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 |
|---|---|---|---|---|---|
| 1996/12/30 | 295 | 296 | 295 | 296 | 9,000 |
| 1996/12/27 | 296 | 296 | 295 | 296 | 12,000 |
| 1996/12/26 | 304 | 304 | 299 | 299 | 23,000 |
| 1996/12/25 | 289 | 299 | 289 | 299 | 14,000 |
| 1996/12/24 | 325 | 325 | 295 | 299 | 13,000 |
| 1996/12/20 | 332 | 332 | 320 | 320 | 24,000 |
| 1996/12/19 | 330 | 330 | 330 | 330 | 9,000 |
| 1996/12/18 | 358 | 358 | 337 | 337 | 7,000 |
| 1996/12/17 | 346 | 357 | 341 | 357 | 6,000 |
| 1996/12/16 | 351 | 358 | 346 | 346 | 9,000 |
| 1996/12/13 | 336 | 336 | 336 | 336 | 13,000 |
| 1996/12/12 | 355 | 358 | 353 | 358 | 7,000 |
| 1996/12/11 | 355 | 355 | 355 | 355 | 2,000 |
| 1996/12/10 | 356 | 360 | 356 | 360 | 2,000 |
| 1996/12/09 | 355 | 355 | 355 | 355 | 2,000 |
| 1996/12/06 | 352 | 355 | 352 | 354 | 9,000 |
| 1996/12/05 | 375 | 375 | 372 | 372 | 7,000 |
| 1996/12/04 | 360 | 360 | 360 | 360 | 9,000 |
| 1996/12/03 | 378 | 378 | 366 | 366 | 18,000 |
| 1996/12/02 | 380 | 380 | 380 | 380 | 2,000 |
| 1996/11/29 | 373 | 381 | 373 | 380 | 13,000 |
| 1996/11/28 | 385 | 385 | 380 | 380 | 5,000 |
| 1996/11/27 | 385 | 385 | 385 | 385 | 3,000 |
| 1996/11/26 | 386 | 390 | 386 | 390 | 3,000 |
| 1996/11/22 | 390 | 395 | 390 | 395 | 6,000 |
| 1996/11/21 | 385 | 390 | 385 | 390 | 25,000 |
| 1996/11/20 | 385 | 386 | 385 | 385 | 17,000 |
| 1996/11/19 | 376 | 380 | 376 | 380 | 3,000 |
| 1996/11/18 | 375 | 375 | 375 | 375 | 3,000 |
| 1996/11/15 | 376 | 380 | 376 | 380 | 8,000 |
| 1996/11/14 | 390 | 390 | 370 | 370 | 6,000 |
| 1996/11/13 | 396 | 399 | 395 | 395 | 28,000 |
| 1996/11/12 | 385 | 386 | 385 | 386 | 9,000 |
| 1996/11/11 | 371 | 380 | 371 | 380 | 5,000 |
| 1996/11/08 | 371 | 382 | 366 | 366 | 10,000 |
| 1996/11/07 | 382 | 386 | 382 | 386 | 28,000 |
| 1996/11/06 | 382 | 382 | 377 | 377 | 13,000 |
| 1996/11/01 | 367 | 367 | 367 | 367 | 6,000 |
| 1996/10/31 | 376 | 376 | 367 | 367 | 24,000 |
| 1996/10/30 | 374 | 377 | 374 | 377 | 10,000 |
| 1996/10/29 | 373 | 374 | 373 | 374 | 9,000 |
| 1996/10/28 | 369 | 372 | 369 | 371 | 5,000 |
| 1996/10/25 | 370 | 370 | 363 | 363 | 35,000 |
| 1996/10/24 | 376 | 376 | 372 | 372 | 35,000 |
| 1996/10/23 | 383 | 383 | 370 | 370 | 9,000 |
| 1996/10/22 | 389 | 389 | 389 | 389 | 2,000 |
| 1996/10/18 | 396 | 400 | 395 | 400 | 11,000 |
| 1996/10/17 | 385 | 385 | 385 | 385 | 5,000 |
| 1996/10/16 | 372 | 385 | 372 | 375 | 12,000 |
| 1996/10/15 | 368 | 372 | 367 | 372 | 12,000 |
| 1996/10/14 | 370 | 370 | 367 | 367 | 12,000 |
| 1996/10/11 | 380 | 380 | 370 | 370 | 13,000 |
| 1996/10/09 | 375 | 376 | 375 | 375 | 14,000 |
| 1996/10/08 | 375 | 376 | 375 | 376 | 4,000 |
| 1996/10/07 | 386 | 386 | 385 | 385 | 5,000 |
| 1996/10/04 | 398 | 398 | 385 | 385 | 8,000 |
| 1996/10/03 | 385 | 406 | 385 | 400 | 30,000 |
| 1996/10/02 | 374 | 380 | 374 | 377 | 11,000 |
| 1996/10/01 | 384 | 384 | 370 | 370 | 14,000 |
| 1996/09/30 | 385 | 385 | 384 | 384 | 5,000 |
| 1996/09/27 | 382 | 387 | 382 | 387 | 9,000 |
| 1996/09/26 | 382 | 384 | 381 | 384 | 5,000 |
| 1996/09/24 | 387 | 387 | 381 | 381 | 10,000 |
| 1996/09/20 | 388 | 388 | 382 | 382 | 7,000 |
| 1996/09/19 | 381 | 390 | 381 | 383 | 24,000 |
| 1996/09/18 | 390 | 392 | 381 | 381 | 16,000 |
| 1996/09/17 | 408 | 408 | 400 | 400 | 22,000 |
| 1996/09/13 | 400 | 408 | 400 | 408 | 11,000 |
| 1996/09/12 | 400 | 400 | 395 | 395 | 3,000 |
| 1996/09/11 | 400 | 400 | 400 | 400 | 5,000 |
| 1996/09/10 | 410 | 410 | 391 | 391 | 10,000 |
| 1996/09/09 | 392 | 392 | 391 | 391 | 2,000 |
| 1996/09/06 | 400 | 400 | 395 | 395 | 2,000 |
| 1996/09/05 | 400 | 400 | 395 | 395 | 15,000 |
| 1996/09/04 | 401 | 402 | 400 | 400 | 44,000 |
| 1996/09/03 | 370 | 404 | 370 | 402 | 41,000 |
| 1996/09/02 | 374 | 374 | 372 | 372 | 18,000 |
| 1996/08/30 | 380 | 380 | 374 | 374 | 20,000 |
| 1996/08/29 | 380 | 381 | 380 | 380 | 10,000 |
| 1996/08/28 | 396 | 396 | 380 | 380 | 9,000 |
| 1996/08/27 | 400 | 400 | 395 | 395 | 13,000 |
| 1996/08/26 | 390 | 398 | 388 | 398 | 6,000 |
| 1996/08/23 | 400 | 400 | 390 | 390 | 24,000 |
| 1996/08/22 | 400 | 400 | 395 | 395 | 6,000 |
| 1996/08/21 | 399 | 399 | 399 | 399 | 14,000 |
| 1996/08/20 | 399 | 399 | 390 | 390 | 23,000 |
| 1996/08/19 | 390 | 400 | 390 | 400 | 4,000 |
| 1996/08/16 | 385 | 400 | 385 | 400 | 8,000 |
| 1996/08/15 | 395 | 395 | 395 | 395 | 4,000 |
| 1996/08/14 | 400 | 400 | 395 | 395 | 5,000 |
| 1996/08/13 | 385 | 395 | 380 | 395 | 7,000 |
| 1996/08/12 | 389 | 392 | 389 | 391 | 4,000 |
| 1996/08/09 | 399 | 399 | 399 | 399 | 1,000 |
| 1996/08/08 | 389 | 400 | 389 | 400 | 15,000 |
| 1996/08/07 | 380 | 384 | 375 | 384 | 17,000 |
| 1996/08/06 | 395 | 395 | 365 | 370 | 28,000 |
| 1996/08/05 | 400 | 400 | 390 | 390 | 30,000 |
| 1996/08/02 | 403 | 403 | 392 | 401 | 11,000 |
| 1996/08/01 | 401 | 401 | 390 | 401 | 9,000 |
| 1996/07/31 | 385 | 401 | 385 | 396 | 21,000 |
| 1996/07/30 | 400 | 400 | 390 | 400 | 9,000 |
| 1996/07/29 | 414 | 414 | 400 | 410 | 144,000 |
| 1996/07/26 | 404 | 414 | 404 | 414 | 2,000 |
| 1996/07/25 | 405 | 405 | 404 | 404 | 5,000 |
| 1996/07/24 | 420 | 420 | 405 | 405 | 14,000 |
| 1996/07/23 | 410 | 410 | 403 | 403 | 5,000 |
| 1996/07/22 | 427 | 427 | 410 | 410 | 10,000 |
| 1996/07/19 | 419 | 428 | 418 | 428 | 10,000 |
| 1996/07/18 | 412 | 412 | 403 | 403 | 42,000 |
| 1996/07/17 | 428 | 428 | 412 | 412 | 7,000 |
| 1996/07/16 | 428 | 428 | 428 | 428 | 28,000 |
| 1996/07/15 | 431 | 432 | 428 | 428 | 11,000 |
| 1996/07/12 | 439 | 439 | 430 | 431 | 14,000 |
| 1996/07/11 | 434 | 435 | 434 | 434 | 6,000 |
| 1996/07/10 | 447 | 447 | 437 | 437 | 5,000 |
| 1996/07/09 | 431 | 432 | 431 | 432 | 14,000 |
| 1996/07/08 | 433 | 433 | 424 | 430 | 41,000 |
| 1996/07/05 | 440 | 440 | 435 | 435 | 14,000 |
| 1996/07/04 | 450 | 450 | 435 | 435 | 13,000 |
| 1996/07/03 | 450 | 450 | 450 | 450 | 5,000 |
| 1996/07/02 | 463 | 463 | 450 | 450 | 12,000 |
| 1996/07/01 | 464 | 464 | 461 | 463 | 9,000 |
| 1996/06/28 | 464 | 465 | 464 | 464 | 25,000 |
| 1996/06/27 | 460 | 460 | 459 | 459 | 12,000 |
| 1996/06/26 | 458 | 468 | 458 | 460 | 63,000 |
| 1996/06/25 | 450 | 460 | 450 | 455 | 43,000 |
| 1996/06/24 | 459 | 459 | 446 | 446 | 24,000 |
| 1996/06/21 | 446 | 450 | 445 | 450 | 52,000 |
| 1996/06/20 | 459 | 459 | 444 | 445 | 16,000 |
| 1996/06/19 | 441 | 459 | 441 | 459 | 26,000 |
| 1996/06/18 | 441 | 445 | 440 | 445 | 16,000 |
| 1996/06/17 | 449 | 449 | 435 | 440 | 5,000 |
| 1996/06/14 | 449 | 449 | 448 | 449 | 27,000 |
| 1996/06/13 | 445 | 445 | 435 | 435 | 14,000 |
| 1996/06/12 | 445 | 445 | 440 | 440 | 13,000 |
| 1996/06/11 | 440 | 440 | 436 | 440 | 17,000 |
| 1996/06/10 | 447 | 447 | 436 | 436 | 14,000 |
| 1996/06/07 | 456 | 456 | 436 | 437 | 8,000 |
| 1996/06/06 | 451 | 451 | 451 | 451 | 16,000 |
| 1996/06/05 | 455 | 455 | 450 | 450 | 9,000 |
| 1996/06/04 | 431 | 440 | 431 | 436 | 17,000 |
| 1996/06/03 | 460 | 460 | 438 | 438 | 18,000 |
| 1996/05/31 | 455 | 459 | 451 | 456 | 18,000 |
| 1996/05/30 | 442 | 445 | 440 | 440 | 18,000 |
| 1996/05/29 | 451 | 460 | 440 | 440 | 23,000 |
| 1996/05/28 | 455 | 455 | 441 | 441 | 7,000 |
| 1996/05/27 | 457 | 460 | 450 | 450 | 31,000 |
| 1996/05/24 | 460 | 460 | 455 | 455 | 21,000 |
| 1996/05/23 | 470 | 470 | 458 | 460 | 59,000 |
| 1996/05/22 | 464 | 465 | 455 | 457 | 39,000 |
| 1996/05/21 | 469 | 469 | 460 | 460 | 28,000 |
| 1996/05/20 | 468 | 470 | 465 | 469 | 45,000 |
| 1996/05/17 | 468 | 470 | 465 | 470 | 51,000 |
| 1996/05/16 | 465 | 470 | 464 | 468 | 28,000 |
| 1996/05/15 | 431 | 460 | 431 | 460 | 49,000 |
| 1996/05/14 | 449 | 450 | 440 | 440 | 9,000 |
| 1996/05/13 | 460 | 460 | 449 | 449 | 11,000 |
| 1996/05/10 | 470 | 470 | 470 | 470 | 15,000 |
| 1996/05/09 | 460 | 460 | 445 | 451 | 64,000 |
| 1996/05/08 | 450 | 455 | 440 | 450 | 31,000 |
| 1996/05/07 | 475 | 475 | 455 | 455 | 14,000 |
| 1996/05/02 | 468 | 475 | 465 | 475 | 68,000 |
| 1996/05/01 | 470 | 470 | 466 | 468 | 36,000 |
| 1996/04/30 | 465 | 470 | 465 | 466 | 30,000 |
| 1996/04/26 | 471 | 474 | 465 | 465 | 68,000 |
| 1996/04/25 | 484 | 484 | 471 | 471 | 163,000 |
| 1996/04/24 | 459 | 485 | 458 | 476 | 226,000 |
| 1996/04/23 | 463 | 465 | 458 | 458 | 111,000 |
| 1996/04/22 | 442 | 460 | 441 | 460 | 25,000 |
| 1996/04/19 | 421 | 440 | 421 | 440 | 8,000 |
| 1996/04/18 | 434 | 434 | 421 | 421 | 17,000 |
| 1996/04/17 | 440 | 440 | 435 | 435 | 19,000 |
| 1996/04/16 | 453 | 463 | 450 | 450 | 67,000 |
| 1996/04/15 | 460 | 470 | 455 | 458 | 154,000 |
| 1996/04/12 | 450 | 455 | 450 | 453 | 76,000 |
| 1996/04/11 | 437 | 455 | 437 | 452 | 159,000 |
| 1996/04/10 | 431 | 440 | 431 | 432 | 44,000 |
| 1996/04/09 | 426 | 435 | 426 | 431 | 24,000 |
| 1996/04/08 | 431 | 440 | 428 | 431 | 34,000 |
| 1996/04/05 | 429 | 432 | 428 | 428 | 49,000 |
| 1996/04/04 | 421 | 434 | 420 | 430 | 78,000 |
| 1996/04/03 | 415 | 420 | 410 | 411 | 58,000 |
| 1996/04/02 | 417 | 417 | 410 | 410 | 9,000 |
| 1996/04/01 | 408 | 417 | 408 | 414 | 25,000 |
| 1996/03/29 | 395 | 403 | 395 | 400 | 9,000 |
| 1996/03/28 | 396 | 400 | 395 | 396 | 19,000 |
| 1996/03/27 | 396 | 396 | 385 | 395 | 18,000 |
| 1996/03/26 | 400 | 401 | 395 | 395 | 24,000 |
| 1996/03/25 | 389 | 399 | 388 | 399 | 39,000 |
| 1996/03/22 | 400 | 400 | 386 | 386 | 20,000 |
| 1996/03/21 | 386 | 386 | 385 | 385 | 4,000 |
| 1996/03/19 | 383 | 387 | 383 | 385 | 18,000 |
| 1996/03/18 | 382 | 382 | 380 | 381 | 17,000 |
| 1996/03/15 | 379 | 380 | 379 | 380 | 4,000 |
| 1996/03/14 | 379 | 379 | 368 | 368 | 6,000 |
| 1996/03/13 | 380 | 380 | 366 | 366 | 20,000 |
| 1996/03/12 | 381 | 382 | 381 | 381 | 7,000 |
| 1996/03/11 | 380 | 380 | 380 | 380 | 6,000 |
| 1996/03/08 | 382 | 390 | 382 | 390 | 38,000 |
| 1996/03/07 | 387 | 389 | 382 | 382 | 25,000 |
| 1996/03/06 | 390 | 390 | 387 | 389 | 12,000 |
| 1996/03/05 | 386 | 390 | 386 | 387 | 33,000 |
| 1996/03/04 | 387 | 394 | 386 | 386 | 10,000 |
| 1996/03/01 | 388 | 390 | 386 | 386 | 26,000 |
| 1996/02/29 | 390 | 390 | 388 | 388 | 6,000 |
| 1996/02/28 | 386 | 390 | 386 | 387 | 12,000 |
| 1996/02/27 | 395 | 395 | 386 | 386 | 39,000 |
| 1996/02/26 | 401 | 403 | 391 | 391 | 22,000 |
| 1996/02/23 | 401 | 401 | 401 | 401 | 6,000 |
| 1996/02/22 | 404 | 404 | 390 | 390 | 42,000 |
| 1996/02/21 | 401 | 401 | 399 | 399 | 31,000 |
| 1996/02/20 | 399 | 405 | 399 | 400 | 61,000 |
| 1996/02/19 | 403 | 403 | 398 | 398 | 69,000 |
| 1996/02/16 | 416 | 416 | 398 | 398 | 81,000 |
| 1996/02/15 | 417 | 417 | 406 | 406 | 13,000 |
| 1996/02/14 | 406 | 418 | 406 | 418 | 25,000 |
| 1996/02/13 | 429 | 429 | 418 | 418 | 16,000 |
| 1996/02/09 | 445 | 445 | 428 | 428 | 42,000 |
| 1996/02/08 | 449 | 449 | 435 | 440 | 66,000 |
| 1996/02/07 | 416 | 453 | 416 | 450 | 205,000 |
| 1996/02/06 | 426 | 426 | 410 | 410 | 48,000 |
| 1996/02/05 | 432 | 438 | 427 | 427 | 85,000 |
| 1996/02/02 | 430 | 436 | 430 | 432 | 100,000 |
| 1996/02/01 | 429 | 430 | 420 | 430 | 122,000 |
| 1996/01/31 | 418 | 430 | 411 | 420 | 96,000 |
| 1996/01/30 | 400 | 415 | 400 | 410 | 30,000 |
| 1996/01/29 | 391 | 391 | 391 | 391 | 2,000 |
| 1996/01/26 | 387 | 391 | 386 | 386 | 32,000 |
| 1996/01/25 | 385 | 390 | 385 | 386 | 8,000 |
| 1996/01/24 | 390 | 390 | 381 | 381 | 4,000 |
| 1996/01/23 | 390 | 390 | 390 | 390 | 13,000 |
| 1996/01/22 | 395 | 395 | 395 | 395 | 13,000 |
| 1996/01/19 | 392 | 392 | 390 | 392 | 43,000 |
| 1996/01/18 | 410 | 410 | 391 | 392 | 40,000 |
| 1996/01/17 | 415 | 420 | 410 | 410 | 46,000 |
| 1996/01/16 | 393 | 415 | 393 | 410 | 20,000 |
| 1996/01/12 | 404 | 404 | 391 | 391 | 12,000 |
| 1996/01/11 | 400 | 410 | 391 | 391 | 10,000 |
| 1996/01/10 | 399 | 400 | 395 | 400 | 38,000 |
| 1996/01/09 | 395 | 400 | 384 | 400 | 31,000 |
| 1996/01/08 | 411 | 411 | 400 | 400 | 14,000 |
| 1996/01/05 | 415 | 415 | 410 | 410 | 20,000 |
| 1996/01/04 | 417 | 420 | 405 | 405 | 24,000 |