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 |
---|---|---|---|---|---|
1991/12/30 | 447 | 448 | 447 | 448 | 10,000 |
1991/12/27 | 450 | 450 | 450 | 450 | 1,000 |
1991/12/26 | 443 | 445 | 439 | 440 | 12,000 |
1991/12/25 | 447 | 448 | 443 | 448 | 5,000 |
1991/12/24 | 451 | 456 | 450 | 450 | 11,000 |
1991/12/20 | 464 | 464 | 450 | 450 | 7,000 |
1991/12/19 | 466 | 466 | 466 | 466 | 1,000 |
1991/12/18 | 472 | 472 | 472 | 472 | 7,000 |
1991/12/17 | 472 | 480 | 472 | 480 | 5,000 |
1991/12/16 | 485 | 485 | 477 | 477 | 12,000 |
1991/12/13 | 464 | 485 | 464 | 482 | 35,000 |
1991/12/12 | 469 | 469 | 469 | 469 | 1,000 |
1991/12/10 | 480 | 480 | 480 | 480 | 1,000 |
1991/12/09 | 476 | 481 | 476 | 481 | 11,000 |
1991/12/06 | 465 | 471 | 465 | 471 | 9,000 |
1991/12/05 | 465 | 465 | 465 | 465 | 3,000 |
1991/12/04 | 450 | 465 | 450 | 465 | 5,000 |
1991/12/03 | 451 | 451 | 445 | 450 | 10,000 |
1991/12/02 | 460 | 460 | 456 | 456 | 9,000 |
1991/11/29 | 470 | 470 | 456 | 460 | 7,000 |
1991/11/28 | 478 | 478 | 470 | 470 | 2,000 |
1991/11/27 | 478 | 478 | 478 | 478 | 2,000 |
1991/11/26 | 490 | 490 | 482 | 482 | 6,000 |
1991/11/25 | 485 | 491 | 485 | 491 | 4,000 |
1991/11/22 | 490 | 490 | 480 | 482 | 8,000 |
1991/11/21 | 500 | 520 | 490 | 491 | 25,000 |
1991/11/20 | 500 | 505 | 500 | 504 | 16,000 |
1991/11/19 | 504 | 510 | 500 | 500 | 17,000 |
1991/11/18 | 499 | 500 | 490 | 500 | 14,000 |
1991/11/15 | 511 | 520 | 504 | 504 | 10,000 |
1991/11/14 | 532 | 532 | 521 | 521 | 2,000 |
1991/11/13 | 532 | 532 | 532 | 532 | 2,000 |
1991/11/12 | 522 | 549 | 522 | 531 | 14,000 |
1991/11/11 | 530 | 530 | 520 | 520 | 14,000 |
1991/11/08 | 540 | 560 | 540 | 560 | 11,000 |
1991/11/07 | 543 | 560 | 543 | 556 | 14,000 |
1991/11/06 | 540 | 559 | 540 | 541 | 11,000 |
1991/11/05 | 569 | 570 | 560 | 560 | 16,000 |
1991/11/01 | 565 | 570 | 565 | 570 | 21,000 |
1991/10/31 | 563 | 573 | 563 | 570 | 23,000 |
1991/10/30 | 582 | 586 | 565 | 583 | 48,000 |
1991/10/29 | 571 | 600 | 571 | 585 | 79,000 |
1991/10/28 | 560 | 575 | 560 | 570 | 90,000 |
1991/10/25 | 528 | 560 | 528 | 545 | 61,000 |
1991/10/24 | 505 | 529 | 505 | 522 | 42,000 |
1991/10/23 | 501 | 505 | 501 | 505 | 28,000 |
1991/10/22 | 509 | 509 | 500 | 500 | 6,000 |
1991/10/21 | 519 | 519 | 509 | 509 | 17,000 |
1991/10/18 | 496 | 505 | 496 | 500 | 22,000 |
1991/10/17 | 495 | 495 | 495 | 495 | 2,000 |
1991/10/16 | 500 | 500 | 492 | 493 | 9,000 |
1991/10/15 | 510 | 510 | 500 | 500 | 4,000 |
1991/10/14 | 506 | 506 | 500 | 500 | 6,000 |
1991/10/11 | 485 | 505 | 485 | 505 | 38,000 |
1991/10/09 | 490 | 491 | 481 | 481 | 10,000 |
1991/10/08 | 500 | 500 | 491 | 491 | 13,000 |
1991/10/07 | 500 | 500 | 491 | 496 | 14,000 |
1991/10/04 | 516 | 516 | 505 | 505 | 39,000 |
1991/10/03 | 508 | 509 | 505 | 508 | 40,000 |
1991/10/02 | 502 | 510 | 502 | 508 | 50,000 |
1991/10/01 | 490 | 500 | 490 | 500 | 37,000 |
1991/09/30 | 490 | 495 | 490 | 495 | 10,000 |
1991/09/27 | 482 | 495 | 482 | 486 | 12,000 |
1991/09/26 | 477 | 477 | 474 | 475 | 12,000 |
1991/09/25 | 490 | 490 | 489 | 489 | 21,000 |
1991/09/24 | 510 | 510 | 496 | 496 | 8,000 |
1991/09/20 | 500 | 505 | 496 | 496 | 12,000 |
1991/09/19 | 515 | 520 | 485 | 485 | 27,000 |
1991/09/18 | 500 | 523 | 496 | 505 | 82,000 |
1991/09/17 | 495 | 510 | 495 | 500 | 51,000 |
1991/09/13 | 473 | 485 | 470 | 485 | 95,000 |
1991/09/12 | 468 | 468 | 468 | 468 | 2,000 |
1991/09/11 | 470 | 470 | 465 | 470 | 12,000 |
1991/09/10 | 480 | 480 | 480 | 480 | 8,000 |
1991/09/09 | 488 | 491 | 481 | 481 | 25,000 |
1991/09/05 | 450 | 451 | 450 | 451 | 7,000 |
1991/09/04 | 466 | 466 | 451 | 451 | 6,000 |
1991/09/03 | 471 | 476 | 466 | 466 | 18,000 |
1991/09/02 | 450 | 450 | 450 | 450 | 3,000 |
1991/08/30 | 450 | 450 | 450 | 450 | 6,000 |
1991/08/29 | 408 | 430 | 405 | 430 | 11,000 |
1991/08/28 | 418 | 418 | 403 | 403 | 17,000 |
1991/08/26 | 440 | 440 | 438 | 438 | 3,000 |
1991/08/23 | 444 | 445 | 444 | 444 | 10,000 |
1991/08/21 | 412 | 432 | 412 | 430 | 13,000 |
1991/08/20 | 425 | 425 | 411 | 411 | 14,000 |
1991/08/19 | 450 | 450 | 420 | 420 | 16,000 |
1991/08/16 | 484 | 484 | 460 | 460 | 4,000 |
1991/08/15 | 490 | 490 | 485 | 490 | 3,000 |
1991/08/14 | 488 | 488 | 488 | 488 | 1,000 |
1991/08/13 | 484 | 484 | 484 | 484 | 1,000 |
1991/08/09 | 501 | 501 | 500 | 500 | 3,000 |
1991/08/08 | 505 | 505 | 505 | 505 | 4,000 |
1991/08/07 | 501 | 515 | 501 | 515 | 3,000 |
1991/08/06 | 511 | 511 | 500 | 500 | 5,000 |
1991/08/05 | 503 | 503 | 503 | 503 | 1,000 |
1991/08/01 | 525 | 525 | 500 | 500 | 5,000 |
1991/07/31 | 510 | 512 | 500 | 510 | 9,000 |
1991/07/30 | 510 | 510 | 500 | 500 | 10,000 |
1991/07/29 | 510 | 510 | 510 | 510 | 4,000 |
1991/07/26 | 509 | 515 | 509 | 510 | 13,000 |
1991/07/25 | 510 | 510 | 501 | 510 | 10,000 |
1991/07/24 | 490 | 510 | 490 | 510 | 16,000 |
1991/07/23 | 510 | 510 | 510 | 510 | 17,000 |
1991/07/22 | 510 | 510 | 510 | 510 | 4,000 |
1991/07/19 | 510 | 510 | 510 | 510 | 8,000 |
1991/07/18 | 510 | 510 | 510 | 510 | 12,000 |
1991/07/17 | 510 | 510 | 510 | 510 | 12,000 |
1991/07/16 | 520 | 530 | 510 | 510 | 7,000 |
1991/07/15 | 500 | 520 | 500 | 520 | 21,000 |
1991/07/12 | 498 | 500 | 498 | 500 | 6,000 |
1991/07/11 | 498 | 498 | 498 | 498 | 6,000 |
1991/07/10 | 456 | 475 | 456 | 475 | 17,000 |
1991/07/09 | 455 | 460 | 444 | 450 | 42,000 |
1991/07/08 | 490 | 490 | 469 | 469 | 13,000 |
1991/07/05 | 516 | 525 | 510 | 510 | 11,000 |
1991/07/04 | 515 | 515 | 515 | 515 | 3,000 |
1991/07/03 | 545 | 545 | 545 | 545 | 1,000 |
1991/07/02 | 568 | 568 | 555 | 555 | 4,000 |
1991/07/01 | 535 | 555 | 535 | 550 | 11,000 |
1991/06/28 | 535 | 535 | 535 | 535 | 1,000 |
1991/06/27 | 545 | 545 | 545 | 545 | 1,000 |
1991/06/26 | 540 | 540 | 530 | 530 | 4,000 |
1991/06/25 | 530 | 530 | 515 | 520 | 11,000 |
1991/06/24 | 545 | 545 | 535 | 535 | 2,000 |
1991/06/21 | 540 | 540 | 535 | 535 | 7,000 |
1991/06/20 | 550 | 550 | 550 | 550 | 4,000 |
1991/06/19 | 550 | 550 | 532 | 535 | 8,000 |
1991/06/18 | 560 | 560 | 550 | 550 | 6,000 |
1991/06/17 | 574 | 575 | 560 | 560 | 13,000 |
1991/06/14 | 532 | 572 | 532 | 572 | 11,000 |
1991/06/13 | 541 | 541 | 530 | 532 | 6,000 |
1991/06/12 | 555 | 555 | 531 | 531 | 12,000 |
1991/06/11 | 560 | 560 | 550 | 550 | 5,000 |
1991/06/10 | 572 | 572 | 555 | 555 | 6,000 |
1991/06/07 | 583 | 583 | 572 | 575 | 6,000 |
1991/06/06 | 590 | 591 | 585 | 585 | 9,000 |
1991/06/05 | 591 | 591 | 591 | 591 | 4,000 |
1991/06/04 | 595 | 595 | 595 | 595 | 4,000 |
1991/06/03 | 597 | 598 | 597 | 598 | 2,000 |
1991/05/31 | 600 | 609 | 590 | 590 | 19,000 |
1991/05/30 | 585 | 587 | 582 | 582 | 9,000 |
1991/05/29 | 585 | 585 | 585 | 585 | 1,000 |
1991/05/28 | 582 | 590 | 582 | 584 | 8,000 |
1991/05/27 | 590 | 590 | 572 | 582 | 8,000 |
1991/05/24 | 600 | 600 | 600 | 600 | 3,000 |
1991/05/23 | 610 | 610 | 590 | 600 | 11,000 |
1991/05/22 | 590 | 590 | 590 | 590 | 6,000 |
1991/05/21 | 580 | 580 | 579 | 580 | 5,000 |
1991/05/20 | 589 | 589 | 585 | 585 | 13,000 |
1991/05/17 | 601 | 601 | 590 | 590 | 7,000 |
1991/05/15 | 595 | 595 | 580 | 581 | 7,000 |
1991/05/13 | 600 | 600 | 600 | 600 | 2,000 |
1991/05/10 | 582 | 585 | 581 | 585 | 6,000 |
1991/05/09 | 593 | 593 | 580 | 580 | 13,000 |
1991/05/08 | 592 | 592 | 591 | 591 | 3,000 |
1991/05/07 | 601 | 601 | 591 | 591 | 7,000 |
1991/05/02 | 620 | 620 | 599 | 600 | 9,000 |
1991/05/01 | 620 | 620 | 620 | 620 | 11,000 |
1991/04/30 | 586 | 600 | 586 | 600 | 4,000 |
1991/04/26 | 610 | 610 | 576 | 576 | 12,000 |
1991/04/25 | 608 | 608 | 595 | 595 | 20,000 |
1991/04/24 | 605 | 608 | 599 | 601 | 24,000 |
1991/04/23 | 601 | 605 | 600 | 605 | 14,000 |
1991/04/22 | 607 | 610 | 605 | 607 | 16,000 |
1991/04/19 | 620 | 620 | 608 | 608 | 35,000 |
1991/04/18 | 627 | 627 | 620 | 620 | 13,000 |
1991/04/17 | 645 | 645 | 627 | 627 | 26,000 |
1991/04/16 | 626 | 640 | 625 | 625 | 6,000 |
1991/04/15 | 645 | 645 | 630 | 630 | 26,000 |
1991/04/12 | 660 | 660 | 640 | 641 | 8,000 |
1991/04/11 | 651 | 651 | 650 | 650 | 5,000 |
1991/04/10 | 665 | 680 | 665 | 670 | 24,000 |
1991/04/09 | 693 | 693 | 665 | 665 | 26,000 |
1991/04/08 | 652 | 680 | 651 | 677 | 24,000 |
1991/04/05 | 638 | 650 | 625 | 650 | 21,000 |
1991/04/04 | 631 | 640 | 628 | 628 | 10,000 |
1991/04/03 | 620 | 621 | 615 | 621 | 5,000 |
1991/04/02 | 628 | 628 | 608 | 610 | 11,000 |
1991/04/01 | 608 | 610 | 607 | 608 | 8,000 |
1991/03/29 | 610 | 617 | 607 | 607 | 37,000 |
1991/03/28 | 630 | 631 | 627 | 627 | 8,000 |
1991/03/26 | 626 | 640 | 626 | 630 | 6,000 |
1991/03/25 | 621 | 631 | 620 | 620 | 17,000 |
1991/03/22 | 650 | 660 | 640 | 640 | 20,000 |
1991/03/20 | 645 | 650 | 645 | 650 | 16,000 |
1991/03/19 | 669 | 670 | 655 | 655 | 18,000 |
1991/03/18 | 670 | 670 | 670 | 670 | 11,000 |
1991/03/15 | 637 | 637 | 637 | 637 | 1,000 |
1991/03/14 | 637 | 638 | 633 | 633 | 22,000 |
1991/03/13 | 653 | 653 | 635 | 635 | 23,000 |
1991/03/12 | 660 | 660 | 660 | 660 | 12,000 |
1991/03/11 | 654 | 667 | 654 | 667 | 13,000 |
1991/03/08 | 650 | 650 | 650 | 650 | 12,000 |
1991/03/07 | 675 | 681 | 675 | 680 | 27,000 |
1991/03/06 | 682 | 700 | 665 | 665 | 54,000 |
1991/03/05 | 642 | 670 | 640 | 670 | 27,000 |
1991/03/04 | 643 | 644 | 643 | 643 | 8,000 |
1991/03/01 | 660 | 660 | 632 | 632 | 13,000 |
1991/02/28 | 640 | 670 | 640 | 660 | 33,000 |
1991/02/27 | 650 | 650 | 630 | 640 | 16,000 |
1991/02/26 | 661 | 675 | 661 | 665 | 43,000 |
1991/02/25 | 624 | 660 | 624 | 660 | 15,000 |
1991/02/22 | 650 | 660 | 645 | 645 | 32,000 |
1991/02/21 | 660 | 676 | 645 | 660 | 41,000 |
1991/02/20 | 659 | 695 | 659 | 680 | 63,000 |
1991/02/19 | 700 | 700 | 661 | 661 | 84,000 |
1991/02/18 | 616 | 640 | 615 | 640 | 43,000 |
1991/02/15 | 590 | 590 | 550 | 560 | 40,000 |
1991/02/14 | 575 | 594 | 574 | 580 | 55,000 |
1991/02/13 | 579 | 581 | 565 | 575 | 69,000 |
1991/02/12 | 531 | 549 | 520 | 549 | 72,000 |
1991/02/08 | 454 | 480 | 454 | 480 | 23,000 |
1991/02/07 | 450 | 450 | 445 | 450 | 31,000 |
1991/02/06 | 420 | 450 | 420 | 440 | 42,000 |
1991/02/05 | 411 | 420 | 411 | 420 | 7,000 |
1991/02/04 | 415 | 415 | 410 | 410 | 3,000 |
1991/02/01 | 420 | 420 | 402 | 402 | 34,000 |
1991/01/31 | 421 | 421 | 415 | 415 | 10,000 |
1991/01/30 | 410 | 410 | 402 | 403 | 12,000 |
1991/01/29 | 406 | 407 | 400 | 405 | 24,000 |
1991/01/28 | 417 | 417 | 400 | 407 | 21,000 |
1991/01/25 | 420 | 426 | 420 | 423 | 15,000 |
1991/01/24 | 424 | 425 | 420 | 420 | 24,000 |
1991/01/23 | 455 | 455 | 435 | 435 | 11,000 |
1991/01/22 | 455 | 455 | 455 | 455 | 11,000 |
1991/01/18 | 485 | 490 | 485 | 486 | 14,000 |
1991/01/17 | 473 | 474 | 473 | 474 | 20,000 |
1991/01/16 | 480 | 480 | 459 | 468 | 19,000 |
1991/01/14 | 470 | 480 | 470 | 480 | 12,000 |
1991/01/11 | 460 | 470 | 450 | 470 | 12,000 |
1991/01/10 | 462 | 462 | 459 | 460 | 11,000 |
1991/01/09 | 477 | 477 | 477 | 477 | 4,000 |
1991/01/08 | 495 | 495 | 488 | 488 | 12,000 |
1991/01/07 | 500 | 500 | 490 | 495 | 30,000 |
1991/01/04 | 494 | 499 | 494 | 495 | 12,000 |