09/26 | 704 | 719 | 704 | 705 | 1,300 |
2008/09/25 | 760 | 765 | 700 | 705 | 5,100 |
2008/09/24 | 760 | 765 | 760 | 765 | 600 |
2008/09/19 | 820 | 820 | 820 | 820 | 700 |
2008/09/18 | 760 | 760 | 760 | 760 | 100 |
2008/09/17 | 765 | 770 | 765 | 770 | 1,200 |
2008/09/16 | 760 | 765 | 760 | 765 | 400 |
2008/09/12 | 790 | 790 | 790 | 790 | 200 |
2008/09/11 | 810 | 810 | 800 | 805 | 400 |
2008/09/10 | 831 | 831 | 830 | 830 | 600 |
2008/09/09 | 840 | 840 | 838 | 838 | 1,400 |
2008/09/08 | 860 | 860 | 838 | 838 | 300 |
2008/09/04 | 850 | 860 | 850 | 860 | 200 |
2008/09/03 | 855 | 855 | 850 | 850 | 800 |
2008/09/02 | 861 | 861 | 855 | 855 | 500 |
2008/09/01 | 869 | 869 | 866 | 869 | 400 |
2008/08/29 | 866 | 870 | 866 | 870 | 300 |
2008/08/27 | 883 | 884 | 883 | 884 | 200 |
2008/08/21 | 886 | 886 | 886 | 886 | 100 |
2008/08/20 | 890 | 890 | 886 | 886 | 700 |
2008/08/19 | 870 | 870 | 870 | 870 | 300 |
2008/08/18 | 870 | 870 | 870 | 870 | 200 |
2008/08/15 | 860 | 870 | 860 | 870 | 200 |
2008/08/14 | 880 | 880 | 860 | 860 | 300 |
2008/08/11 | 875 | 890 | 875 | 890 | 2,100 |
2008/08/08 | 870 | 870 | 870 | 870 | 3,100 |
2008/08/07 | 874 | 874 | 874 | 874 | 100 |
2008/08/06 | 885 | 885 | 885 | 885 | 100 |
2008/08/05 | 900 | 900 | 900 | 900 | 500 |
2008/08/01 | 900 | 900 | 895 | 895 | 300 |
2008/07/31 | 890 | 895 | 890 | 895 | 300 |
2008/07/29 | 890 | 890 | 890 | 890 | 100 |
2008/07/18 | 909 | 909 | 909 | 909 | 600 |
2008/07/17 | 860 | 860 | 860 | 860 | 300 |
2008/07/16 | 860 | 880 | 860 | 880 | 300 |
2008/07/14 | 846 | 860 | 837 | 860 | 5,600 |
2008/07/11 | 860 | 860 | 846 | 846 | 300 |
2008/07/10 | 860 | 860 | 860 | 860 | 100 |
2008/07/09 | 861 | 862 | 861 | 862 | 1,100 |
2008/07/08 | 872 | 872 | 870 | 872 | 1,100 |
2008/07/07 | 870 | 872 | 870 | 872 | 800 |
2008/07/03 | 870 | 870 | 860 | 860 | 300 |
2008/07/02 | 875 | 875 | 871 | 871 | 800 |
2008/07/01 | 877 | 880 | 877 | 880 | 700 |
2008/06/30 | 877 | 877 | 877 | 877 | 400 |
2008/06/27 | 893 | 900 | 880 | 880 | 2,100 |
2008/06/26 | 900 | 900 | 900 | 900 | 100 |
2008/06/25 | 900 | 900 | 900 | 900 | 100 |
2008/06/24 | 893 | 899 | 893 | 899 | 400 |
2008/06/23 | 910 | 910 | 891 | 891 | 2,500 |
2008/06/20 | 938 | 938 | 918 | 918 | 700 |
2008/06/19 | 938 | 938 | 938 | 938 | 100 |
2008/06/18 | 938 | 940 | 938 | 940 | 200 |
2008/06/17 | 938 | 938 | 938 | 938 | 100 |
2008/06/11 | 940 | 940 | 940 | 940 | 200 |
2008/06/10 | 969 | 969 | 940 | 940 | 2,000 |
2008/06/09 | 929 | 929 | 929 | 929 | 1,000 |
2008/06/06 | 935 | 935 | 935 | 935 | 100 |
2008/06/05 | 940 | 940 | 929 | 935 | 1,900 |
2008/06/04 | 952 | 952 | 950 | 950 | 300 |
2008/06/03 | 951 | 951 | 951 | 951 | 300 |
2008/06/02 | 940 | 945 | 940 | 941 | 2,600 |
2008/05/30 | 944 | 946 | 944 | 945 | 1,400 |
2008/05/29 | 945 | 945 | 944 | 945 | 1,100 |
2008/05/28 | 945 | 961 | 945 | 945 | 400 |
2008/05/27 | 948 | 948 | 945 | 945 | 1,800 |
2008/05/26 | 968 | 968 | 950 | 958 | 1,400 |
2008/05/23 | 978 | 978 | 964 | 968 | 3,200 |
2008/05/22 | 968 | 978 | 968 | 978 | 200 |
2008/05/21 | 999 | 1,009 | 968 | 994 | 2,100 |
2008/05/20 | 1,020 | 1,020 | 1,000 | 1,010 | 800 |
2008/05/19 | 988 | 988 | 968 | 980 | 1,000 |
2008/05/15 | 981 | 994 | 981 | 994 | 600 |
2008/05/14 | 995 | 995 | 995 | 995 | 100 |
2008/05/13 | 1,001 | 1,001 | 999 | 999 | 2,200 |
2008/05/12 | 1,009 | 1,009 | 997 | 1,000 | 2,500 |
2008/05/09 | 1,022 | 1,022 | 979 | 1,009 | 500 |
2008/05/08 | 990 | 1,000 | 972 | 972 | 3,300 |
2008/05/07 | 970 | 990 | 970 | 990 | 900 |
2008/05/02 | 965 | 970 | 965 | 970 | 300 |
2008/05/01 | 977 | 977 | 955 | 955 | 600 |
2008/04/30 | 937 | 947 | 937 | 947 | 200 |
2008/04/28 | 925 | 927 | 925 | 927 | 300 |
2008/04/25 | 930 | 930 | 921 | 921 | 700 |
2008/04/24 | 960 | 970 | 930 | 930 | 2,400 |
2008/04/23 | 1,000 | 1,000 | 961 | 961 | 1,100 |
2008/04/22 | 1,060 | 1,060 | 990 | 990 | 1,100 |
2008/04/21 | 960 | 990 | 960 | 980 | 900 |
2008/04/18 | 1,060 | 1,060 | 1,020 | 1,020 | 900 |
2008/04/17 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2008/04/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,500 |
2008/04/15 | 1,030 | 1,070 | 1,030 | 1,050 | 600 |
2008/04/14 | 1,030 | 1,030 | 1,010 | 1,010 | 200 |
2008/04/04 | 1,119 | 1,119 | 1,119 | 1,119 | 100 |
2008/03/24 | 1,128 | 1,128 | 1,128 | 1,128 | 100 |
2008/03/19 | 1,138 | 1,138 | 1,138 | 1,138 | 500 |
2008/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
2008/03/13 | 1,012 | 1,012 | 1,012 | 1,012 | 200 |
2008/03/12 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2008/03/11 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2008/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
2008/03/07 | 1,112 | 1,132 | 1,100 | 1,120 | 1,200 |
2008/03/06 | 1,121 | 1,190 | 1,100 | 1,190 | 1,600 |
2008/03/05 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
2008/02/29 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
2008/02/28 | 1,180 | 1,185 | 1,165 | 1,165 | 400 |
2008/02/27 | 1,202 | 1,220 | 1,200 | 1,200 | 600 |
2008/02/26 | 1,240 | 1,240 | 1,240 | 1,240 | 100 |
2008/02/25 | 1,219 | 1,220 | 1,219 | 1,220 | 200 |
2008/02/20 | 1,270 | 1,270 | 1,250 | 1,250 | 700 |
2008/02/19 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
2008/02/18 | 1,270 | 1,270 | 1,250 | 1,250 | 1,200 |
2008/02/15 | 1,300 | 1,360 | 1,295 | 1,360 | 3,200 |
2008/02/14 | 1,295 | 1,325 | 1,295 | 1,325 | 3,000 |
2008/02/12 | 1,200 | 1,300 | 1,200 | 1,300 | 800 |
2008/02/08 | 1,250 | 1,305 | 1,250 | 1,305 | 1,200 |
2008/02/06 | 1,320 | 1,320 | 1,200 | 1,320 | 1,000 |
2008/02/05 | 1,275 | 1,280 | 1,275 | 1,280 | 700 |
2008/02/04 | 1,300 | 1,300 | 1,295 | 1,295 | 200 |
2008/01/31 | 1,329 | 1,329 | 1,329 | 1,329 | 100 |
2008/01/23 | 1,231 | 1,370 | 1,231 | 1,370 | 1,500 |
2008/01/22 | 1,290 | 1,380 | 1,240 | 1,240 | 900 |
2008/01/21 | 1,260 | 1,439 | 1,260 | 1,439 | 3,800 |
2008/01/18 | 1,420 | 1,420 | 1,420 | 1,420 | 400 |
2008/01/17 | 1,320 | 1,420 | 1,300 | 1,420 | 2,600 |
2008/01/16 | 1,210 | 1,398 | 1,210 | 1,398 | 3,500 |
2008/01/11 | 1,370 | 1,449 | 1,370 | 1,449 | 700 |
2008/01/10 | 1,400 | 1,400 | 1,400 | 1,400 | 400 |
2008/01/09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
2008/01/08 | 1,350 | 1,450 | 1,350 | 1,450 | 2,700 |
2008/01/07 | 1,331 | 1,470 | 1,331 | 1,470 | 1,000 |
2008/01/04 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |