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 |
|---|---|---|---|---|---|
| 1990/12/28 | 494 | 495 | 490 | 490 | 6,000 |
| 1990/12/27 | 495 | 495 | 494 | 494 | 14,000 |
| 1990/12/26 | 467 | 471 | 467 | 470 | 38,000 |
| 1990/12/20 | 570 | 575 | 569 | 575 | 27,000 |
| 1990/12/19 | 560 | 572 | 560 | 570 | 31,000 |
| 1990/12/18 | 540 | 540 | 520 | 530 | 4,000 |
| 1990/12/14 | 550 | 570 | 540 | 570 | 16,000 |
| 1990/12/13 | 550 | 570 | 550 | 560 | 20,000 |
| 1990/12/12 | 541 | 551 | 541 | 551 | 12,000 |
| 1990/12/11 | 540 | 578 | 540 | 570 | 33,000 |
| 1990/12/07 | 485 | 485 | 485 | 485 | 16,000 |
| 1990/12/06 | 480 | 486 | 480 | 480 | 8,000 |
| 1990/12/04 | 510 | 510 | 500 | 500 | 45,000 |
| 1990/11/30 | 500 | 500 | 480 | 480 | 20,000 |
| 1990/11/29 | 539 | 539 | 490 | 500 | 12,000 |
| 1990/11/28 | 540 | 540 | 540 | 540 | 5,000 |
| 1990/11/27 | 552 | 560 | 540 | 560 | 9,000 |
| 1990/11/26 | 551 | 551 | 550 | 550 | 3,000 |
| 1990/11/22 | 550 | 550 | 545 | 550 | 5,000 |
| 1990/11/21 | 555 | 555 | 525 | 530 | 10,000 |
| 1990/11/20 | 570 | 570 | 570 | 570 | 2,000 |
| 1990/11/19 | 571 | 579 | 560 | 560 | 8,000 |
| 1990/11/16 | 575 | 575 | 570 | 570 | 5,000 |
| 1990/11/15 | 609 | 609 | 605 | 609 | 20,000 |
| 1990/11/14 | 585 | 609 | 585 | 609 | 28,000 |
| 1990/11/13 | 580 | 580 | 575 | 578 | 12,000 |
| 1990/11/09 | 560 | 560 | 550 | 550 | 9,000 |
| 1990/11/08 | 600 | 600 | 579 | 580 | 10,000 |
| 1990/11/07 | 601 | 601 | 600 | 600 | 4,000 |
| 1990/11/06 | 642 | 648 | 621 | 621 | 15,000 |
| 1990/11/05 | 641 | 669 | 641 | 642 | 10,000 |
| 1990/11/02 | 640 | 641 | 619 | 635 | 16,000 |
| 1990/11/01 | 698 | 698 | 650 | 650 | 13,000 |
| 1990/10/31 | 669 | 700 | 669 | 690 | 16,000 |
| 1990/10/30 | 650 | 651 | 650 | 651 | 14,000 |
| 1990/10/29 | 650 | 652 | 648 | 652 | 10,000 |
| 1990/10/26 | 674 | 675 | 651 | 651 | 21,000 |
| 1990/10/25 | 666 | 685 | 666 | 675 | 17,000 |
| 1990/10/24 | 650 | 665 | 650 | 665 | 11,000 |
| 1990/10/23 | 670 | 690 | 666 | 681 | 49,000 |
| 1990/10/22 | 670 | 670 | 665 | 665 | 14,000 |
| 1990/10/19 | 585 | 635 | 585 | 635 | 49,000 |
| 1990/10/18 | 565 | 575 | 565 | 575 | 38,000 |
| 1990/10/17 | 570 | 570 | 555 | 555 | 6,000 |
| 1990/10/16 | 580 | 580 | 570 | 570 | 7,000 |
| 1990/10/15 | 551 | 551 | 545 | 550 | 20,000 |
| 1990/10/12 | 550 | 550 | 535 | 535 | 7,000 |
| 1990/10/11 | 560 | 560 | 560 | 560 | 5,000 |
| 1990/10/09 | 581 | 600 | 581 | 590 | 20,000 |
| 1990/10/08 | 556 | 580 | 556 | 580 | 12,000 |
| 1990/10/05 | 540 | 551 | 540 | 550 | 14,000 |
| 1990/10/04 | 541 | 541 | 535 | 540 | 17,000 |
| 1990/10/03 | 540 | 540 | 531 | 540 | 19,000 |
| 1990/10/02 | 500 | 500 | 500 | 500 | 57,000 |
| 1990/09/26 | 610 | 610 | 600 | 600 | 41,000 |
| 1990/09/25 | 600 | 610 | 600 | 600 | 17,000 |
| 1990/09/21 | 639 | 639 | 614 | 620 | 14,000 |
| 1990/09/20 | 635 | 646 | 635 | 640 | 13,000 |
| 1990/09/19 | 640 | 640 | 630 | 630 | 14,000 |
| 1990/09/17 | 700 | 700 | 700 | 700 | 2,000 |
| 1990/09/14 | 715 | 721 | 700 | 700 | 30,000 |
| 1990/09/13 | 716 | 731 | 716 | 716 | 35,000 |
| 1990/09/12 | 700 | 700 | 700 | 700 | 17,000 |
| 1990/09/11 | 650 | 650 | 650 | 650 | 10,000 |
| 1990/09/10 | 611 | 611 | 611 | 611 | 1,000 |
| 1990/09/07 | 613 | 613 | 591 | 610 | 20,000 |
| 1990/09/06 | 671 | 671 | 630 | 630 | 10,000 |
| 1990/09/05 | 687 | 687 | 670 | 670 | 10,000 |
| 1990/09/04 | 700 | 701 | 686 | 686 | 11,000 |
| 1990/09/03 | 726 | 726 | 706 | 706 | 16,000 |
| 1990/08/31 | 686 | 696 | 680 | 686 | 41,000 |
| 1990/08/30 | 676 | 698 | 670 | 680 | 19,000 |
| 1990/08/29 | 679 | 679 | 665 | 676 | 21,000 |
| 1990/08/28 | 680 | 680 | 670 | 679 | 37,000 |
| 1990/08/27 | 660 | 660 | 650 | 650 | 20,000 |
| 1990/08/24 | 642 | 660 | 642 | 659 | 72,000 |
| 1990/08/22 | 720 | 720 | 700 | 702 | 19,000 |
| 1990/08/21 | 758 | 760 | 750 | 750 | 17,000 |
| 1990/08/20 | 758 | 758 | 758 | 758 | 14,000 |
| 1990/08/16 | 800 | 808 | 800 | 808 | 21,000 |
| 1990/08/15 | 798 | 798 | 795 | 795 | 29,000 |
| 1990/08/14 | 800 | 800 | 799 | 799 | 15,000 |
| 1990/08/13 | 840 | 840 | 815 | 815 | 96,000 |
| 1990/08/10 | 830 | 850 | 830 | 840 | 62,000 |
| 1990/08/08 | 752 | 769 | 749 | 754 | 39,000 |
| 1990/08/07 | 740 | 740 | 740 | 740 | 16,000 |
| 1990/08/06 | 830 | 830 | 760 | 761 | 20,000 |
| 1990/08/03 | 880 | 880 | 840 | 850 | 20,000 |
| 1990/08/02 | 885 | 885 | 881 | 881 | 11,000 |
| 1990/08/01 | 901 | 901 | 900 | 900 | 3,000 |
| 1990/07/31 | 886 | 896 | 886 | 886 | 8,000 |
| 1990/07/30 | 887 | 887 | 862 | 880 | 13,000 |
| 1990/07/27 | 920 | 920 | 886 | 886 | 21,000 |
| 1990/07/26 | 940 | 940 | 911 | 911 | 17,000 |
| 1990/07/25 | 935 | 940 | 931 | 940 | 14,000 |
| 1990/07/24 | 918 | 931 | 918 | 930 | 17,000 |
| 1990/07/23 | 950 | 950 | 950 | 950 | 3,000 |
| 1990/07/20 | 951 | 960 | 951 | 951 | 3,000 |
| 1990/07/19 | 980 | 980 | 950 | 950 | 21,000 |
| 1990/07/18 | 952 | 980 | 950 | 980 | 24,000 |
| 1990/07/17 | 952 | 952 | 945 | 950 | 15,000 |
| 1990/07/16 | 940 | 950 | 937 | 948 | 13,000 |
| 1990/07/13 | 936 | 952 | 936 | 952 | 21,000 |
| 1990/07/12 | 946 | 950 | 946 | 946 | 8,000 |
| 1990/07/11 | 950 | 950 | 937 | 937 | 13,000 |
| 1990/07/10 | 950 | 950 | 940 | 945 | 4,000 |
| 1990/07/09 | 936 | 947 | 936 | 940 | 19,000 |
| 1990/07/06 | 979 | 979 | 965 | 965 | 15,000 |
| 1990/07/05 | 976 | 986 | 972 | 980 | 14,000 |
| 1990/07/04 | 947 | 956 | 947 | 956 | 51,000 |
| 1990/07/03 | 950 | 950 | 936 | 945 | 21,000 |
| 1990/07/02 | 950 | 950 | 935 | 950 | 16,000 |
| 1990/06/29 | 977 | 977 | 955 | 955 | 14,000 |
| 1990/06/28 | 981 | 981 | 980 | 980 | 7,000 |
| 1990/06/27 | 975 | 979 | 970 | 970 | 15,000 |
| 1990/06/26 | 979 | 979 | 969 | 975 | 12,000 |
| 1990/06/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1990/06/22 | 990 | 995 | 980 | 980 | 12,000 |
| 1990/06/20 | 950 | 950 | 941 | 950 | 69,000 |
| 1990/06/19 | 999 | 999 | 950 | 960 | 43,000 |
| 1990/06/18 | 1,010 | 1,020 | 1,010 | 1,010 | 12,000 |
| 1990/06/15 | 1,060 | 1,060 | 1,020 | 1,020 | 15,000 |
| 1990/06/14 | 1,020 | 1,100 | 1,000 | 1,040 | 141,000 |
| 1990/06/13 | 1,040 | 1,040 | 1,020 | 1,020 | 16,000 |
| 1990/06/12 | 1,040 | 1,040 | 1,030 | 1,030 | 6,000 |
| 1990/06/11 | 1,040 | 1,050 | 1,040 | 1,040 | 15,000 |
| 1990/06/08 | 1,050 | 1,050 | 1,040 | 1,050 | 12,000 |
| 1990/06/07 | 1,080 | 1,100 | 1,070 | 1,070 | 31,000 |
| 1990/06/06 | 1,080 | 1,100 | 1,070 | 1,100 | 22,000 |
| 1990/06/05 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1990/06/04 | 1,060 | 1,100 | 1,060 | 1,100 | 17,000 |
| 1990/06/01 | 1,090 | 1,100 | 1,050 | 1,050 | 49,000 |
| 1990/05/31 | 1,020 | 1,090 | 1,020 | 1,090 | 30,000 |
| 1990/05/30 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 |
| 1990/05/29 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1990/05/28 | 1,080 | 1,100 | 1,050 | 1,050 | 30,000 |
| 1990/05/25 | 1,080 | 1,080 | 1,050 | 1,080 | 51,000 |
| 1990/05/24 | 1,050 | 1,060 | 1,020 | 1,030 | 27,000 |
| 1990/05/23 | 1,040 | 1,080 | 1,040 | 1,080 | 25,000 |
| 1990/05/22 | 1,020 | 1,040 | 1,010 | 1,020 | 18,000 |
| 1990/05/21 | 1,040 | 1,060 | 1,010 | 1,010 | 22,000 |
| 1990/05/18 | 1,040 | 1,060 | 1,030 | 1,040 | 60,000 |
| 1990/05/17 | 1,110 | 1,110 | 1,050 | 1,050 | 46,000 |
| 1990/05/16 | 1,110 | 1,130 | 1,100 | 1,110 | 90,000 |
| 1990/05/15 | 1,080 | 1,120 | 1,050 | 1,090 | 160,000 |
| 1990/05/14 | 1,030 | 1,050 | 1,030 | 1,050 | 121,000 |
| 1990/05/10 | 930 | 930 | 888 | 888 | 37,000 |
| 1990/05/09 | 910 | 930 | 909 | 930 | 48,000 |
| 1990/05/08 | 890 | 900 | 890 | 900 | 29,000 |
| 1990/05/07 | 855 | 875 | 850 | 875 | 32,000 |
| 1990/05/02 | 841 | 850 | 830 | 845 | 17,000 |
| 1990/05/01 | 808 | 809 | 801 | 809 | 28,000 |
| 1990/04/27 | 815 | 828 | 815 | 815 | 98,000 |
| 1990/04/26 | 838 | 840 | 830 | 840 | 22,000 |
| 1990/04/25 | 852 | 855 | 837 | 852 | 40,000 |
| 1990/04/24 | 840 | 852 | 840 | 852 | 11,000 |
| 1990/04/23 | 871 | 880 | 852 | 852 | 29,000 |
| 1990/04/20 | 880 | 880 | 851 | 870 | 90,000 |
| 1990/04/18 | 785 | 801 | 775 | 801 | 18,000 |
| 1990/04/17 | 770 | 790 | 770 | 785 | 38,000 |
| 1990/04/16 | 785 | 785 | 770 | 770 | 20,000 |
| 1990/04/13 | 850 | 850 | 815 | 815 | 12,000 |
| 1990/04/12 | 860 | 860 | 810 | 840 | 53,000 |
| 1990/04/11 | 880 | 880 | 851 | 851 | 58,000 |
| 1990/04/10 | 800 | 837 | 790 | 830 | 159,000 |
| 1990/04/06 | 679 | 690 | 679 | 690 | 72,000 |
| 1990/04/03 | 860 | 871 | 830 | 830 | 33,000 |
| 1990/03/30 | 950 | 950 | 920 | 920 | 52,000 |
| 1990/03/29 | 1,000 | 1,000 | 980 | 980 | 65,000 |
| 1990/03/28 | 1,020 | 1,070 | 980 | 1,000 | 49,000 |
| 1990/03/27 | 960 | 1,000 | 960 | 1,000 | 74,000 |
| 1990/03/26 | 840 | 930 | 835 | 930 | 131,000 |
| 1990/03/20 | 1,080 | 1,090 | 1,020 | 1,020 | 24,000 |
| 1990/03/19 | 1,170 | 1,170 | 1,120 | 1,120 | 18,000 |
| 1990/03/16 | 1,190 | 1,210 | 1,160 | 1,160 | 20,000 |
| 1990/03/15 | 1,200 | 1,210 | 1,180 | 1,200 | 29,000 |
| 1990/03/14 | 1,250 | 1,250 | 1,200 | 1,200 | 10,000 |
| 1990/03/13 | 1,250 | 1,260 | 1,230 | 1,260 | 20,000 |
| 1990/03/12 | 1,270 | 1,290 | 1,220 | 1,220 | 61,000 |
| 1990/03/09 | 1,190 | 1,280 | 1,180 | 1,270 | 65,000 |
| 1990/03/08 | 1,200 | 1,220 | 1,170 | 1,200 | 30,000 |
| 1990/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 |
| 1990/03/06 | 1,180 | 1,180 | 1,160 | 1,160 | 23,000 |
| 1990/03/05 | 1,240 | 1,240 | 1,200 | 1,210 | 13,000 |
| 1990/03/02 | 1,250 | 1,250 | 1,220 | 1,220 | 32,000 |
| 1990/03/01 | 1,290 | 1,300 | 1,210 | 1,220 | 66,000 |
| 1990/02/28 | 1,220 | 1,300 | 1,220 | 1,270 | 17,000 |
| 1990/02/27 | 1,240 | 1,250 | 1,180 | 1,210 | 46,000 |
| 1990/02/23 | 1,280 | 1,300 | 1,280 | 1,290 | 11,000 |
| 1990/02/22 | 1,280 | 1,310 | 1,280 | 1,280 | 44,000 |
| 1990/02/21 | 1,370 | 1,370 | 1,280 | 1,280 | 34,000 |
| 1990/02/20 | 1,310 | 1,340 | 1,300 | 1,330 | 15,000 |
| 1990/02/19 | 1,370 | 1,400 | 1,350 | 1,350 | 7,000 |
| 1990/02/16 | 1,350 | 1,370 | 1,340 | 1,370 | 21,000 |
| 1990/02/15 | 1,410 | 1,410 | 1,330 | 1,350 | 28,000 |
| 1990/02/14 | 1,400 | 1,420 | 1,400 | 1,400 | 49,000 |
| 1990/02/13 | 1,440 | 1,440 | 1,400 | 1,400 | 39,000 |
| 1990/02/09 | 1,400 | 1,450 | 1,400 | 1,440 | 98,000 |
| 1990/02/08 | 1,400 | 1,430 | 1,400 | 1,410 | 67,000 |
| 1990/02/07 | 1,380 | 1,410 | 1,380 | 1,400 | 107,000 |
| 1990/02/06 | 1,310 | 1,390 | 1,310 | 1,380 | 124,000 |
| 1990/02/05 | 1,350 | 1,360 | 1,290 | 1,310 | 155,000 |
| 1990/02/02 | 1,400 | 1,400 | 1,360 | 1,390 | 77,000 |
| 1990/02/01 | 1,430 | 1,430 | 1,390 | 1,390 | 57,000 |
| 1990/01/31 | 1,390 | 1,410 | 1,390 | 1,390 | 35,000 |
| 1990/01/30 | 1,350 | 1,460 | 1,350 | 1,410 | 206,000 |
| 1990/01/29 | 1,410 | 1,440 | 1,340 | 1,350 | 184,000 |
| 1990/01/26 | 1,450 | 1,480 | 1,420 | 1,420 | 168,000 |
| 1990/01/25 | 1,430 | 1,450 | 1,400 | 1,440 | 426,000 |
| 1990/01/24 | 1,690 | 1,720 | 1,410 | 1,450 | 1,284,000 |
| 1990/01/23 | 1,630 | 1,700 | 1,580 | 1,700 | 1,406,000 |
| 1990/01/22 | 1,510 | 1,580 | 1,500 | 1,570 | 1,465,000 |
| 1990/01/19 | 1,370 | 1,450 | 1,370 | 1,450 | 418,000 |
| 1990/01/18 | 1,380 | 1,400 | 1,360 | 1,380 | 177,000 |
| 1990/01/17 | 1,430 | 1,430 | 1,380 | 1,380 | 227,000 |
| 1990/01/16 | 1,430 | 1,430 | 1,360 | 1,410 | 218,000 |
| 1990/01/12 | 1,470 | 1,470 | 1,420 | 1,450 | 568,000 |
| 1990/01/11 | 1,500 | 1,520 | 1,400 | 1,450 | 1,620,000 |
| 1990/01/10 | 1,300 | 1,490 | 1,290 | 1,490 | 1,225,000 |
| 1990/01/09 | 1,340 | 1,340 | 1,280 | 1,300 | 344,000 |
| 1990/01/08 | 1,320 | 1,370 | 1,320 | 1,340 | 794,000 |
| 1990/01/05 | 1,210 | 1,290 | 1,190 | 1,260 | 461,000 |
| 1990/01/04 | 1,190 | 1,210 | 1,180 | 1,210 | 96,000 |