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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,972 | 2,004 | 1,958 | 1,990 | 322,000 |
| 2022/12/29 | 1,971 | 1,971 | 1,935 | 1,962 | 285,200 |
| 2022/12/28 | 1,969 | 1,984 | 1,955 | 1,965 | 188,200 |
| 2022/12/27 | 1,970 | 1,970 | 1,941 | 1,965 | 204,800 |
| 2022/12/26 | 1,971 | 2,024 | 1,951 | 1,955 | 414,600 |
| 2022/12/23 | 1,970 | 1,970 | 1,923 | 1,955 | 298,000 |
| 2022/12/22 | 1,949 | 1,981 | 1,937 | 1,977 | 235,200 |
| 2022/12/21 | 1,940 | 1,964 | 1,938 | 1,940 | 214,400 |
| 2022/12/20 | 1,954 | 1,998 | 1,911 | 1,938 | 572,100 |
| 2022/12/19 | 1,990 | 2,017 | 1,953 | 1,959 | 364,400 |
| 2022/12/16 | 1,985 | 2,022 | 1,978 | 1,987 | 352,000 |
| 2022/12/15 | 2,003 | 2,034 | 1,996 | 2,003 | 272,100 |
| 2022/12/14 | 1,960 | 2,003 | 1,952 | 2,003 | 459,700 |
| 2022/12/13 | 1,957 | 1,960 | 1,944 | 1,957 | 312,700 |
| 2022/12/12 | 1,898 | 1,953 | 1,898 | 1,935 | 402,400 |
| 2022/12/09 | 1,900 | 1,910 | 1,892 | 1,894 | 176,700 |
| 2022/12/08 | 1,860 | 1,895 | 1,851 | 1,891 | 237,500 |
| 2022/12/07 | 1,844 | 1,867 | 1,842 | 1,864 | 164,300 |
| 2022/12/06 | 1,834 | 1,867 | 1,831 | 1,860 | 264,900 |
| 2022/12/05 | 1,844 | 1,844 | 1,822 | 1,834 | 144,100 |
| 2022/12/02 | 1,829 | 1,839 | 1,816 | 1,836 | 195,900 |
| 2022/12/01 | 1,860 | 1,860 | 1,828 | 1,831 | 201,100 |
| 2022/11/30 | 1,810 | 1,837 | 1,809 | 1,827 | 186,700 |
| 2022/11/29 | 1,817 | 1,847 | 1,808 | 1,819 | 256,700 |
| 2022/11/28 | 1,859 | 1,865 | 1,825 | 1,826 | 236,200 |
| 2022/11/25 | 1,829 | 1,849 | 1,813 | 1,841 | 246,300 |
| 2022/11/24 | 1,768 | 1,840 | 1,762 | 1,829 | 443,600 |
| 2022/11/22 | 1,746 | 1,761 | 1,740 | 1,752 | 257,800 |
| 2022/11/21 | 1,739 | 1,755 | 1,728 | 1,745 | 213,600 |
| 2022/11/18 | 1,734 | 1,742 | 1,711 | 1,726 | 341,600 |
| 2022/11/17 | 1,764 | 1,778 | 1,742 | 1,742 | 370,400 |
| 2022/11/16 | 1,795 | 1,800 | 1,760 | 1,764 | 393,800 |
| 2022/11/15 | 1,800 | 1,815 | 1,788 | 1,788 | 415,300 |
| 2022/11/14 | 1,800 | 1,860 | 1,751 | 1,805 | 984,400 |
| 2022/11/11 | 1,925 | 1,933 | 1,890 | 1,926 | 478,000 |
| 2022/11/10 | 1,910 | 1,916 | 1,883 | 1,885 | 424,000 |
| 2022/11/09 | 1,903 | 1,924 | 1,898 | 1,918 | 303,900 |
| 2022/11/08 | 1,876 | 1,913 | 1,876 | 1,903 | 228,900 |
| 2022/11/07 | 1,877 | 1,895 | 1,862 | 1,869 | 304,000 |
| 2022/11/04 | 1,888 | 1,888 | 1,842 | 1,870 | 274,700 |
| 2022/11/02 | 1,920 | 1,920 | 1,883 | 1,889 | 381,400 |
| 2022/11/01 | 1,921 | 1,942 | 1,885 | 1,906 | 212,900 |
| 2022/10/31 | 1,917 | 1,928 | 1,885 | 1,902 | 395,700 |
| 2022/10/28 | 1,919 | 1,948 | 1,909 | 1,913 | 1,440,000 |
| 2022/10/27 | 1,901 | 1,919 | 1,890 | 1,912 | 242,800 |
| 2022/10/26 | 1,925 | 1,938 | 1,904 | 1,913 | 259,600 |
| 2022/10/25 | 1,882 | 1,920 | 1,876 | 1,915 | 366,700 |
| 2022/10/24 | 1,867 | 1,882 | 1,858 | 1,864 | 269,300 |
| 2022/10/21 | 1,835 | 1,857 | 1,834 | 1,839 | 171,500 |
| 2022/10/20 | 1,847 | 1,861 | 1,821 | 1,838 | 245,200 |
| 2022/10/19 | 1,834 | 1,856 | 1,818 | 1,849 | 268,900 |
| 2022/10/18 | 1,835 | 1,836 | 1,802 | 1,821 | 294,100 |
| 2022/10/17 | 1,773 | 1,828 | 1,767 | 1,816 | 343,400 |
| 2022/10/14 | 1,758 | 1,798 | 1,747 | 1,781 | 412,700 |
| 2022/10/13 | 1,731 | 1,747 | 1,713 | 1,726 | 196,300 |
| 2022/10/12 | 1,710 | 1,734 | 1,691 | 1,731 | 276,300 |
| 2022/10/11 | 1,738 | 1,768 | 1,711 | 1,720 | 590,200 |
| 2022/10/07 | 1,697 | 1,706 | 1,682 | 1,698 | 263,200 |
| 2022/10/06 | 1,690 | 1,720 | 1,690 | 1,703 | 251,000 |
| 2022/10/05 | 1,740 | 1,750 | 1,685 | 1,687 | 280,900 |
| 2022/10/04 | 1,713 | 1,740 | 1,687 | 1,706 | 281,100 |
| 2022/10/03 | 1,612 | 1,679 | 1,611 | 1,673 | 328,000 |
| 2022/09/30 | 1,660 | 1,676 | 1,635 | 1,637 | 273,400 |
| 2022/09/29 | 1,695 | 1,748 | 1,668 | 1,691 | 466,600 |
| 2022/09/28 | 1,739 | 1,748 | 1,671 | 1,685 | 429,800 |
| 2022/09/27 | 1,762 | 1,786 | 1,739 | 1,741 | 248,100 |
| 2022/09/26 | 1,769 | 1,773 | 1,739 | 1,747 | 310,400 |
| 2022/09/22 | 1,750 | 1,785 | 1,745 | 1,780 | 214,600 |
| 2022/09/21 | 1,748 | 1,780 | 1,742 | 1,780 | 258,900 |
| 2022/09/20 | 1,790 | 1,795 | 1,740 | 1,771 | 324,500 |
| 2022/09/16 | 1,800 | 1,802 | 1,757 | 1,760 | 418,700 |
| 2022/09/15 | 1,846 | 1,848 | 1,812 | 1,812 | 295,400 |
| 2022/09/14 | 1,840 | 1,863 | 1,834 | 1,846 | 409,500 |
| 2022/09/13 | 1,888 | 1,924 | 1,880 | 1,880 | 443,500 |
| 2022/09/12 | 1,941 | 1,955 | 1,887 | 1,899 | 406,600 |
| 2022/09/09 | 1,938 | 1,955 | 1,922 | 1,937 | 308,200 |
| 2022/09/08 | 1,947 | 1,958 | 1,922 | 1,938 | 346,800 |
| 2022/09/07 | 1,994 | 2,014 | 1,915 | 1,920 | 598,500 |
| 2022/09/06 | 2,030 | 2,044 | 1,996 | 2,018 | 224,200 |
| 2022/09/05 | 2,045 | 2,045 | 1,988 | 2,010 | 430,200 |
| 2022/09/02 | 2,067 | 2,098 | 2,050 | 2,056 | 262,900 |
| 2022/09/01 | 2,130 | 2,136 | 2,067 | 2,068 | 419,200 |
| 2022/08/31 | 2,150 | 2,167 | 2,124 | 2,147 | 261,000 |
| 2022/08/30 | 2,096 | 2,181 | 2,094 | 2,164 | 555,500 |
| 2022/08/29 | 2,085 | 2,113 | 2,076 | 2,087 | 438,400 |
| 2022/08/26 | 2,114 | 2,149 | 2,107 | 2,144 | 398,200 |
| 2022/08/25 | 2,080 | 2,125 | 2,071 | 2,114 | 351,300 |
| 2022/08/24 | 2,101 | 2,120 | 2,083 | 2,090 | 369,800 |
| 2022/08/23 | 2,030 | 2,132 | 2,020 | 2,121 | 917,600 |
| 2022/08/22 | 2,006 | 2,051 | 1,988 | 2,043 | 412,700 |
| 2022/08/19 | 2,061 | 2,088 | 2,033 | 2,033 | 388,800 |
| 2022/08/18 | 2,031 | 2,066 | 2,017 | 2,062 | 272,600 |
| 2022/08/17 | 2,060 | 2,082 | 2,027 | 2,059 | 521,500 |
| 2022/08/16 | 2,120 | 2,140 | 2,056 | 2,063 | 751,800 |
| 2022/08/15 | 2,070 | 2,140 | 2,017 | 2,122 | 1,183,000 |
| 2022/08/12 | 2,099 | 2,243 | 2,050 | 2,065 | 3,604,000 |
| 2022/08/10 | 1,958 | 2,004 | 1,944 | 1,992 | 1,098,600 |
| 2022/08/09 | 1,958 | 1,958 | 1,920 | 1,947 | 525,400 |
| 2022/08/08 | 1,999 | 2,025 | 1,952 | 1,965 | 789,000 |
| 2022/08/05 | 1,940 | 1,969 | 1,927 | 1,969 | 581,800 |
| 2022/08/04 | 1,924 | 1,942 | 1,893 | 1,933 | 453,800 |
| 2022/08/03 | 1,901 | 1,937 | 1,888 | 1,914 | 320,100 |
| 2022/08/02 | 1,927 | 1,945 | 1,897 | 1,898 | 410,100 |
| 2022/08/01 | 1,864 | 1,924 | 1,856 | 1,924 | 472,600 |
| 2022/07/29 | 1,849 | 1,866 | 1,835 | 1,853 | 266,900 |
| 2022/07/28 | 1,849 | 1,851 | 1,820 | 1,845 | 250,000 |
| 2022/07/27 | 1,804 | 1,839 | 1,803 | 1,837 | 140,200 |
| 2022/07/26 | 1,815 | 1,832 | 1,796 | 1,821 | 236,100 |
| 2022/07/25 | 1,839 | 1,843 | 1,801 | 1,806 | 380,000 |
| 2022/07/22 | 1,882 | 1,943 | 1,857 | 1,862 | 768,900 |
| 2022/07/21 | 1,810 | 1,838 | 1,807 | 1,832 | 224,200 |
| 2022/07/20 | 1,811 | 1,818 | 1,793 | 1,810 | 188,800 |
| 2022/07/19 | 1,775 | 1,809 | 1,772 | 1,798 | 192,000 |
| 2022/07/15 | 1,765 | 1,770 | 1,731 | 1,769 | 160,100 |
| 2022/07/14 | 1,733 | 1,767 | 1,729 | 1,764 | 148,800 |
| 2022/07/13 | 1,745 | 1,753 | 1,733 | 1,750 | 112,000 |
| 2022/07/12 | 1,768 | 1,768 | 1,724 | 1,737 | 204,900 |
| 2022/07/11 | 1,780 | 1,799 | 1,765 | 1,773 | 141,000 |
| 2022/07/08 | 1,729 | 1,806 | 1,728 | 1,768 | 432,600 |
| 2022/07/07 | 1,754 | 1,755 | 1,707 | 1,707 | 239,700 |
| 2022/07/06 | 1,725 | 1,752 | 1,716 | 1,751 | 201,500 |
| 2022/07/05 | 1,744 | 1,753 | 1,722 | 1,732 | 171,000 |
| 2022/07/04 | 1,746 | 1,747 | 1,708 | 1,731 | 149,400 |
| 2022/07/01 | 1,749 | 1,770 | 1,716 | 1,726 | 207,900 |
| 2022/06/30 | 1,750 | 1,757 | 1,735 | 1,749 | 173,100 |
| 2022/06/29 | 1,785 | 1,785 | 1,753 | 1,756 | 222,800 |
| 2022/06/28 | 1,778 | 1,809 | 1,774 | 1,800 | 204,900 |
| 2022/06/27 | 1,746 | 1,784 | 1,744 | 1,777 | 273,900 |
| 2022/06/24 | 1,695 | 1,730 | 1,686 | 1,728 | 176,300 |
| 2022/06/23 | 1,730 | 1,740 | 1,689 | 1,705 | 249,200 |
| 2022/06/22 | 1,765 | 1,769 | 1,716 | 1,719 | 255,000 |
| 2022/06/21 | 1,687 | 1,771 | 1,686 | 1,761 | 424,700 |
| 2022/06/20 | 1,723 | 1,724 | 1,646 | 1,661 | 272,500 |
| 2022/06/17 | 1,695 | 1,728 | 1,693 | 1,713 | 299,300 |
| 2022/06/16 | 1,779 | 1,809 | 1,748 | 1,748 | 282,000 |
| 2022/06/15 | 1,747 | 1,777 | 1,746 | 1,773 | 209,400 |
| 2022/06/14 | 1,701 | 1,765 | 1,693 | 1,765 | 332,800 |
| 2022/06/13 | 1,750 | 1,772 | 1,730 | 1,738 | 368,400 |
| 2022/06/10 | 1,790 | 1,806 | 1,770 | 1,790 | 401,500 |
| 2022/06/09 | 1,810 | 1,819 | 1,785 | 1,810 | 544,600 |
| 2022/06/08 | 1,838 | 1,863 | 1,828 | 1,842 | 255,300 |
| 2022/06/07 | 1,843 | 1,850 | 1,817 | 1,836 | 240,900 |
| 2022/06/06 | 1,884 | 1,884 | 1,830 | 1,830 | 480,800 |
| 2022/06/03 | 1,891 | 1,909 | 1,867 | 1,891 | 384,500 |
| 2022/06/02 | 1,895 | 1,914 | 1,855 | 1,876 | 416,700 |
| 2022/06/01 | 1,802 | 1,887 | 1,783 | 1,876 | 724,100 |
| 2022/05/31 | 1,830 | 1,857 | 1,802 | 1,802 | 333,600 |
| 2022/05/30 | 1,826 | 1,850 | 1,813 | 1,829 | 516,300 |
| 2022/05/27 | 1,802 | 1,807 | 1,773 | 1,799 | 530,100 |
| 2022/05/26 | 1,794 | 1,806 | 1,764 | 1,795 | 371,600 |
| 2022/05/25 | 1,846 | 1,847 | 1,780 | 1,785 | 555,600 |
| 2022/05/24 | 1,889 | 1,889 | 1,832 | 1,858 | 693,600 |
| 2022/05/23 | 1,841 | 1,882 | 1,819 | 1,879 | 491,800 |
| 2022/05/20 | 1,781 | 1,844 | 1,775 | 1,844 | 511,100 |
| 2022/05/19 | 1,731 | 1,803 | 1,727 | 1,789 | 542,200 |
| 2022/05/18 | 1,840 | 1,862 | 1,775 | 1,784 | 750,600 |
| 2022/05/17 | 1,826 | 1,858 | 1,776 | 1,830 | 866,900 |
| 2022/05/16 | 1,742 | 1,980 | 1,741 | 1,836 | 3,579,000 |
| 2022/05/13 | 1,592 | 1,606 | 1,569 | 1,582 | 500,300 |
| 2022/05/12 | 1,632 | 1,639 | 1,592 | 1,595 | 490,300 |
| 2022/05/11 | 1,632 | 1,646 | 1,603 | 1,638 | 327,300 |
| 2022/05/10 | 1,633 | 1,638 | 1,581 | 1,627 | 476,900 |
| 2022/05/09 | 1,688 | 1,694 | 1,633 | 1,645 | 527,000 |
| 2022/05/06 | 1,711 | 1,722 | 1,675 | 1,695 | 335,200 |
| 2022/05/02 | 1,667 | 1,709 | 1,663 | 1,697 | 457,300 |
| 2022/04/28 | 1,671 | 1,683 | 1,604 | 1,671 | 550,300 |
| 2022/04/27 | 1,655 | 1,685 | 1,616 | 1,684 | 459,600 |
| 2022/04/26 | 1,668 | 1,687 | 1,625 | 1,665 | 307,700 |
| 2022/04/25 | 1,650 | 1,674 | 1,639 | 1,661 | 388,700 |
| 2022/04/22 | 1,701 | 1,724 | 1,694 | 1,704 | 338,200 |
| 2022/04/21 | 1,708 | 1,731 | 1,694 | 1,729 | 365,400 |
| 2022/04/20 | 1,728 | 1,728 | 1,687 | 1,697 | 437,700 |
| 2022/04/19 | 1,660 | 1,728 | 1,660 | 1,711 | 657,300 |
| 2022/04/18 | 1,662 | 1,676 | 1,631 | 1,657 | 314,500 |
| 2022/04/15 | 1,678 | 1,694 | 1,652 | 1,666 | 293,200 |
| 2022/04/14 | 1,669 | 1,704 | 1,653 | 1,685 | 420,600 |
| 2022/04/13 | 1,621 | 1,678 | 1,616 | 1,669 | 460,700 |
| 2022/04/12 | 1,635 | 1,654 | 1,612 | 1,616 | 613,300 |
| 2022/04/11 | 1,666 | 1,702 | 1,644 | 1,663 | 575,000 |
| 2022/04/08 | 1,692 | 1,718 | 1,674 | 1,688 | 628,200 |
| 2022/04/07 | 1,697 | 1,741 | 1,688 | 1,708 | 786,100 |
| 2022/04/06 | 1,849 | 1,853 | 1,736 | 1,740 | 1,256,500 |
| 2022/04/05 | 1,919 | 1,932 | 1,874 | 1,881 | 472,400 |
| 2022/04/04 | 1,910 | 1,935 | 1,897 | 1,928 | 425,100 |
| 2022/04/01 | 1,995 | 2,003 | 1,927 | 1,935 | 629,500 |
| 2022/03/31 | 1,871 | 2,016 | 1,865 | 2,008 | 1,183,300 |
| 2022/03/30 | 1,858 | 1,896 | 1,801 | 1,888 | 1,497,500 |
| 2022/03/29 | 2,099 | 2,125 | 2,078 | 2,079 | 1,525,300 |
| 2022/03/28 | 2,090 | 2,110 | 2,060 | 2,100 | 1,354,100 |
| 2022/03/25 | 2,102 | 2,138 | 2,061 | 2,105 | 1,645,600 |
| 2022/03/24 | 2,195 | 2,213 | 2,080 | 2,145 | 2,227,300 |
| 2022/03/23 | 2,300 | 2,312 | 2,216 | 2,244 | 1,763,000 |
| 2022/03/22 | 2,271 | 2,303 | 2,227 | 2,284 | 1,604,600 |
| 2022/03/18 | 2,208 | 2,258 | 2,179 | 2,221 | 1,751,800 |
| 2022/03/17 | 2,180 | 2,217 | 2,143 | 2,207 | 1,488,300 |
| 2022/03/16 | 2,156 | 2,164 | 2,100 | 2,146 | 1,823,100 |
| 2022/03/15 | 2,325 | 2,333 | 2,116 | 2,135 | 3,492,100 |
| 2022/03/14 | 2,488 | 2,529 | 2,310 | 2,342 | 2,618,700 |
| 2022/03/11 | 2,349 | 2,485 | 2,332 | 2,449 | 2,147,600 |
| 2022/03/10 | 2,283 | 2,363 | 2,212 | 2,363 | 1,461,400 |
| 2022/03/09 | 2,179 | 2,248 | 2,051 | 2,200 | 1,831,300 |
| 2022/03/08 | 2,348 | 2,352 | 2,179 | 2,229 | 2,044,700 |
| 2022/03/07 | 2,482 | 2,537 | 2,380 | 2,414 | 1,892,400 |
| 2022/03/04 | 2,480 | 2,519 | 2,360 | 2,469 | 2,289,300 |
| 2022/03/03 | 2,421 | 2,484 | 2,357 | 2,472 | 1,075,300 |
| 2022/03/02 | 2,410 | 2,465 | 2,320 | 2,383 | 1,035,000 |
| 2022/03/01 | 2,348 | 2,450 | 2,313 | 2,423 | 1,255,400 |
| 2022/02/28 | 2,295 | 2,317 | 2,215 | 2,312 | 1,033,300 |
| 2022/02/25 | 2,285 | 2,315 | 2,214 | 2,288 | 1,023,800 |
| 2022/02/24 | 2,350 | 2,388 | 2,221 | 2,254 | 1,374,100 |
| 2022/02/22 | 2,560 | 2,560 | 2,311 | 2,329 | 1,695,800 |
| 2022/02/21 | 2,745 | 2,760 | 2,567 | 2,616 | 1,103,600 |
| 2022/02/18 | 2,929 | 2,941 | 2,788 | 2,813 | 1,276,300 |
| 2022/02/17 | 3,520 | 3,685 | 2,860 | 2,939 | 2,692,000 |
| 2022/02/16 | 2,849 | 3,285 | 2,841 | 3,285 | 1,670,400 |
| 2022/02/15 | 2,607 | 2,830 | 2,563 | 2,782 | 1,507,900 |
| 2022/02/14 | 2,390 | 2,457 | 2,358 | 2,440 | 253,500 |
| 2022/02/10 | 2,475 | 2,495 | 2,430 | 2,449 | 223,600 |
| 2022/02/09 | 2,380 | 2,444 | 2,368 | 2,428 | 239,300 |
| 2022/02/08 | 2,341 | 2,380 | 2,330 | 2,362 | 136,900 |
| 2022/02/07 | 2,347 | 2,364 | 2,323 | 2,349 | 138,100 |
| 2022/02/04 | 2,299 | 2,382 | 2,299 | 2,349 | 202,900 |
| 2022/02/03 | 2,389 | 2,390 | 2,279 | 2,299 | 270,200 |
| 2022/02/02 | 2,385 | 2,397 | 2,352 | 2,397 | 176,800 |
| 2022/02/01 | 2,400 | 2,457 | 2,356 | 2,370 | 369,300 |
| 2022/01/31 | 2,208 | 2,331 | 2,181 | 2,318 | 321,700 |
| 2022/01/28 | 2,212 | 2,225 | 2,156 | 2,192 | 189,500 |
| 2022/01/27 | 2,291 | 2,306 | 2,145 | 2,162 | 329,900 |
| 2022/01/26 | 2,250 | 2,307 | 2,218 | 2,265 | 239,600 |
| 2022/01/25 | 2,367 | 2,389 | 2,205 | 2,226 | 407,800 |
| 2022/01/24 | 2,270 | 2,420 | 2,256 | 2,417 | 251,800 |
| 2022/01/21 | 2,280 | 2,325 | 2,243 | 2,304 | 260,400 |
| 2022/01/20 | 2,419 | 2,427 | 2,278 | 2,336 | 380,600 |
| 2022/01/19 | 2,559 | 2,566 | 2,415 | 2,437 | 363,300 |
| 2022/01/18 | 2,616 | 2,674 | 2,598 | 2,599 | 208,600 |
| 2022/01/17 | 2,665 | 2,675 | 2,608 | 2,615 | 184,900 |
| 2022/01/14 | 2,610 | 2,661 | 2,580 | 2,656 | 315,400 |
| 2022/01/13 | 2,619 | 2,679 | 2,603 | 2,635 | 319,700 |
| 2022/01/12 | 2,545 | 2,616 | 2,523 | 2,596 | 341,500 |
| 2022/01/11 | 2,585 | 2,594 | 2,435 | 2,506 | 339,600 |
| 2022/01/07 | 2,592 | 2,650 | 2,521 | 2,562 | 385,300 |
| 2022/01/06 | 2,519 | 2,660 | 2,504 | 2,566 | 579,800 |
| 2022/01/05 | 2,423 | 2,635 | 2,414 | 2,563 | 779,200 |
| 2022/01/04 | 2,346 | 2,439 | 2,334 | 2,431 | 328,500 |