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 |
---|---|---|---|---|---|
2001/12/28 | 116 | 118 | 116 | 118 | 5,000 |
2001/12/27 | 113 | 113 | 112 | 113 | 3,000 |
2001/12/26 | 107 | 110 | 107 | 110 | 7,000 |
2001/12/25 | 107 | 109 | 101 | 101 | 16,000 |
2001/12/21 | 119 | 119 | 115 | 117 | 10,000 |
2001/12/20 | 115 | 115 | 104 | 109 | 11,000 |
2001/12/19 | 109 | 110 | 103 | 103 | 11,000 |
2001/12/18 | 114 | 114 | 111 | 111 | 3,000 |
2001/12/17 | 119 | 120 | 114 | 114 | 12,000 |
2001/12/14 | 116 | 119 | 115 | 117 | 56,000 |
2001/12/13 | 120 | 121 | 119 | 120 | 14,000 |
2001/12/12 | 121 | 121 | 118 | 120 | 11,000 |
2001/12/11 | 118 | 122 | 118 | 122 | 21,000 |
2001/12/10 | 119 | 120 | 118 | 119 | 7,000 |
2001/12/07 | 118 | 118 | 118 | 118 | 10,000 |
2001/12/06 | 120 | 120 | 119 | 119 | 10,000 |
2001/12/05 | 120 | 120 | 118 | 119 | 14,000 |
2001/12/04 | 123 | 123 | 117 | 121 | 22,000 |
2001/12/03 | 123 | 123 | 118 | 118 | 5,000 |
2001/11/30 | 123 | 123 | 118 | 118 | 21,000 |
2001/11/29 | 118 | 118 | 118 | 118 | 2,000 |
2001/11/28 | 118 | 121 | 118 | 121 | 6,000 |
2001/11/27 | 117 | 121 | 117 | 120 | 8,000 |
2001/11/26 | 124 | 125 | 122 | 125 | 12,000 |
2001/11/22 | 125 | 125 | 123 | 124 | 5,000 |
2001/11/21 | 127 | 127 | 124 | 127 | 16,000 |
2001/11/20 | 124 | 125 | 124 | 125 | 3,000 |
2001/11/19 | 121 | 128 | 121 | 128 | 5,000 |
2001/11/16 | 124 | 126 | 123 | 126 | 11,000 |
2001/11/15 | 123 | 124 | 122 | 124 | 4,000 |
2001/11/14 | 122 | 122 | 121 | 122 | 8,000 |
2001/11/13 | 121 | 122 | 121 | 121 | 7,000 |
2001/11/12 | 121 | 121 | 121 | 121 | 2,000 |
2001/11/09 | 128 | 128 | 126 | 126 | 2,000 |
2001/11/08 | 126 | 128 | 126 | 128 | 12,000 |
2001/11/07 | 128 | 128 | 127 | 127 | 9,000 |
2001/11/06 | 127 | 128 | 125 | 128 | 18,000 |
2001/11/05 | 121 | 125 | 120 | 125 | 10,000 |
2001/11/02 | 121 | 127 | 121 | 123 | 14,000 |
2001/11/01 | 121 | 127 | 121 | 127 | 20,000 |
2001/10/31 | 120 | 120 | 120 | 120 | 3,000 |
2001/10/30 | 124 | 124 | 124 | 124 | 3,000 |
2001/10/29 | 128 | 128 | 124 | 124 | 5,000 |
2001/10/26 | 130 | 130 | 125 | 128 | 8,000 |
2001/10/25 | 124 | 126 | 123 | 123 | 14,000 |
2001/10/24 | 125 | 125 | 121 | 121 | 18,000 |
2001/10/23 | 125 | 125 | 125 | 125 | 5,000 |
2001/10/22 | 120 | 125 | 120 | 125 | 6,000 |
2001/10/19 | 119 | 128 | 118 | 118 | 42,000 |
2001/10/18 | 119 | 125 | 119 | 123 | 6,000 |
2001/10/17 | 125 | 125 | 125 | 125 | 18,000 |
2001/10/16 | 124 | 126 | 120 | 125 | 33,000 |
2001/10/15 | 122 | 122 | 118 | 122 | 18,000 |
2001/10/12 | 120 | 123 | 119 | 123 | 11,000 |
2001/10/11 | 118 | 118 | 116 | 118 | 10,000 |
2001/10/10 | 118 | 119 | 115 | 115 | 10,000 |
2001/10/09 | 119 | 119 | 114 | 116 | 3,000 |
2001/10/05 | 120 | 120 | 120 | 120 | 7,000 |
2001/10/04 | 118 | 119 | 115 | 119 | 14,000 |
2001/10/03 | 118 | 118 | 112 | 114 | 12,000 |
2001/10/02 | 118 | 118 | 114 | 117 | 13,000 |
2001/10/01 | 117 | 118 | 113 | 116 | 9,000 |
2001/09/28 | 115 | 117 | 112 | 117 | 9,000 |
2001/09/27 | 110 | 114 | 110 | 114 | 4,000 |
2001/09/26 | 118 | 118 | 115 | 117 | 6,000 |
2001/09/25 | 111 | 113 | 111 | 113 | 10,000 |
2001/09/21 | 117 | 117 | 109 | 111 | 15,000 |
2001/09/20 | 114 | 114 | 111 | 112 | 10,000 |
2001/09/19 | 114 | 114 | 112 | 113 | 4,000 |
2001/09/18 | 118 | 118 | 108 | 112 | 19,000 |
2001/09/17 | 120 | 120 | 118 | 118 | 48,000 |
2001/09/14 | 114 | 114 | 108 | 114 | 31,000 |
2001/09/13 | 112 | 116 | 108 | 116 | 25,000 |
2001/09/12 | 103 | 116 | 103 | 116 | 17,000 |
2001/09/11 | 110 | 110 | 110 | 110 | 5,000 |
2001/09/10 | 112 | 113 | 112 | 112 | 6,000 |
2001/09/07 | 113 | 117 | 113 | 117 | 15,000 |
2001/09/06 | 114 | 114 | 113 | 113 | 4,000 |
2001/09/05 | 114 | 114 | 114 | 114 | 9,000 |
2001/09/04 | 114 | 117 | 114 | 117 | 7,000 |
2001/09/03 | 115 | 116 | 115 | 115 | 6,000 |
2001/08/31 | 116 | 116 | 115 | 115 | 6,000 |
2001/08/30 | 117 | 117 | 115 | 116 | 17,000 |
2001/08/29 | 117 | 117 | 117 | 117 | 1,000 |
2001/08/28 | 116 | 117 | 115 | 117 | 6,000 |
2001/08/27 | 116 | 120 | 116 | 116 | 9,000 |
2001/08/24 | 116 | 117 | 116 | 117 | 2,000 |
2001/08/23 | 122 | 122 | 118 | 118 | 9,000 |
2001/08/22 | 115 | 116 | 115 | 116 | 2,000 |
2001/08/21 | 116 | 120 | 116 | 120 | 5,000 |
2001/08/20 | 117 | 118 | 117 | 118 | 10,000 |
2001/08/17 | 118 | 120 | 118 | 118 | 9,000 |
2001/08/16 | 119 | 120 | 118 | 120 | 9,000 |
2001/08/15 | 117 | 117 | 116 | 117 | 10,000 |
2001/08/14 | 115 | 117 | 115 | 117 | 4,000 |
2001/08/13 | 117 | 117 | 115 | 115 | 12,000 |
2001/08/10 | 121 | 122 | 121 | 121 | 15,000 |
2001/08/09 | 117 | 121 | 117 | 121 | 11,000 |
2001/08/08 | 121 | 121 | 117 | 120 | 8,000 |
2001/08/07 | 114 | 116 | 114 | 116 | 9,000 |
2001/08/03 | 125 | 125 | 124 | 124 | 2,000 |
2001/08/02 | 122 | 123 | 116 | 120 | 12,000 |
2001/08/01 | 120 | 120 | 120 | 120 | 5,000 |
2001/07/31 | 114 | 119 | 114 | 118 | 12,000 |
2001/07/30 | 120 | 120 | 118 | 119 | 5,000 |
2001/07/27 | 123 | 123 | 122 | 122 | 4,000 |
2001/07/26 | 123 | 123 | 122 | 122 | 2,000 |
2001/07/25 | 122 | 122 | 114 | 115 | 10,000 |
2001/07/24 | 117 | 117 | 115 | 115 | 15,000 |
2001/07/23 | 119 | 119 | 112 | 118 | 11,000 |
2001/07/19 | 121 | 121 | 119 | 119 | 21,000 |
2001/07/18 | 119 | 119 | 119 | 119 | 3,000 |
2001/07/17 | 122 | 122 | 119 | 120 | 3,000 |
2001/07/12 | 119 | 122 | 119 | 122 | 2,000 |
2001/07/11 | 119 | 119 | 119 | 119 | 2,000 |
2001/07/10 | 119 | 123 | 118 | 123 | 21,000 |
2001/07/09 | 121 | 121 | 118 | 119 | 9,000 |
2001/07/06 | 123 | 123 | 123 | 123 | 8,000 |
2001/07/05 | 123 | 125 | 123 | 123 | 10,000 |
2001/07/04 | 123 | 123 | 123 | 123 | 1,000 |
2001/07/03 | 129 | 129 | 120 | 120 | 14,000 |
2001/07/02 | 130 | 130 | 126 | 128 | 6,000 |
2001/06/29 | 126 | 130 | 126 | 129 | 10,000 |
2001/06/28 | 130 | 130 | 128 | 130 | 6,000 |
2001/06/27 | 130 | 130 | 126 | 126 | 10,000 |
2001/06/26 | 129 | 130 | 125 | 130 | 12,000 |
2001/06/25 | 125 | 127 | 125 | 126 | 10,000 |
2001/06/22 | 128 | 128 | 125 | 125 | 10,000 |
2001/06/21 | 125 | 125 | 125 | 125 | 6,000 |
2001/06/20 | 123 | 125 | 123 | 125 | 23,000 |
2001/06/18 | 119 | 124 | 119 | 124 | 5,000 |
2001/06/15 | 121 | 121 | 119 | 119 | 6,000 |
2001/06/14 | 122 | 122 | 122 | 122 | 11,000 |
2001/06/13 | 122 | 122 | 122 | 122 | 9,000 |
2001/06/12 | 122 | 123 | 122 | 123 | 10,000 |
2001/06/11 | 125 | 125 | 125 | 125 | 4,000 |
2001/06/08 | 125 | 125 | 122 | 122 | 44,000 |
2001/06/06 | 123 | 123 | 122 | 122 | 8,000 |
2001/06/05 | 132 | 132 | 122 | 122 | 19,000 |
2001/06/04 | 120 | 123 | 120 | 123 | 4,000 |
2001/06/01 | 120 | 121 | 120 | 120 | 9,000 |
2001/05/31 | 120 | 120 | 119 | 119 | 13,000 |
2001/05/30 | 124 | 124 | 121 | 121 | 7,000 |
2001/05/29 | 125 | 125 | 123 | 123 | 4,000 |
2001/05/28 | 128 | 128 | 125 | 125 | 10,000 |
2001/05/25 | 125 | 128 | 123 | 128 | 9,000 |
2001/05/24 | 127 | 128 | 119 | 120 | 20,000 |
2001/05/23 | 127 | 128 | 127 | 128 | 17,000 |
2001/05/22 | 125 | 129 | 123 | 129 | 43,000 |
2001/05/21 | 124 | 125 | 123 | 125 | 24,000 |
2001/05/18 | 122 | 122 | 118 | 118 | 8,000 |
2001/05/17 | 122 | 122 | 121 | 122 | 5,000 |
2001/05/16 | 123 | 123 | 120 | 120 | 13,000 |
2001/05/15 | 126 | 126 | 126 | 126 | 3,000 |
2001/05/14 | 128 | 128 | 125 | 128 | 7,000 |
2001/05/11 | 129 | 129 | 122 | 122 | 7,000 |
2001/05/10 | 129 | 129 | 122 | 123 | 13,000 |
2001/05/09 | 125 | 129 | 125 | 129 | 3,000 |
2001/05/08 | 130 | 130 | 128 | 130 | 12,000 |
2001/05/07 | 133 | 133 | 133 | 133 | 12,000 |
2001/05/02 | 136 | 136 | 133 | 133 | 40,000 |
2001/05/01 | 134 | 139 | 134 | 138 | 20,000 |
2001/04/27 | 135 | 136 | 134 | 134 | 26,000 |
2001/04/26 | 136 | 145 | 136 | 136 | 78,000 |
2001/04/25 | 125 | 134 | 124 | 134 | 60,000 |
2001/04/24 | 125 | 125 | 123 | 123 | 14,000 |
2001/04/23 | 125 | 129 | 123 | 123 | 9,000 |
2001/04/20 | 124 | 124 | 121 | 124 | 10,000 |
2001/04/19 | 122 | 125 | 121 | 125 | 30,000 |
2001/04/18 | 127 | 127 | 118 | 125 | 19,000 |
2001/04/17 | 123 | 129 | 120 | 129 | 58,000 |
2001/04/16 | 119 | 123 | 119 | 122 | 53,000 |
2001/04/13 | 119 | 119 | 118 | 119 | 21,000 |
2001/04/12 | 120 | 120 | 117 | 119 | 16,000 |
2001/04/11 | 115 | 119 | 115 | 118 | 21,000 |
2001/04/10 | 114 | 117 | 114 | 117 | 9,000 |
2001/04/09 | 118 | 120 | 117 | 117 | 12,000 |
2001/04/06 | 120 | 120 | 118 | 118 | 23,000 |
2001/04/05 | 120 | 120 | 114 | 120 | 16,000 |
2001/04/04 | 113 | 120 | 113 | 120 | 13,000 |
2001/04/03 | 116 | 117 | 112 | 117 | 14,000 |
2001/04/02 | 113 | 115 | 112 | 113 | 15,000 |
2001/03/30 | 116 | 118 | 113 | 113 | 6,000 |
2001/03/29 | 120 | 120 | 115 | 116 | 7,000 |
2001/03/28 | 120 | 120 | 108 | 120 | 27,000 |
2001/03/27 | 119 | 120 | 115 | 120 | 23,000 |
2001/03/26 | 118 | 118 | 115 | 118 | 17,000 |
2001/03/23 | 116 | 119 | 116 | 119 | 15,000 |
2001/03/22 | 114 | 118 | 114 | 115 | 21,000 |
2001/03/21 | 112 | 114 | 112 | 114 | 12,000 |
2001/03/16 | 110 | 110 | 109 | 109 | 9,000 |
2001/03/15 | 107 | 113 | 107 | 109 | 15,000 |
2001/03/14 | 107 | 107 | 107 | 107 | 2,000 |
2001/03/13 | 101 | 105 | 101 | 103 | 13,000 |
2001/03/12 | 113 | 113 | 108 | 108 | 7,000 |
2001/03/09 | 115 | 115 | 113 | 113 | 41,000 |
2001/03/08 | 107 | 110 | 107 | 110 | 3,000 |
2001/03/07 | 106 | 111 | 106 | 110 | 10,000 |
2001/03/06 | 106 | 109 | 106 | 109 | 16,000 |
2001/03/05 | 106 | 110 | 106 | 106 | 8,000 |
2001/03/02 | 116 | 116 | 105 | 105 | 13,000 |
2001/03/01 | 115 | 115 | 112 | 115 | 30,000 |
2001/02/28 | 110 | 113 | 110 | 113 | 23,000 |
2001/02/27 | 107 | 110 | 107 | 110 | 43,000 |
2001/02/26 | 108 | 110 | 108 | 108 | 13,000 |
2001/02/23 | 107 | 107 | 107 | 107 | 3,000 |
2001/02/22 | 107 | 107 | 103 | 104 | 12,000 |
2001/02/21 | 107 | 107 | 102 | 102 | 17,000 |
2001/02/20 | 103 | 108 | 101 | 108 | 24,000 |
2001/02/19 | 105 | 105 | 101 | 101 | 10,000 |
2001/02/16 | 105 | 105 | 104 | 104 | 5,000 |
2001/02/15 | 102 | 104 | 102 | 104 | 6,000 |
2001/02/14 | 102 | 102 | 102 | 102 | 8,000 |
2001/02/13 | 102 | 102 | 101 | 101 | 9,000 |
2001/02/09 | 101 | 101 | 100 | 100 | 5,000 |
2001/02/08 | 100 | 100 | 98 | 99 | 5,000 |
2001/02/07 | 99 | 101 | 99 | 101 | 6,000 |
2001/02/06 | 100 | 100 | 98 | 98 | 9,000 |
2001/02/05 | 101 | 101 | 101 | 101 | 3,000 |
2001/02/02 | 100 | 101 | 99 | 99 | 5,000 |
2001/02/01 | 102 | 102 | 102 | 102 | 3,000 |
2001/01/31 | 100 | 102 | 99 | 102 | 9,000 |
2001/01/30 | 100 | 103 | 100 | 102 | 16,000 |
2001/01/29 | 100 | 100 | 100 | 100 | 4,000 |
2001/01/26 | 101 | 102 | 101 | 102 | 2,000 |
2001/01/25 | 100 | 100 | 100 | 100 | 1,000 |
2001/01/24 | 104 | 104 | 104 | 104 | 8,000 |
2001/01/23 | 102 | 102 | 102 | 102 | 1,000 |
2001/01/22 | 100 | 103 | 100 | 100 | 4,000 |
2001/01/19 | 100 | 103 | 100 | 100 | 5,000 |
2001/01/18 | 98 | 103 | 98 | 103 | 8,000 |
2001/01/17 | 99 | 99 | 97 | 97 | 2,000 |
2001/01/16 | 101 | 101 | 101 | 101 | 1,000 |
2001/01/15 | 101 | 101 | 96 | 97 | 7,000 |
2001/01/12 | 98 | 101 | 96 | 96 | 15,000 |
2001/01/11 | 98 | 99 | 96 | 99 | 7,000 |
2001/01/10 | 98 | 101 | 96 | 96 | 14,000 |
2001/01/09 | 97 | 99 | 97 | 97 | 14,000 |
2001/01/05 | 102 | 102 | 101 | 101 | 17,000 |
2001/01/04 | 102 | 102 | 102 | 102 | 2,000 |