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 |
---|---|---|---|---|---|
1989/12/29 | 1,170 | 1,200 | 1,160 | 1,180 | 161,000 |
1989/12/28 | 1,120 | 1,180 | 1,120 | 1,170 | 297,000 |
1989/12/27 | 1,110 | 1,120 | 1,100 | 1,120 | 66,000 |
1989/12/26 | 1,100 | 1,100 | 1,080 | 1,090 | 26,000 |
1989/12/25 | 1,080 | 1,120 | 1,070 | 1,080 | 28,000 |
1989/12/22 | 1,120 | 1,120 | 1,060 | 1,080 | 55,000 |
1989/12/21 | 1,120 | 1,130 | 1,080 | 1,080 | 105,000 |
1989/12/20 | 1,040 | 1,130 | 1,040 | 1,100 | 219,000 |
1989/12/19 | 1,060 | 1,060 | 1,040 | 1,060 | 28,000 |
1989/12/18 | 1,080 | 1,090 | 1,070 | 1,070 | 36,000 |
1989/12/15 | 1,100 | 1,110 | 1,070 | 1,070 | 72,000 |
1989/12/14 | 1,100 | 1,120 | 1,100 | 1,100 | 161,000 |
1989/12/13 | 1,090 | 1,090 | 1,070 | 1,080 | 32,000 |
1989/12/12 | 1,090 | 1,090 | 1,060 | 1,060 | 21,000 |
1989/12/11 | 1,100 | 1,100 | 1,080 | 1,080 | 29,000 |
1989/12/08 | 1,110 | 1,110 | 1,050 | 1,060 | 82,000 |
1989/12/07 | 1,090 | 1,120 | 1,050 | 1,120 | 195,000 |
1989/12/06 | 1,040 | 1,060 | 1,020 | 1,030 | 110,000 |
1989/12/05 | 1,040 | 1,040 | 1,020 | 1,020 | 50,000 |
1989/12/04 | 1,040 | 1,040 | 1,020 | 1,030 | 38,000 |
1989/12/01 | 1,040 | 1,060 | 1,020 | 1,020 | 65,000 |
1989/11/30 | 1,030 | 1,060 | 1,030 | 1,060 | 46,000 |
1989/11/29 | 1,060 | 1,080 | 1,010 | 1,020 | 251,000 |
1989/11/28 | 1,090 | 1,100 | 1,060 | 1,100 | 142,000 |
1989/11/27 | 1,100 | 1,120 | 1,080 | 1,100 | 196,000 |
1989/11/24 | 1,070 | 1,100 | 1,060 | 1,100 | 151,000 |
1989/11/22 | 1,060 | 1,080 | 1,000 | 1,060 | 236,000 |
1989/11/21 | 1,130 | 1,140 | 1,080 | 1,080 | 627,000 |
1989/11/20 | 990 | 1,070 | 988 | 1,070 | 429,000 |
1989/11/17 | 970 | 975 | 965 | 970 | 57,000 |
1989/11/16 | 965 | 980 | 960 | 965 | 139,000 |
1989/11/15 | 925 | 930 | 920 | 930 | 114,000 |
1989/11/14 | 920 | 930 | 920 | 920 | 46,000 |
1989/11/13 | 920 | 930 | 920 | 921 | 15,000 |
1989/11/10 | 920 | 921 | 905 | 921 | 27,000 |
1989/11/09 | 930 | 930 | 920 | 920 | 6,000 |
1989/11/08 | 945 | 945 | 929 | 930 | 28,000 |
1989/11/07 | 941 | 950 | 930 | 945 | 61,000 |
1989/11/06 | 945 | 949 | 941 | 941 | 27,000 |
1989/11/02 | 948 | 950 | 936 | 936 | 23,000 |
1989/11/01 | 948 | 948 | 945 | 945 | 20,000 |
1989/10/31 | 910 | 950 | 910 | 935 | 17,000 |
1989/10/30 | 902 | 918 | 902 | 905 | 22,000 |
1989/10/27 | 948 | 949 | 921 | 921 | 58,000 |
1989/10/26 | 941 | 950 | 941 | 950 | 37,000 |
1989/10/25 | 940 | 950 | 930 | 941 | 42,000 |
1989/10/24 | 960 | 984 | 950 | 950 | 121,000 |
1989/10/23 | 955 | 965 | 950 | 965 | 197,000 |
1989/10/20 | 910 | 925 | 900 | 925 | 171,000 |
1989/10/19 | 880 | 900 | 870 | 875 | 82,000 |
1989/10/18 | 848 | 885 | 848 | 880 | 37,000 |
1989/10/17 | 827 | 850 | 827 | 848 | 6,000 |
1989/10/16 | 830 | 840 | 821 | 821 | 13,000 |
1989/10/13 | 850 | 850 | 840 | 840 | 3,000 |
1989/10/12 | 850 | 851 | 850 | 850 | 10,000 |
1989/10/11 | 835 | 840 | 835 | 840 | 35,000 |
1989/10/09 | 865 | 870 | 845 | 845 | 26,000 |
1989/10/06 | 860 | 860 | 842 | 860 | 40,000 |
1989/10/05 | 852 | 860 | 850 | 850 | 13,000 |
1989/10/04 | 835 | 835 | 832 | 832 | 6,000 |
1989/10/03 | 836 | 836 | 820 | 820 | 13,000 |
1989/09/29 | 821 | 821 | 812 | 815 | 17,000 |
1989/09/28 | 840 | 840 | 810 | 811 | 15,000 |
1989/09/27 | 841 | 846 | 841 | 846 | 25,000 |
1989/09/26 | 840 | 840 | 830 | 840 | 11,000 |
1989/09/25 | 859 | 859 | 840 | 840 | 5,000 |
1989/09/22 | 855 | 864 | 855 | 860 | 23,000 |
1989/09/21 | 854 | 865 | 854 | 865 | 78,000 |
1989/09/20 | 811 | 859 | 811 | 854 | 18,000 |
1989/09/19 | 810 | 811 | 810 | 811 | 24,000 |
1989/09/18 | 801 | 801 | 801 | 801 | 5,000 |
1989/09/14 | 816 | 816 | 810 | 810 | 9,000 |
1989/09/13 | 800 | 820 | 800 | 816 | 17,000 |
1989/09/12 | 815 | 815 | 800 | 800 | 10,000 |
1989/09/11 | 810 | 815 | 805 | 805 | 19,000 |
1989/09/08 | 800 | 830 | 800 | 830 | 18,000 |
1989/09/07 | 820 | 822 | 810 | 810 | 23,000 |
1989/09/06 | 840 | 840 | 831 | 831 | 27,000 |
1989/09/05 | 845 | 854 | 838 | 840 | 138,000 |
1989/09/04 | 835 | 835 | 825 | 835 | 119,000 |
1989/09/01 | 810 | 826 | 810 | 825 | 49,000 |
1989/08/31 | 806 | 806 | 795 | 800 | 27,000 |
1989/08/30 | 810 | 810 | 805 | 808 | 12,000 |
1989/08/29 | 811 | 811 | 800 | 810 | 31,000 |
1989/08/28 | 800 | 800 | 800 | 800 | 13,000 |
1989/08/25 | 820 | 820 | 820 | 820 | 9,000 |
1989/08/24 | 835 | 835 | 820 | 830 | 9,000 |
1989/08/23 | 840 | 840 | 835 | 835 | 21,000 |
1989/08/22 | 838 | 850 | 837 | 850 | 14,000 |
1989/08/21 | 837 | 838 | 837 | 837 | 27,000 |
1989/08/18 | 845 | 845 | 841 | 841 | 7,000 |
1989/08/17 | 836 | 845 | 836 | 845 | 20,000 |
1989/08/16 | 851 | 858 | 835 | 835 | 21,000 |
1989/08/15 | 850 | 851 | 850 | 851 | 73,000 |
1989/08/14 | 860 | 860 | 850 | 850 | 10,000 |
1989/08/11 | 866 | 866 | 860 | 860 | 8,000 |
1989/08/10 | 867 | 867 | 860 | 860 | 32,000 |
1989/08/09 | 866 | 867 | 865 | 865 | 11,000 |
1989/08/08 | 867 | 870 | 867 | 868 | 4,000 |
1989/08/07 | 890 | 890 | 865 | 865 | 20,000 |
1989/08/04 | 890 | 890 | 876 | 880 | 10,000 |
1989/08/03 | 891 | 891 | 881 | 890 | 10,000 |
1989/08/02 | 890 | 890 | 890 | 890 | 9,000 |
1989/07/31 | 925 | 925 | 920 | 920 | 6,000 |
1989/07/28 | 901 | 920 | 900 | 920 | 33,000 |
1989/07/27 | 925 | 941 | 925 | 930 | 42,000 |
1989/07/26 | 895 | 910 | 885 | 885 | 24,000 |
1989/07/25 | 895 | 895 | 885 | 885 | 8,000 |
1989/07/24 | 895 | 900 | 895 | 895 | 11,000 |
1989/07/21 | 895 | 899 | 890 | 897 | 36,000 |
1989/07/20 | 880 | 890 | 880 | 890 | 54,000 |
1989/07/19 | 875 | 885 | 875 | 885 | 8,000 |
1989/07/18 | 881 | 881 | 875 | 875 | 10,000 |
1989/07/17 | 871 | 871 | 870 | 871 | 12,000 |
1989/07/14 | 889 | 899 | 870 | 870 | 37,000 |
1989/07/13 | 876 | 899 | 876 | 899 | 6,000 |
1989/07/12 | 884 | 884 | 870 | 870 | 19,000 |
1989/07/11 | 909 | 909 | 895 | 895 | 19,000 |
1989/07/10 | 890 | 899 | 870 | 899 | 31,000 |
1989/07/07 | 900 | 910 | 880 | 880 | 11,000 |
1989/07/06 | 900 | 910 | 900 | 910 | 22,000 |
1989/07/05 | 900 | 901 | 900 | 900 | 62,000 |
1989/07/04 | 895 | 910 | 895 | 910 | 52,000 |
1989/07/03 | 893 | 900 | 893 | 900 | 14,000 |
1989/06/30 | 901 | 903 | 889 | 903 | 39,000 |
1989/06/29 | 900 | 910 | 900 | 910 | 67,000 |
1989/06/28 | 900 | 910 | 900 | 910 | 108,000 |
1989/06/27 | 910 | 913 | 910 | 910 | 60,000 |
1989/06/26 | 919 | 920 | 900 | 905 | 10,000 |
1989/06/23 | 899 | 919 | 896 | 900 | 54,000 |
1989/06/22 | 880 | 898 | 880 | 890 | 23,000 |
1989/06/21 | 912 | 912 | 876 | 876 | 18,000 |
1989/06/20 | 911 | 920 | 911 | 911 | 36,000 |
1989/06/19 | 907 | 920 | 900 | 920 | 25,000 |
1989/06/16 | 895 | 920 | 890 | 906 | 105,000 |
1989/06/15 | 920 | 920 | 895 | 896 | 63,000 |
1989/06/14 | 900 | 929 | 880 | 900 | 102,000 |
1989/06/13 | 900 | 900 | 885 | 885 | 19,000 |
1989/06/12 | 899 | 920 | 899 | 910 | 87,000 |
1989/06/09 | 906 | 906 | 875 | 875 | 87,000 |
1989/06/08 | 875 | 885 | 865 | 865 | 40,000 |
1989/06/07 | 865 | 880 | 865 | 865 | 27,000 |
1989/06/06 | 860 | 880 | 850 | 865 | 60,000 |
1989/06/05 | 910 | 910 | 860 | 870 | 18,000 |
1989/06/02 | 930 | 930 | 910 | 920 | 63,000 |
1989/06/01 | 970 | 980 | 910 | 910 | 72,000 |
1989/05/31 | 980 | 981 | 970 | 970 | 83,000 |
1989/05/30 | 999 | 999 | 970 | 989 | 189,000 |
1989/05/29 | 990 | 991 | 963 | 970 | 227,000 |
1989/05/26 | 907 | 920 | 906 | 920 | 50,000 |
1989/05/25 | 890 | 920 | 890 | 901 | 58,000 |
1989/05/24 | 880 | 920 | 870 | 900 | 86,000 |
1989/05/23 | 880 | 881 | 855 | 870 | 90,000 |
1989/05/22 | 920 | 920 | 890 | 890 | 124,000 |
1989/05/19 | 940 | 945 | 930 | 935 | 80,000 |
1989/05/18 | 956 | 960 | 906 | 930 | 164,000 |
1989/05/17 | 980 | 999 | 950 | 950 | 457,000 |
1989/05/16 | 949 | 1,020 | 940 | 1,000 | 1,246,000 |
1989/05/15 | 880 | 937 | 875 | 920 | 737,000 |
1989/05/12 | 860 | 880 | 850 | 864 | 436,000 |
1989/05/11 | 824 | 849 | 820 | 849 | 392,000 |
1989/05/10 | 800 | 800 | 780 | 780 | 13,000 |
1989/05/09 | 800 | 800 | 780 | 780 | 81,000 |
1989/05/08 | 816 | 816 | 780 | 780 | 62,000 |
1989/05/02 | 817 | 825 | 816 | 816 | 76,000 |
1989/05/01 | 806 | 824 | 800 | 815 | 82,000 |
1989/04/28 | 810 | 815 | 790 | 795 | 87,000 |
1989/04/27 | 829 | 829 | 810 | 810 | 127,000 |
1989/04/26 | 810 | 837 | 805 | 810 | 327,000 |
1989/04/25 | 755 | 810 | 755 | 810 | 234,000 |
1989/04/24 | 750 | 750 | 730 | 749 | 18,000 |
1989/04/21 | 717 | 750 | 717 | 740 | 52,000 |
1989/04/20 | 750 | 750 | 716 | 716 | 38,000 |
1989/04/19 | 767 | 767 | 750 | 750 | 53,000 |
1989/04/18 | 771 | 781 | 751 | 769 | 170,000 |
1989/04/17 | 725 | 780 | 716 | 771 | 220,000 |
1989/04/14 | 690 | 700 | 690 | 700 | 23,000 |
1989/04/13 | 720 | 720 | 700 | 700 | 36,000 |
1989/04/12 | 720 | 730 | 700 | 700 | 69,000 |
1989/04/11 | 687 | 720 | 680 | 719 | 70,000 |
1989/04/10 | 683 | 690 | 680 | 688 | 23,000 |
1989/04/07 | 681 | 685 | 680 | 680 | 15,000 |
1989/04/06 | 690 | 691 | 680 | 680 | 70,000 |
1989/04/05 | 690 | 694 | 660 | 660 | 17,000 |
1989/04/04 | 690 | 695 | 683 | 694 | 27,000 |
1989/04/03 | 690 | 698 | 683 | 683 | 21,000 |
1989/03/31 | 697 | 700 | 685 | 685 | 40,000 |
1989/03/30 | 651 | 700 | 651 | 690 | 52,000 |
1989/03/29 | 691 | 691 | 691 | 691 | 32,000 |
1989/03/28 | 630 | 641 | 630 | 641 | 11,000 |
1989/03/27 | 628 | 635 | 628 | 631 | 38,000 |
1989/03/24 | 630 | 633 | 628 | 630 | 22,000 |
1989/03/23 | 630 | 630 | 630 | 630 | 9,000 |
1989/03/22 | 650 | 650 | 630 | 630 | 39,000 |
1989/03/20 | 670 | 670 | 650 | 650 | 20,000 |
1989/03/17 | 662 | 672 | 660 | 670 | 38,000 |
1989/03/16 | 656 | 662 | 656 | 662 | 32,000 |
1989/03/15 | 635 | 640 | 628 | 636 | 42,000 |
1989/03/14 | 635 | 635 | 630 | 635 | 22,000 |
1989/03/13 | 635 | 640 | 635 | 637 | 33,000 |
1989/03/10 | 625 | 635 | 625 | 635 | 18,000 |
1989/03/09 | 635 | 635 | 630 | 630 | 12,000 |
1989/03/08 | 631 | 635 | 631 | 631 | 18,000 |
1989/03/07 | 635 | 635 | 630 | 631 | 31,000 |
1989/03/06 | 640 | 640 | 631 | 635 | 19,000 |
1989/03/03 | 639 | 639 | 630 | 631 | 40,000 |
1989/03/02 | 640 | 640 | 630 | 630 | 10,000 |
1989/03/01 | 649 | 650 | 630 | 640 | 20,000 |
1989/02/28 | 655 | 655 | 625 | 645 | 35,000 |
1989/02/27 | 650 | 655 | 645 | 645 | 81,000 |
1989/02/23 | 660 | 665 | 650 | 660 | 23,000 |
1989/02/22 | 681 | 681 | 650 | 650 | 26,000 |
1989/02/21 | 681 | 690 | 680 | 680 | 26,000 |
1989/02/20 | 699 | 699 | 680 | 680 | 47,000 |
1989/02/17 | 675 | 690 | 675 | 690 | 90,000 |
1989/02/16 | 679 | 685 | 670 | 675 | 47,000 |
1989/02/15 | 680 | 680 | 660 | 680 | 11,000 |
1989/02/14 | 650 | 650 | 650 | 650 | 10,000 |
1989/02/13 | 694 | 694 | 680 | 680 | 17,000 |
1989/02/10 | 669 | 680 | 660 | 675 | 24,000 |
1989/02/09 | 650 | 669 | 650 | 668 | 37,000 |
1989/02/08 | 665 | 665 | 650 | 650 | 46,000 |
1989/02/07 | 672 | 679 | 665 | 670 | 21,000 |
1989/02/06 | 680 | 680 | 670 | 670 | 17,000 |
1989/02/03 | 671 | 685 | 665 | 684 | 26,000 |
1989/02/02 | 689 | 689 | 660 | 660 | 24,000 |
1989/02/01 | 676 | 680 | 660 | 660 | 32,000 |
1989/01/31 | 681 | 685 | 675 | 676 | 28,000 |
1989/01/30 | 674 | 680 | 672 | 678 | 30,000 |
1989/01/28 | 663 | 673 | 663 | 669 | 14,000 |
1989/01/27 | 661 | 675 | 660 | 661 | 42,000 |
1989/01/26 | 680 | 680 | 660 | 660 | 26,000 |
1989/01/25 | 690 | 690 | 681 | 681 | 15,000 |
1989/01/24 | 681 | 683 | 680 | 680 | 27,000 |
1989/01/23 | 680 | 690 | 680 | 680 | 8,000 |
1989/01/20 | 669 | 680 | 669 | 680 | 12,000 |
1989/01/19 | 660 | 680 | 650 | 680 | 47,000 |
1989/01/18 | 646 | 660 | 645 | 660 | 38,000 |
1989/01/17 | 640 | 658 | 640 | 650 | 38,000 |
1989/01/13 | 645 | 649 | 630 | 630 | 28,000 |
1989/01/12 | 645 | 653 | 645 | 650 | 15,000 |
1989/01/11 | 640 | 654 | 630 | 654 | 35,000 |
1989/01/10 | 632 | 660 | 632 | 640 | 20,000 |
1989/01/09 | 620 | 631 | 620 | 630 | 20,000 |
1989/01/06 | 641 | 645 | 630 | 630 | 21,000 |
1989/01/05 | 650 | 660 | 641 | 642 | 22,000 |
1989/01/04 | 643 | 656 | 640 | 655 | 24,000 |