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 |
---|---|---|---|---|---|
2000/12/29 | 103 | 103 | 102 | 102 | 8,000 |
2000/12/28 | 102 | 103 | 102 | 102 | 16,000 |
2000/12/27 | 102 | 103 | 101 | 103 | 5,000 |
2000/12/26 | 102 | 105 | 102 | 105 | 10,000 |
2000/12/25 | 102 | 107 | 102 | 107 | 4,000 |
2000/12/22 | 109 | 109 | 101 | 102 | 11,000 |
2000/12/21 | 101 | 109 | 100 | 109 | 23,000 |
2000/12/20 | 104 | 104 | 101 | 101 | 6,000 |
2000/12/19 | 102 | 102 | 101 | 101 | 9,000 |
2000/12/18 | 105 | 105 | 100 | 100 | 27,000 |
2000/12/15 | 106 | 107 | 105 | 105 | 22,000 |
2000/12/14 | 105 | 107 | 105 | 107 | 7,000 |
2000/12/13 | 107 | 107 | 105 | 105 | 10,000 |
2000/12/12 | 108 | 108 | 108 | 108 | 5,000 |
2000/12/11 | 105 | 109 | 105 | 109 | 8,000 |
2000/12/08 | 105 | 105 | 105 | 105 | 22,000 |
2000/12/07 | 107 | 107 | 106 | 106 | 6,000 |
2000/12/06 | 108 | 109 | 108 | 109 | 2,000 |
2000/12/05 | 113 | 113 | 106 | 106 | 17,000 |
2000/12/04 | 111 | 113 | 108 | 113 | 10,000 |
2000/12/01 | 106 | 110 | 106 | 110 | 3,000 |
2000/11/30 | 106 | 110 | 106 | 110 | 4,000 |
2000/11/29 | 106 | 106 | 106 | 106 | 1,000 |
2000/11/28 | 110 | 113 | 110 | 113 | 6,000 |
2000/11/27 | 111 | 113 | 111 | 111 | 8,000 |
2000/11/24 | 106 | 110 | 105 | 110 | 21,000 |
2000/11/22 | 113 | 113 | 105 | 107 | 24,000 |
2000/11/21 | 111 | 111 | 103 | 103 | 15,000 |
2000/11/20 | 105 | 111 | 105 | 111 | 5,000 |
2000/11/17 | 111 | 113 | 111 | 113 | 24,000 |
2000/11/16 | 111 | 111 | 108 | 110 | 13,000 |
2000/11/15 | 109 | 111 | 109 | 110 | 12,000 |
2000/11/14 | 108 | 110 | 108 | 110 | 7,000 |
2000/11/13 | 108 | 108 | 106 | 108 | 20,000 |
2000/11/10 | 108 | 108 | 108 | 108 | 5,000 |
2000/11/09 | 114 | 114 | 110 | 114 | 19,000 |
2000/11/08 | 109 | 110 | 105 | 110 | 9,000 |
2000/11/07 | 108 | 111 | 108 | 110 | 4,000 |
2000/11/06 | 109 | 115 | 109 | 114 | 23,000 |
2000/11/02 | 104 | 105 | 104 | 105 | 4,000 |
2000/11/01 | 100 | 104 | 100 | 104 | 7,000 |
2000/10/31 | 98 | 98 | 98 | 98 | 6,000 |
2000/10/30 | 101 | 101 | 100 | 100 | 4,000 |
2000/10/27 | 105 | 105 | 101 | 101 | 2,000 |
2000/10/26 | 100 | 105 | 100 | 105 | 6,000 |
2000/10/25 | 101 | 101 | 99 | 99 | 16,000 |
2000/10/24 | 107 | 107 | 100 | 100 | 7,000 |
2000/10/23 | 105 | 105 | 102 | 102 | 9,000 |
2000/10/20 | 105 | 105 | 105 | 105 | 5,000 |
2000/10/19 | 100 | 105 | 100 | 105 | 6,000 |
2000/10/18 | 99 | 101 | 99 | 101 | 11,000 |
2000/10/16 | 108 | 108 | 108 | 108 | 6,000 |
2000/10/13 | 108 | 109 | 108 | 108 | 13,000 |
2000/10/12 | 111 | 111 | 110 | 110 | 6,000 |
2000/10/11 | 115 | 115 | 112 | 112 | 6,000 |
2000/10/10 | 111 | 113 | 111 | 111 | 6,000 |
2000/10/06 | 117 | 117 | 111 | 115 | 17,000 |
2000/10/05 | 112 | 114 | 111 | 114 | 4,000 |
2000/10/04 | 111 | 115 | 111 | 115 | 6,000 |
2000/10/03 | 117 | 117 | 117 | 117 | 2,000 |
2000/10/02 | 116 | 116 | 116 | 116 | 4,000 |
2000/09/29 | 110 | 117 | 110 | 117 | 21,000 |
2000/09/28 | 117 | 117 | 112 | 112 | 10,000 |
2000/09/27 | 111 | 117 | 111 | 117 | 8,000 |
2000/09/26 | 120 | 120 | 113 | 118 | 10,000 |
2000/09/25 | 117 | 120 | 117 | 120 | 2,000 |
2000/09/22 | 123 | 123 | 117 | 117 | 11,000 |
2000/09/21 | 110 | 120 | 110 | 120 | 19,000 |
2000/09/20 | 113 | 118 | 113 | 118 | 14,000 |
2000/09/19 | 115 | 117 | 110 | 116 | 20,000 |
2000/09/18 | 110 | 114 | 110 | 114 | 8,000 |
2000/09/14 | 114 | 114 | 110 | 112 | 12,000 |
2000/09/13 | 114 | 114 | 114 | 114 | 4,000 |
2000/09/11 | 115 | 115 | 113 | 113 | 6,000 |
2000/09/08 | 112 | 118 | 111 | 118 | 13,000 |
2000/09/07 | 115 | 115 | 113 | 113 | 2,000 |
2000/09/06 | 112 | 115 | 112 | 115 | 35,000 |
2000/09/05 | 112 | 112 | 112 | 112 | 5,000 |
2000/09/04 | 118 | 118 | 118 | 118 | 1,000 |
2000/09/01 | 119 | 119 | 113 | 113 | 7,000 |
2000/08/31 | 117 | 119 | 112 | 112 | 7,000 |
2000/08/30 | 119 | 119 | 119 | 119 | 3,000 |
2000/08/29 | 123 | 123 | 117 | 119 | 14,000 |
2000/08/28 | 123 | 123 | 123 | 123 | 3,000 |
2000/08/25 | 116 | 116 | 116 | 116 | 2,000 |
2000/08/24 | 123 | 124 | 111 | 111 | 27,000 |
2000/08/23 | 118 | 119 | 118 | 119 | 3,000 |
2000/08/22 | 118 | 119 | 117 | 119 | 8,000 |
2000/08/21 | 120 | 120 | 115 | 115 | 31,000 |
2000/08/18 | 120 | 120 | 115 | 115 | 3,000 |
2000/08/17 | 120 | 123 | 115 | 123 | 16,000 |
2000/08/16 | 118 | 123 | 116 | 123 | 22,000 |
2000/08/15 | 113 | 113 | 113 | 113 | 1,000 |
2000/08/14 | 114 | 118 | 114 | 118 | 4,000 |
2000/08/11 | 118 | 118 | 115 | 118 | 9,000 |
2000/08/10 | 124 | 124 | 118 | 118 | 12,000 |
2000/08/09 | 120 | 120 | 120 | 120 | 4,000 |
2000/08/08 | 127 | 127 | 123 | 125 | 10,000 |
2000/08/07 | 119 | 129 | 119 | 129 | 12,000 |
2000/08/04 | 113 | 113 | 113 | 113 | 7,000 |
2000/08/03 | 120 | 120 | 118 | 118 | 2,000 |
2000/08/02 | 121 | 121 | 121 | 121 | 2,000 |
2000/08/01 | 119 | 119 | 110 | 119 | 8,000 |
2000/07/31 | 119 | 119 | 119 | 119 | 1,000 |
2000/07/28 | 119 | 119 | 115 | 119 | 10,000 |
2000/07/26 | 125 | 125 | 116 | 116 | 9,000 |
2000/07/25 | 120 | 120 | 115 | 115 | 2,000 |
2000/07/24 | 123 | 123 | 115 | 115 | 14,000 |
2000/07/21 | 118 | 118 | 118 | 118 | 6,000 |
2000/07/19 | 108 | 119 | 108 | 119 | 5,000 |
2000/07/18 | 123 | 123 | 123 | 123 | 8,000 |
2000/07/17 | 129 | 130 | 122 | 122 | 14,000 |
2000/07/14 | 124 | 125 | 124 | 124 | 20,000 |
2000/07/13 | 124 | 124 | 124 | 124 | 5,000 |
2000/07/12 | 122 | 123 | 121 | 123 | 19,000 |
2000/07/11 | 120 | 122 | 120 | 122 | 12,000 |
2000/07/10 | 123 | 123 | 120 | 120 | 18,000 |
2000/07/07 | 123 | 123 | 123 | 123 | 2,000 |
2000/07/06 | 124 | 124 | 123 | 124 | 3,000 |
2000/07/05 | 130 | 130 | 120 | 123 | 37,000 |
2000/07/04 | 127 | 129 | 126 | 129 | 34,000 |
2000/07/03 | 119 | 125 | 119 | 125 | 65,000 |
2000/06/30 | 119 | 119 | 117 | 119 | 22,000 |
2000/06/29 | 116 | 118 | 115 | 118 | 22,000 |
2000/06/28 | 114 | 116 | 114 | 116 | 10,000 |
2000/06/27 | 112 | 113 | 112 | 113 | 12,000 |
2000/06/26 | 110 | 113 | 110 | 113 | 35,000 |
2000/06/23 | 112 | 112 | 110 | 110 | 11,000 |
2000/06/22 | 110 | 111 | 110 | 111 | 6,000 |
2000/06/21 | 112 | 112 | 109 | 110 | 11,000 |
2000/06/20 | 108 | 112 | 108 | 112 | 11,000 |
2000/06/19 | 109 | 113 | 109 | 113 | 11,000 |
2000/06/16 | 109 | 110 | 109 | 110 | 3,000 |
2000/06/15 | 111 | 111 | 109 | 109 | 10,000 |
2000/06/14 | 116 | 116 | 111 | 111 | 11,000 |
2000/06/13 | 114 | 117 | 114 | 116 | 21,000 |
2000/06/12 | 108 | 109 | 108 | 109 | 6,000 |
2000/06/09 | 108 | 110 | 108 | 108 | 16,000 |
2000/06/07 | 113 | 113 | 107 | 107 | 7,000 |
2000/06/06 | 114 | 114 | 111 | 111 | 3,000 |
2000/06/05 | 119 | 119 | 110 | 110 | 14,000 |
2000/06/02 | 110 | 110 | 110 | 110 | 2,000 |
2000/06/01 | 110 | 110 | 110 | 110 | 5,000 |
2000/05/31 | 115 | 115 | 114 | 115 | 20,000 |
2000/05/30 | 110 | 115 | 110 | 115 | 29,000 |
2000/05/29 | 110 | 110 | 106 | 110 | 8,000 |
2000/05/24 | 114 | 114 | 105 | 106 | 8,000 |
2000/05/23 | 108 | 109 | 106 | 109 | 3,000 |
2000/05/22 | 107 | 107 | 107 | 107 | 3,000 |
2000/05/19 | 107 | 107 | 106 | 106 | 6,000 |
2000/05/18 | 107 | 108 | 107 | 107 | 6,000 |
2000/05/17 | 108 | 108 | 108 | 108 | 2,000 |
2000/05/16 | 106 | 108 | 104 | 108 | 7,000 |
2000/05/15 | 108 | 108 | 104 | 104 | 9,000 |
2000/05/12 | 109 | 109 | 109 | 109 | 3,000 |
2000/05/11 | 110 | 110 | 109 | 109 | 7,000 |
2000/05/10 | 106 | 110 | 106 | 110 | 10,000 |
2000/05/09 | 106 | 106 | 105 | 105 | 6,000 |
2000/05/08 | 105 | 106 | 105 | 106 | 10,000 |
2000/05/02 | 109 | 109 | 105 | 105 | 8,000 |
2000/05/01 | 104 | 109 | 104 | 109 | 12,000 |
2000/04/28 | 107 | 114 | 106 | 114 | 14,000 |
2000/04/27 | 105 | 108 | 105 | 105 | 6,000 |
2000/04/26 | 110 | 110 | 105 | 105 | 2,000 |
2000/04/25 | 107 | 108 | 105 | 105 | 26,000 |
2000/04/24 | 115 | 115 | 114 | 114 | 5,000 |
2000/04/20 | 112 | 115 | 108 | 115 | 25,000 |
2000/04/19 | 114 | 114 | 112 | 112 | 5,000 |
2000/04/18 | 108 | 114 | 105 | 114 | 6,000 |
2000/04/17 | 111 | 111 | 106 | 106 | 12,000 |
2000/04/14 | 110 | 111 | 110 | 110 | 11,000 |
2000/04/13 | 114 | 114 | 114 | 114 | 2,000 |
2000/04/12 | 115 | 115 | 110 | 110 | 7,000 |
2000/04/11 | 110 | 111 | 109 | 109 | 17,000 |
2000/04/10 | 105 | 117 | 105 | 113 | 8,000 |
2000/04/07 | 114 | 115 | 114 | 114 | 15,000 |
2000/04/06 | 110 | 113 | 110 | 111 | 11,000 |
2000/04/05 | 111 | 111 | 109 | 109 | 5,000 |
2000/04/04 | 104 | 104 | 103 | 103 | 16,000 |
2000/04/03 | 105 | 111 | 105 | 106 | 7,000 |
2000/03/31 | 106 | 108 | 106 | 108 | 5,000 |
2000/03/30 | 111 | 111 | 105 | 106 | 11,000 |
2000/03/29 | 111 | 112 | 111 | 112 | 10,000 |
2000/03/28 | 114 | 114 | 112 | 112 | 4,000 |
2000/03/27 | 115 | 115 | 113 | 113 | 25,000 |
2000/03/24 | 115 | 115 | 108 | 111 | 19,000 |
2000/03/23 | 114 | 114 | 111 | 111 | 5,000 |
2000/03/22 | 114 | 114 | 111 | 111 | 3,000 |
2000/03/21 | 114 | 114 | 109 | 110 | 6,000 |
2000/03/17 | 114 | 114 | 100 | 114 | 31,000 |
2000/03/16 | 112 | 114 | 109 | 113 | 21,000 |
2000/03/15 | 114 | 114 | 110 | 112 | 8,000 |
2000/03/14 | 115 | 115 | 111 | 111 | 9,000 |
2000/03/13 | 110 | 113 | 108 | 113 | 66,000 |
2000/03/10 | 108 | 110 | 108 | 110 | 45,000 |
2000/03/09 | 106 | 107 | 105 | 106 | 7,000 |
2000/03/08 | 105 | 106 | 105 | 106 | 7,000 |
2000/03/07 | 105 | 106 | 105 | 105 | 13,000 |
2000/03/06 | 101 | 105 | 101 | 105 | 6,000 |
2000/03/03 | 103 | 103 | 101 | 101 | 5,000 |
2000/03/02 | 101 | 103 | 101 | 103 | 15,000 |
2000/03/01 | 101 | 105 | 101 | 105 | 3,000 |
2000/02/29 | 100 | 106 | 100 | 102 | 12,000 |
2000/02/28 | 100 | 106 | 99 | 106 | 14,000 |
2000/02/25 | 100 | 100 | 99 | 100 | 8,000 |
2000/02/24 | 107 | 107 | 100 | 100 | 20,000 |
2000/02/23 | 100 | 105 | 100 | 105 | 8,000 |
2000/02/22 | 100 | 100 | 100 | 100 | 1,000 |
2000/02/21 | 100 | 102 | 100 | 100 | 12,000 |
2000/02/18 | 103 | 107 | 100 | 100 | 46,000 |
2000/02/17 | 103 | 103 | 102 | 102 | 15,000 |
2000/02/16 | 110 | 110 | 108 | 108 | 6,000 |
2000/02/15 | 105 | 106 | 101 | 102 | 15,000 |
2000/02/14 | 108 | 111 | 101 | 106 | 15,000 |
2000/02/10 | 110 | 110 | 105 | 105 | 9,000 |
2000/02/09 | 115 | 115 | 110 | 111 | 3,000 |
2000/02/07 | 115 | 115 | 113 | 113 | 5,000 |
2000/02/04 | 115 | 115 | 111 | 111 | 4,000 |
2000/02/03 | 111 | 111 | 111 | 111 | 9,000 |
2000/02/02 | 115 | 115 | 111 | 111 | 7,000 |
2000/02/01 | 116 | 116 | 110 | 111 | 11,000 |
2000/01/31 | 118 | 118 | 115 | 115 | 25,000 |
2000/01/28 | 119 | 119 | 115 | 115 | 17,000 |
2000/01/27 | 112 | 120 | 112 | 119 | 53,000 |
2000/01/26 | 106 | 110 | 106 | 109 | 4,000 |
2000/01/25 | 115 | 115 | 108 | 108 | 5,000 |
2000/01/24 | 117 | 117 | 110 | 110 | 10,000 |
2000/01/21 | 113 | 113 | 106 | 106 | 11,000 |
2000/01/20 | 113 | 113 | 105 | 113 | 3,000 |
2000/01/19 | 113 | 113 | 113 | 113 | 2,000 |
2000/01/18 | 118 | 118 | 110 | 110 | 14,000 |
2000/01/17 | 109 | 117 | 109 | 117 | 18,000 |
2000/01/14 | 105 | 105 | 104 | 104 | 23,000 |
2000/01/13 | 105 | 105 | 103 | 104 | 5,000 |
2000/01/12 | 109 | 109 | 105 | 105 | 4,000 |
2000/01/11 | 109 | 109 | 104 | 104 | 6,000 |
2000/01/07 | 110 | 110 | 110 | 110 | 5,000 |
2000/01/06 | 101 | 101 | 100 | 100 | 7,000 |
2000/01/05 | 101 | 105 | 100 | 100 | 6,000 |
2000/01/04 | 100 | 101 | 100 | 101 | 4,000 |