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 |
---|---|---|---|---|---|
1984/12/28 | 110 | 111 | 110 | 111 | 8,000 |
1984/12/27 | 111 | 111 | 111 | 111 | 4,000 |
1984/12/26 | 111 | 112 | 110 | 112 | 12,000 |
1984/12/25 | 115 | 115 | 111 | 113 | 5,000 |
1984/12/24 | 108 | 111 | 108 | 111 | 33,000 |
1984/12/22 | 108 | 108 | 108 | 108 | 18,000 |
1984/12/21 | 113 | 113 | 113 | 113 | 3,000 |
1984/12/20 | 113 | 113 | 113 | 113 | 23,000 |
1984/12/19 | 115 | 115 | 113 | 113 | 13,000 |
1984/12/18 | 113 | 115 | 113 | 113 | 24,000 |
1984/12/17 | 116 | 116 | 113 | 113 | 8,000 |
1984/12/15 | 115 | 118 | 113 | 118 | 9,000 |
1984/12/14 | 115 | 120 | 115 | 120 | 14,000 |
1984/12/13 | 115 | 115 | 115 | 115 | 17,000 |
1984/12/12 | 115 | 120 | 115 | 115 | 20,000 |
1984/12/11 | 115 | 115 | 113 | 113 | 51,000 |
1984/12/10 | 110 | 111 | 110 | 110 | 19,000 |
1984/12/07 | 128 | 128 | 125 | 125 | 14,000 |
1984/12/06 | 131 | 131 | 128 | 131 | 34,000 |
1984/12/05 | 132 | 132 | 132 | 132 | 30,000 |
1984/12/04 | 131 | 133 | 130 | 132 | 128,000 |
1984/12/03 | 131 | 131 | 131 | 131 | 33,000 |
1984/12/01 | 132 | 134 | 131 | 131 | 35,000 |
1984/11/30 | 140 | 140 | 130 | 137 | 263,000 |
1984/11/29 | 135 | 149 | 133 | 140 | 809,000 |
1984/11/28 | 124 | 134 | 124 | 130 | 441,000 |
1984/11/27 | 100 | 108 | 100 | 108 | 217,000 |
1984/11/26 | 101 | 101 | 97 | 97 | 19,000 |
1984/11/24 | 97 | 103 | 97 | 103 | 35,000 |
1984/11/22 | 94 | 95 | 94 | 95 | 15,000 |
1984/11/21 | 94 | 94 | 94 | 94 | 5,000 |
1984/11/16 | 95 | 95 | 95 | 95 | 10,000 |
1984/11/15 | 95 | 95 | 95 | 95 | 5,000 |
1984/11/14 | 96 | 97 | 95 | 95 | 17,000 |
1984/11/13 | 95 | 97 | 95 | 95 | 30,000 |
1984/11/12 | 93 | 95 | 93 | 95 | 15,000 |
1984/11/09 | 87 | 92 | 87 | 92 | 27,000 |
1984/11/07 | 85 | 85 | 85 | 85 | 6,000 |
1984/11/02 | 85 | 85 | 85 | 85 | 35,000 |
1984/10/26 | 84 | 85 | 83 | 85 | 13,000 |
1984/10/25 | 85 | 85 | 85 | 85 | 5,000 |
1984/10/24 | 81 | 82 | 80 | 82 | 23,000 |
1984/10/18 | 80 | 80 | 80 | 80 | 4,000 |
1984/10/17 | 80 | 80 | 80 | 80 | 3,000 |
1984/10/16 | 80 | 80 | 80 | 80 | 1,000 |
1984/10/15 | 80 | 80 | 80 | 80 | 2,000 |
1984/10/09 | 80 | 80 | 80 | 80 | 6,000 |
1984/10/08 | 80 | 80 | 80 | 80 | 4,000 |
1984/10/06 | 80 | 80 | 80 | 80 | 3,000 |
1984/10/05 | 80 | 80 | 80 | 80 | 7,000 |
1984/10/01 | 75 | 78 | 75 | 78 | 11,000 |
1984/09/27 | 75 | 75 | 75 | 75 | 9,000 |
1984/09/26 | 75 | 75 | 75 | 75 | 18,000 |
1984/09/25 | 79 | 79 | 79 | 79 | 30,000 |
1984/09/22 | 79 | 79 | 79 | 79 | 2,000 |
1984/09/21 | 79 | 79 | 79 | 79 | 10,000 |
1984/09/20 | 79 | 79 | 79 | 79 | 5,000 |
1984/09/19 | 79 | 79 | 79 | 79 | 2,000 |
1984/09/18 | 80 | 80 | 80 | 80 | 3,000 |
1984/09/17 | 80 | 81 | 80 | 81 | 2,000 |
1984/09/14 | 80 | 80 | 80 | 80 | 7,000 |
1984/09/13 | 80 | 82 | 80 | 81 | 14,000 |
1984/09/12 | 79 | 79 | 79 | 79 | 8,000 |
1984/09/10 | 79 | 79 | 79 | 79 | 1,000 |
1984/09/05 | 82 | 82 | 82 | 82 | 1,000 |
1984/09/04 | 78 | 78 | 78 | 78 | 3,000 |
1984/09/03 | 78 | 78 | 78 | 78 | 1,000 |
1984/09/01 | 76 | 76 | 76 | 76 | 4,000 |
1984/08/30 | 79 | 79 | 79 | 79 | 2,000 |
1984/08/29 | 82 | 82 | 79 | 79 | 4,000 |
1984/08/27 | 82 | 83 | 82 | 82 | 11,000 |
1984/08/25 | 79 | 79 | 79 | 79 | 5,000 |
1984/08/23 | 83 | 83 | 83 | 83 | 1,000 |
1984/08/21 | 78 | 78 | 78 | 78 | 3,000 |
1984/08/20 | 78 | 78 | 78 | 78 | 1,000 |
1984/08/18 | 78 | 78 | 78 | 78 | 5,000 |
1984/08/08 | 82 | 82 | 82 | 82 | 5,000 |
1984/08/04 | 80 | 80 | 80 | 80 | 1,000 |
1984/08/02 | 80 | 80 | 79 | 80 | 14,000 |
1984/08/01 | 80 | 80 | 80 | 80 | 1,000 |
1984/07/30 | 80 | 80 | 80 | 80 | 1,000 |
1984/07/27 | 79 | 79 | 79 | 79 | 4,000 |
1984/07/26 | 80 | 80 | 79 | 79 | 16,000 |
1984/07/24 | 81 | 81 | 81 | 81 | 3,000 |
1984/07/23 | 86 | 86 | 86 | 86 | 17,000 |
1984/07/18 | 86 | 86 | 86 | 86 | 4,000 |
1984/07/16 | 85 | 85 | 85 | 85 | 2,000 |
1984/07/13 | 85 | 85 | 85 | 85 | 5,000 |
1984/07/09 | 86 | 86 | 85 | 85 | 10,000 |
1984/07/07 | 85 | 85 | 85 | 85 | 18,000 |
1984/06/30 | 86 | 86 | 85 | 85 | 9,000 |
1984/06/29 | 86 | 86 | 86 | 86 | 1,000 |
1984/06/28 | 86 | 86 | 86 | 86 | 6,000 |
1984/06/26 | 87 | 87 | 86 | 86 | 2,000 |
1984/06/25 | 87 | 87 | 87 | 87 | 1,000 |
1984/06/18 | 86 | 86 | 86 | 86 | 3,000 |
1984/06/15 | 86 | 86 | 86 | 86 | 1,000 |
1984/06/13 | 86 | 86 | 86 | 86 | 3,000 |
1984/06/12 | 90 | 90 | 90 | 90 | 2,000 |
1984/06/05 | 90 | 90 | 90 | 90 | 5,000 |
1984/05/31 | 90 | 90 | 90 | 90 | 5,000 |
1984/05/29 | 86 | 86 | 86 | 86 | 3,000 |
1984/05/28 | 86 | 90 | 86 | 90 | 2,000 |
1984/05/26 | 87 | 87 | 87 | 87 | 1,000 |
1984/05/24 | 90 | 90 | 85 | 85 | 10,000 |
1984/05/21 | 90 | 90 | 90 | 90 | 1,000 |
1984/05/19 | 89 | 89 | 89 | 89 | 3,000 |
1984/05/18 | 90 | 90 | 90 | 90 | 7,000 |
1984/05/17 | 90 | 90 | 90 | 90 | 6,000 |
1984/05/16 | 90 | 90 | 90 | 90 | 3,000 |
1984/05/11 | 90 | 90 | 90 | 90 | 6,000 |
1984/05/10 | 90 | 90 | 90 | 90 | 3,000 |
1984/05/09 | 94 | 94 | 90 | 90 | 6,000 |
1984/05/08 | 90 | 90 | 90 | 90 | 2,000 |
1984/05/07 | 89 | 89 | 89 | 89 | 5,000 |
1984/05/01 | 88 | 88 | 88 | 88 | 1,000 |
1984/04/19 | 90 | 90 | 87 | 87 | 9,000 |
1984/04/18 | 91 | 91 | 91 | 91 | 7,000 |
1984/04/17 | 91 | 91 | 91 | 91 | 2,000 |
1984/04/16 | 89 | 90 | 89 | 90 | 16,000 |
1984/04/13 | 91 | 91 | 91 | 91 | 6,000 |
1984/04/12 | 90 | 91 | 90 | 91 | 21,000 |
1984/04/11 | 90 | 91 | 90 | 91 | 15,000 |
1984/04/10 | 92 | 92 | 91 | 91 | 2,000 |
1984/04/09 | 90 | 90 | 90 | 90 | 2,000 |
1984/04/06 | 92 | 92 | 92 | 92 | 2,000 |
1984/04/05 | 92 | 92 | 92 | 92 | 10,000 |
1984/04/04 | 92 | 92 | 92 | 92 | 3,000 |
1984/04/03 | 92 | 92 | 92 | 92 | 10,000 |
1984/03/30 | 92 | 92 | 92 | 92 | 13,000 |
1984/03/28 | 92 | 92 | 92 | 92 | 2,000 |
1984/03/23 | 92 | 92 | 92 | 92 | 1,000 |
1984/03/21 | 98 | 98 | 98 | 98 | 3,000 |
1984/03/19 | 96 | 96 | 85 | 89 | 34,000 |
1984/03/16 | 96 | 96 | 96 | 96 | 1,000 |
1984/03/15 | 95 | 95 | 95 | 95 | 3,000 |
1984/03/14 | 95 | 95 | 95 | 95 | 7,000 |
1984/03/09 | 95 | 95 | 95 | 95 | 3,000 |
1984/03/07 | 99 | 99 | 95 | 95 | 6,000 |
1984/03/06 | 98 | 100 | 98 | 100 | 6,000 |
1984/03/05 | 95 | 98 | 95 | 98 | 7,000 |
1984/03/03 | 98 | 98 | 98 | 98 | 12,000 |
1984/03/01 | 98 | 98 | 98 | 98 | 14,000 |
1984/02/29 | 100 | 100 | 100 | 100 | 8,000 |
1984/02/28 | 99 | 100 | 99 | 100 | 21,000 |
1984/02/23 | 100 | 100 | 98 | 98 | 13,000 |
1984/02/22 | 100 | 100 | 99 | 99 | 6,000 |
1984/02/21 | 99 | 99 | 99 | 99 | 2,000 |
1984/02/17 | 101 | 101 | 101 | 101 | 5,000 |
1984/02/16 | 100 | 100 | 96 | 96 | 23,000 |
1984/02/15 | 99 | 99 | 99 | 99 | 2,000 |
1984/02/14 | 95 | 95 | 95 | 95 | 9,000 |
1984/02/13 | 103 | 103 | 98 | 98 | 5,000 |
1984/02/08 | 98 | 98 | 98 | 98 | 3,000 |
1984/02/07 | 96 | 97 | 96 | 97 | 3,000 |
1984/02/06 | 101 | 101 | 101 | 101 | 1,000 |
1984/02/04 | 99 | 99 | 99 | 99 | 10,000 |
1984/02/03 | 100 | 100 | 100 | 100 | 20,000 |
1984/02/01 | 100 | 100 | 100 | 100 | 2,000 |
1984/01/31 | 100 | 100 | 100 | 100 | 7,000 |
1984/01/30 | 100 | 101 | 100 | 101 | 5,000 |
1984/01/28 | 100 | 100 | 100 | 100 | 2,000 |
1984/01/27 | 100 | 100 | 100 | 100 | 2,000 |
1984/01/26 | 100 | 100 | 100 | 100 | 3,000 |
1984/01/25 | 102 | 103 | 102 | 103 | 3,000 |
1984/01/23 | 103 | 104 | 102 | 102 | 10,000 |
1984/01/21 | 104 | 104 | 104 | 104 | 3,000 |
1984/01/20 | 104 | 104 | 104 | 104 | 5,000 |
1984/01/19 | 102 | 104 | 102 | 104 | 14,000 |
1984/01/18 | 104 | 104 | 103 | 104 | 17,000 |
1984/01/17 | 99 | 105 | 99 | 105 | 43,000 |
1984/01/13 | 100 | 100 | 99 | 99 | 17,000 |
1984/01/12 | 101 | 101 | 100 | 100 | 17,000 |
1984/01/11 | 102 | 102 | 101 | 101 | 6,000 |
1984/01/10 | 99 | 103 | 99 | 103 | 62,000 |
1984/01/09 | 95 | 99 | 95 | 99 | 15,000 |
1984/01/07 | 94 | 94 | 94 | 94 | 1,000 |
1984/01/06 | 93 | 93 | 93 | 93 | 24,000 |
1984/01/05 | 92 | 92 | 92 | 92 | 20,000 |
1984/01/04 | 96 | 96 | 91 | 91 | 36,000 |