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 |
---|---|---|---|---|---|
1983/12/26 | 95 | 95 | 92 | 92 | 17,000 |
1983/12/22 | 96 | 96 | 95 | 95 | 7,000 |
1983/12/21 | 96 | 96 | 95 | 95 | 25,000 |
1983/12/20 | 95 | 95 | 95 | 95 | 3,000 |
1983/12/17 | 95 | 95 | 95 | 95 | 2,000 |
1983/12/16 | 96 | 96 | 95 | 95 | 4,000 |
1983/12/15 | 96 | 96 | 96 | 96 | 5,000 |
1983/12/14 | 98 | 98 | 98 | 98 | 4,000 |
1983/12/12 | 97 | 97 | 97 | 97 | 4,000 |
1983/12/09 | 97 | 97 | 97 | 97 | 1,000 |
1983/12/08 | 97 | 97 | 97 | 97 | 5,000 |
1983/12/07 | 95 | 97 | 95 | 97 | 4,000 |
1983/12/06 | 95 | 95 | 95 | 95 | 5,000 |
1983/12/05 | 95 | 95 | 95 | 95 | 4,000 |
1983/12/02 | 95 | 95 | 95 | 95 | 4,000 |
1983/12/01 | 95 | 95 | 95 | 95 | 1,000 |
1983/11/30 | 95 | 95 | 94 | 94 | 15,000 |
1983/11/29 | 96 | 96 | 94 | 94 | 7,000 |
1983/11/28 | 95 | 95 | 95 | 95 | 7,000 |
1983/11/26 | 94 | 94 | 94 | 94 | 10,000 |
1983/11/25 | 95 | 95 | 95 | 95 | 5,000 |
1983/11/22 | 96 | 96 | 96 | 96 | 1,000 |
1983/11/21 | 96 | 96 | 96 | 96 | 4,000 |
1983/11/19 | 97 | 97 | 97 | 97 | 1,000 |
1983/11/18 | 98 | 98 | 98 | 98 | 1,000 |
1983/11/17 | 98 | 98 | 97 | 97 | 3,000 |
1983/11/16 | 103 | 103 | 99 | 99 | 19,000 |
1983/11/15 | 100 | 100 | 100 | 100 | 26,000 |
1983/11/14 | 96 | 100 | 96 | 100 | 5,000 |
1983/11/10 | 95 | 95 | 95 | 95 | 8,000 |
1983/11/07 | 99 | 99 | 95 | 95 | 9,000 |
1983/10/31 | 100 | 100 | 100 | 100 | 8,000 |
1983/10/25 | 100 | 100 | 100 | 100 | 2,000 |
1983/10/21 | 100 | 100 | 100 | 100 | 1,000 |
1983/10/18 | 95 | 95 | 95 | 95 | 8,000 |
1983/10/15 | 105 | 105 | 105 | 105 | 5,000 |
1983/10/14 | 100 | 100 | 100 | 100 | 12,000 |
1983/10/13 | 101 | 101 | 101 | 101 | 2,000 |
1983/10/12 | 97 | 100 | 97 | 100 | 4,000 |
1983/10/07 | 97 | 97 | 97 | 97 | 1,000 |
1983/10/06 | 97 | 97 | 97 | 97 | 8,000 |
1983/10/04 | 95 | 95 | 95 | 95 | 8,000 |
1983/09/30 | 97 | 97 | 94 | 94 | 10,000 |
1983/09/28 | 97 | 97 | 97 | 97 | 2,000 |
1983/09/26 | 96 | 96 | 96 | 96 | 10,000 |
1983/09/21 | 96 | 96 | 96 | 96 | 4,000 |
1983/09/20 | 96 | 96 | 95 | 95 | 8,000 |
1983/09/19 | 96 | 100 | 96 | 100 | 4,000 |
1983/09/17 | 105 | 105 | 105 | 105 | 1,000 |
1983/09/16 | 100 | 100 | 99 | 100 | 4,000 |
1983/09/14 | 98 | 100 | 98 | 100 | 2,000 |
1983/09/13 | 97 | 98 | 97 | 98 | 4,000 |
1983/09/09 | 96 | 96 | 96 | 96 | 1,000 |
1983/09/06 | 95 | 95 | 95 | 95 | 2,000 |
1983/09/05 | 100 | 100 | 100 | 100 | 2,000 |
1983/09/03 | 96 | 96 | 96 | 96 | 4,000 |
1983/08/29 | 96 | 96 | 96 | 96 | 2,000 |
1983/08/27 | 98 | 98 | 98 | 98 | 3,000 |
1983/08/26 | 95 | 95 | 95 | 95 | 1,000 |
1983/08/23 | 91 | 91 | 91 | 91 | 10,000 |
1983/08/20 | 99 | 100 | 99 | 100 | 8,000 |
1983/08/19 | 100 | 100 | 100 | 100 | 1,000 |
1983/08/17 | 100 | 100 | 100 | 100 | 1,000 |
1983/08/16 | 100 | 100 | 100 | 100 | 6,000 |
1983/08/15 | 100 | 100 | 100 | 100 | 4,000 |
1983/08/12 | 104 | 104 | 104 | 104 | 10,000 |
1983/08/09 | 105 | 105 | 105 | 105 | 2,000 |
1983/08/08 | 105 | 105 | 105 | 105 | 3,000 |
1983/08/05 | 105 | 105 | 105 | 105 | 1,000 |
1983/08/04 | 105 | 105 | 105 | 105 | 1,000 |
1983/08/03 | 105 | 105 | 105 | 105 | 16,000 |
1983/08/02 | 105 | 105 | 105 | 105 | 6,000 |
1983/08/01 | 103 | 103 | 103 | 103 | 3,000 |
1983/07/30 | 102 | 102 | 102 | 102 | 1,000 |
1983/07/28 | 101 | 101 | 101 | 101 | 10,000 |
1983/07/27 | 100 | 100 | 100 | 100 | 13,000 |
1983/07/26 | 97 | 100 | 96 | 100 | 35,000 |
1983/07/25 | 96 | 96 | 96 | 96 | 3,000 |
1983/07/23 | 96 | 96 | 96 | 96 | 1,000 |
1983/07/22 | 95 | 96 | 95 | 96 | 10,000 |
1983/07/21 | 95 | 95 | 95 | 95 | 9,000 |
1983/07/20 | 96 | 96 | 95 | 95 | 4,000 |
1983/07/19 | 96 | 96 | 95 | 95 | 3,000 |
1983/07/18 | 95 | 95 | 95 | 95 | 5,000 |
1983/07/15 | 97 | 97 | 97 | 97 | 2,000 |
1983/07/14 | 97 | 97 | 96 | 96 | 23,000 |
1983/07/12 | 97 | 97 | 97 | 97 | 3,000 |
1983/07/11 | 96 | 96 | 96 | 96 | 5,000 |
1983/07/09 | 96 | 96 | 96 | 96 | 3,000 |
1983/07/08 | 96 | 96 | 96 | 96 | 3,000 |
1983/07/07 | 96 | 96 | 96 | 96 | 5,000 |
1983/07/05 | 97 | 97 | 97 | 97 | 4,000 |
1983/07/04 | 97 | 97 | 97 | 97 | 5,000 |
1983/07/02 | 97 | 97 | 97 | 97 | 3,000 |
1983/06/27 | 97 | 105 | 97 | 105 | 3,000 |
1983/06/24 | 96 | 96 | 96 | 96 | 1,000 |
1983/06/14 | 95 | 95 | 95 | 95 | 15,000 |
1983/06/13 | 100 | 100 | 100 | 100 | 1,000 |
1983/06/09 | 100 | 100 | 100 | 100 | 5,000 |
1983/06/08 | 95 | 95 | 95 | 95 | 2,000 |
1983/06/07 | 101 | 101 | 100 | 100 | 2,000 |
1983/06/02 | 101 | 101 | 101 | 101 | 2,000 |
1983/06/01 | 100 | 101 | 100 | 101 | 17,000 |
1983/05/30 | 100 | 100 | 100 | 100 | 12,000 |
1983/05/25 | 105 | 105 | 105 | 105 | 8,000 |
1983/05/24 | 105 | 105 | 105 | 105 | 3,000 |
1983/05/20 | 105 | 105 | 105 | 105 | 4,000 |
1983/05/19 | 109 | 109 | 105 | 109 | 7,000 |
1983/05/18 | 109 | 109 | 109 | 109 | 3,000 |
1983/05/17 | 109 | 109 | 109 | 109 | 2,000 |
1983/05/16 | 109 | 109 | 109 | 109 | 4,000 |
1983/05/14 | 110 | 110 | 110 | 110 | 5,000 |
1983/05/13 | 110 | 110 | 110 | 110 | 8,000 |
1983/05/12 | 103 | 103 | 103 | 103 | 7,000 |
1983/05/11 | 102 | 102 | 102 | 102 | 1,000 |
1983/05/10 | 102 | 102 | 101 | 101 | 15,000 |
1983/05/09 | 101 | 101 | 101 | 101 | 7,000 |
1983/05/06 | 108 | 108 | 100 | 100 | 11,000 |
1983/05/04 | 109 | 109 | 109 | 109 | 1,000 |
1983/05/02 | 110 | 110 | 110 | 110 | 4,000 |
1983/04/28 | 110 | 112 | 110 | 112 | 9,000 |
1983/04/27 | 110 | 110 | 110 | 110 | 23,000 |
1983/04/26 | 110 | 110 | 110 | 110 | 26,000 |
1983/04/25 | 109 | 109 | 109 | 109 | 5,000 |
1983/04/23 | 101 | 109 | 101 | 109 | 7,000 |
1983/04/20 | 101 | 101 | 100 | 100 | 9,000 |
1983/04/15 | 106 | 106 | 106 | 106 | 1,000 |
1983/04/14 | 107 | 107 | 106 | 106 | 7,000 |
1983/04/12 | 107 | 107 | 107 | 107 | 7,000 |
1983/04/11 | 107 | 107 | 107 | 107 | 2,000 |
1983/04/09 | 106 | 106 | 106 | 106 | 6,000 |
1983/04/08 | 105 | 106 | 105 | 106 | 13,000 |
1983/04/07 | 103 | 103 | 103 | 103 | 2,000 |
1983/04/06 | 105 | 105 | 105 | 105 | 4,000 |
1983/04/05 | 106 | 106 | 106 | 106 | 2,000 |
1983/04/04 | 105 | 106 | 105 | 106 | 4,000 |
1983/04/01 | 101 | 101 | 101 | 101 | 2,000 |
1983/03/31 | 100 | 100 | 100 | 100 | 2,000 |
1983/03/30 | 105 | 105 | 105 | 105 | 2,000 |
1983/03/29 | 101 | 101 | 101 | 101 | 2,000 |
1983/03/25 | 101 | 101 | 101 | 101 | 2,000 |
1983/03/24 | 101 | 101 | 101 | 101 | 3,000 |
1983/03/23 | 101 | 101 | 101 | 101 | 1,000 |
1983/03/22 | 101 | 101 | 100 | 100 | 7,000 |
1983/03/18 | 100 | 101 | 100 | 101 | 7,000 |
1983/03/16 | 102 | 102 | 102 | 102 | 2,000 |
1983/03/15 | 102 | 103 | 101 | 101 | 17,000 |
1983/03/14 | 103 | 103 | 103 | 103 | 10,000 |
1983/03/12 | 103 | 103 | 103 | 103 | 2,000 |
1983/03/11 | 102 | 102 | 102 | 102 | 1,000 |
1983/03/08 | 102 | 102 | 102 | 102 | 10,000 |
1983/03/07 | 108 | 108 | 102 | 102 | 14,000 |
1983/03/02 | 107 | 107 | 107 | 107 | 12,000 |
1983/03/01 | 115 | 115 | 115 | 115 | 9,000 |
1983/02/28 | 118 | 118 | 118 | 118 | 24,000 |
1983/02/26 | 119 | 120 | 118 | 118 | 28,000 |
1983/02/25 | 118 | 119 | 118 | 118 | 39,000 |
1983/02/24 | 117 | 118 | 117 | 117 | 76,000 |
1983/02/23 | 116 | 117 | 116 | 117 | 39,000 |
1983/02/22 | 111 | 112 | 110 | 112 | 20,000 |
1983/02/21 | 112 | 112 | 112 | 112 | 20,000 |
1983/02/18 | 110 | 112 | 110 | 112 | 34,000 |
1983/02/17 | 111 | 112 | 110 | 110 | 53,000 |
1983/02/16 | 110 | 111 | 109 | 110 | 17,000 |
1983/02/15 | 110 | 110 | 109 | 109 | 28,000 |
1983/02/14 | 110 | 110 | 110 | 110 | 8,000 |
1983/02/12 | 107 | 110 | 107 | 110 | 40,000 |
1983/02/10 | 107 | 108 | 107 | 108 | 4,000 |
1983/02/09 | 109 | 110 | 108 | 110 | 18,000 |
1983/02/08 | 112 | 114 | 109 | 110 | 45,000 |
1983/02/07 | 115 | 118 | 112 | 114 | 88,000 |
1983/02/05 | 108 | 112 | 108 | 110 | 47,000 |
1983/02/04 | 102 | 107 | 102 | 107 | 23,000 |
1983/02/03 | 99 | 99 | 99 | 99 | 3,000 |
1983/02/02 | 96 | 97 | 96 | 97 | 11,000 |
1983/02/01 | 96 | 96 | 95 | 95 | 4,000 |
1983/01/31 | 97 | 97 | 97 | 97 | 26,000 |
1983/01/29 | 97 | 97 | 97 | 97 | 26,741,000 |
1983/01/26 | 97 | 98 | 94 | 94 | 11,000 |
1983/01/24 | 99 | 99 | 98 | 98 | 2,000 |
1983/01/22 | 99 | 99 | 99 | 99 | 2,000 |
1983/01/21 | 98 | 99 | 98 | 99 | 8,000 |
1983/01/19 | 99 | 99 | 99 | 99 | 7,000 |
1983/01/18 | 99 | 99 | 99 | 99 | 2,000 |
1983/01/17 | 100 | 100 | 98 | 98 | 7,000 |
1983/01/14 | 105 | 105 | 100 | 100 | 32,000 |
1983/01/13 | 96 | 99 | 95 | 99 | 17,000 |
1983/01/12 | 91 | 98 | 91 | 98 | 5,000 |
1983/01/11 | 92 | 92 | 90 | 90 | 11,000 |
1983/01/10 | 90 | 91 | 89 | 90 | 16,000 |
1983/01/08 | 90 | 90 | 85 | 85 | 20,000 |