日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 103 103 101 101 2,000
1999/12/29 103 103 103 103 2,000
1999/12/28 103 103 103 103 6,000
1999/12/27 101 103 101 103 7,000
1999/12/24 105 105 100 105 19,000
1999/12/22 110 110 105 105 14,000
1999/12/21 110 110 105 106 7,000
1999/12/20 110 110 106 106 3,000
1999/12/17 110 110 110 110 7,000
1999/12/16 115 115 115 115 6,000
1999/12/15 115 115 110 110 3,000
1999/12/14 116 116 111 111 2,000
1999/12/13 116 116 116 116 3,000
1999/12/10 115 115 105 106 31,000
1999/12/09 110 110 106 107 9,000
1999/12/08 111 111 110 110 10,000
1999/12/07 119 119 111 111 5,000
1999/12/06 109 120 109 119 22,000
1999/12/03 120 120 109 109 23,000
1999/12/02 106 115 106 107 16,000
1999/12/01 114 114 111 111 4,000
1999/11/30 107 115 106 115 6,000
1999/11/29 105 106 105 106 3,000
1999/11/26 110 110 105 105 12,000
1999/11/25 110 110 110 110 4,000
1999/11/24 119 119 110 110 13,000
1999/11/22 115 115 115 115 3,000
1999/11/19 119 119 110 114 17,000
1999/11/18 111 120 104 119 27,000
1999/11/17 109 109 104 108 4,000
1999/11/16 108 108 100 107 7,000
1999/11/15 109 109 100 100 37,000
1999/11/12 110 110 105 105 15,000
1999/11/11 110 115 110 110 7,000
1999/11/10 115 115 110 110 5,000
1999/11/09 115 115 110 115 12,000
1999/11/08 110 111 110 111 14,000
1999/11/05 115 115 111 111 4,000
1999/11/04 115 115 110 110 10,000
1999/11/02 119 119 105 105 38,000
1999/10/29 120 120 115 117 15,000
1999/10/28 118 120 118 120 5,000
1999/10/27 118 118 118 118 1,000
1999/10/26 120 120 119 119 6,000
1999/10/25 121 121 121 121 1,000
1999/10/22 128 128 120 120 7,000
1999/10/21 120 120 120 120 9,000
1999/10/20 125 127 118 127 16,000
1999/10/19 125 130 125 130 4,000
1999/10/18 130 131 125 125 13,000
1999/10/14 126 126 126 126 1,000
1999/10/13 125 126 125 126 2,000
1999/10/12 128 128 128 128 3,000
1999/10/08 126 128 126 128 2,000
1999/10/07 130 130 125 125 12,000
1999/10/06 123 123 122 122 3,000
1999/10/05 131 131 131 131 1,000
1999/10/04 131 131 122 122 4,000
1999/10/01 128 128 121 121 14,000
1999/09/30 126 128 120 128 10,000
1999/09/29 120 122 120 120 8,000
1999/09/28 124 124 124 124 2,000
1999/09/27 120 120 120 120 11,000
1999/09/24 118 120 118 119 14,000
1999/09/22 118 119 118 119 5,000
1999/09/21 124 124 118 119 8,000
1999/09/20 120 124 120 124 7,000
1999/09/17 127 127 120 120 4,000
1999/09/16 120 126 120 126 4,000
1999/09/14 117 119 117 117 17,000
1999/09/13 120 127 120 127 7,000
1999/09/10 124 125 117 125 36,000
1999/09/09 124 124 124 124 6,000
1999/09/08 122 124 122 124 2,000
1999/09/07 126 126 122 122 12,000
1999/09/06 117 129 117 125 13,000
1999/09/03 132 132 132 132 3,000
1999/09/02 139 139 133 133 9,000
1999/09/01 133 133 133 133 1,000
1999/08/31 131 131 131 131 1,000
1999/08/30 135 135 133 133 4,000
1999/08/27 135 135 135 135 2,000
1999/08/26 135 135 135 135 1,000
1999/08/25 135 145 135 136 5,000
1999/08/24 150 150 145 145 7,000
1999/08/23 149 150 149 150 8,000
1999/08/20 135 140 135 136 3,000
1999/08/19 132 133 132 133 5,000
1999/08/18 134 134 132 132 5,000
1999/08/17 131 135 131 135 4,000
1999/08/16 135 136 135 135 8,000
1999/08/13 140 140 135 135 3,000
1999/08/10 135 135 135 135 6,000
1999/08/09 136 137 136 136 5,000
1999/08/06 140 140 139 139 4,000
1999/08/05 140 140 140 140 1,000
1999/08/04 140 140 140 140 1,000
1999/08/03 135 146 135 146 8,000
1999/08/02 141 141 132 137 8,000
1999/07/30 141 141 131 131 8,000
1999/07/29 145 145 145 145 1,000
1999/07/28 145 150 145 150 2,000
1999/07/27 145 145 145 145 2,000
1999/07/26 145 149 145 149 6,000
1999/07/23 145 145 145 145 13,000
1999/07/22 146 146 145 145 13,000
1999/07/21 149 152 148 148 5,000
1999/07/19 150 150 148 148 16,000
1999/07/16 150 151 150 150 34,000
1999/07/15 153 158 150 150 19,000
1999/07/14 151 158 151 158 16,000
1999/07/13 151 158 150 158 17,000
1999/07/12 157 157 155 155 4,000
1999/07/09 153 158 151 158 15,000
1999/07/08 152 153 152 153 4,000
1999/07/07 151 152 151 151 3,000
1999/07/06 159 159 159 159 6,000
1999/07/05 151 158 151 158 5,000
1999/07/02 154 157 151 151 30,000
1999/07/01 152 152 152 152 6,000
1999/06/30 152 152 152 152 4,000
1999/06/29 151 151 151 151 11,000
1999/06/28 155 155 151 151 12,000
1999/06/25 159 160 158 158 20,000
1999/06/24 160 160 157 157 8,000
1999/06/23 160 160 156 156 22,000
1999/06/22 156 160 150 151 34,000
1999/06/21 165 165 164 165 14,000
1999/06/18 165 165 156 156 31,000
1999/06/17 158 160 158 160 10,000
1999/06/16 156 156 155 156 4,000
1999/06/15 164 164 156 156 6,000
1999/06/14 165 165 156 160 11,000
1999/06/11 160 165 155 155 27,000
1999/06/10 150 155 150 155 9,000
1999/06/09 150 155 150 155 8,000
1999/06/08 150 151 150 151 13,000
1999/06/07 150 150 150 150 2,000
1999/06/04 158 158 158 158 1,000
1999/06/02 158 158 158 158 9,000
1999/06/01 150 159 150 158 6,000
1999/05/31 151 151 151 151 2,000
1999/05/28 148 150 148 150 14,000
1999/05/27 151 151 151 151 6,000
1999/05/26 155 155 150 150 11,000
1999/05/25 164 164 160 160 13,000
1999/05/24 167 167 164 165 38,000
1999/05/21 152 170 152 156 32,000
1999/05/20 155 155 150 150 22,000
1999/05/19 156 156 155 155 11,000
1999/05/18 156 156 156 156 10,000
1999/05/17 160 162 150 156 16,000
1999/05/14 169 170 162 170 27,000
1999/05/13 170 170 161 164 15,000
1999/05/12 170 170 165 165 14,000
1999/05/11 170 170 162 162 41,000
1999/05/10 170 175 155 175 62,000
1999/05/07 160 160 155 160 41,000
1999/05/06 160 160 153 153 14,000
1999/04/30 151 155 151 152 17,000
1999/04/28 157 160 155 160 11,000
1999/04/27 160 160 153 157 35,000
1999/04/26 150 155 150 155 12,000
1999/04/23 150 154 150 153 17,000
1999/04/22 150 150 150 150 15,000
1999/04/21 155 155 153 153 22,000
1999/04/20 158 158 155 155 12,000
1999/04/19 153 158 153 158 36,000
1999/04/16 150 153 148 153 36,000
1999/04/15 151 152 150 150 12,000
1999/04/14 155 155 150 151 28,000
1999/04/13 150 155 150 152 22,000
1999/04/12 157 158 155 155 30,000
1999/04/09 150 155 147 147 55,000
1999/04/08 147 147 142 147 78,000
1999/04/07 135 140 135 137 21,000
1999/04/06 129 130 128 130 10,000
1999/04/05 133 133 130 130 5,000
1999/04/02 133 133 126 126 8,000
1999/04/01 130 130 125 125 8,000
1999/03/31 128 130 125 130 8,000
1999/03/30 130 130 128 128 7,000
1999/03/29 130 130 128 130 11,000
1999/03/26 136 136 130 130 14,000
1999/03/25 133 138 132 135 23,000
1999/03/24 135 137 135 135 23,000
1999/03/23 138 144 132 133 53,000
1999/03/19 131 140 128 128 46,000
1999/03/18 131 134 130 130 46,000
1999/03/17 130 131 128 130 40,000
1999/03/16 124 130 124 130 25,000
1999/03/15 127 128 124 124 42,000
1999/03/12 124 124 123 124 16,000
1999/03/11 124 125 122 122 13,000
1999/03/10 117 124 117 124 13,000
1999/03/09 125 125 122 124 12,000
1999/03/08 123 123 116 116 4,000
1999/03/05 124 124 110 124 19,000
1999/03/04 115 115 115 115 28,000
1999/03/03 116 116 115 115 4,000
1999/03/02 116 116 115 115 6,000
1999/03/01 116 116 115 115 10,000
1999/02/26 116 123 115 123 13,000
1999/02/24 125 125 125 125 7,000
1999/02/23 124 124 116 116 5,000
1999/02/22 115 123 115 123 5,000
1999/02/19 116 116 114 114 6,000
1999/02/18 115 115 115 115 4,000
1999/02/17 115 115 115 115 2,000
1999/02/16 122 122 120 120 3,000
1999/02/15 115 115 115 115 2,000
1999/02/12 120 120 120 120 1,000
1999/02/10 125 125 120 123 5,000
1999/02/09 125 125 124 124 2,000
1999/02/08 124 124 124 124 1,000
1999/02/05 115 124 115 124 6,000
1999/02/04 119 120 115 115 3,000
1999/02/03 116 125 115 125 5,000
1999/02/01 120 120 115 115 3,000
1999/01/29 120 120 119 119 5,000
1999/01/28 120 120 115 115 10,000
1999/01/27 120 125 120 120 6,000
1999/01/26 120 120 120 120 3,000
1999/01/25 121 121 121 121 2,000
1999/01/22 128 128 127 127 9,000
1999/01/21 126 126 125 125 2,000
1999/01/20 120 120 120 120 1,000
1999/01/19 120 120 120 120 14,000
1999/01/18 120 124 120 120 3,000
1999/01/14 121 122 121 121 10,000
1999/01/13 121 121 120 120 4,000
1999/01/12 121 121 121 121 1,000
1999/01/11 128 128 121 121 3,000
1999/01/08 121 121 121 121 1,000
1999/01/07 121 121 121 121 1,000
1999/01/06 123 123 121 121 7,000
1999/01/04 128 128 128 128 5,000

このページの先頭へ