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
2002/12/30 100 100 100 100 2,000
2002/12/27 96 100 96 100 7,000
2002/12/26 95 96 95 96 7,000
2002/12/25 97 100 95 95 24,000
2002/12/24 103 107 97 100 39,000
2002/12/20 100 100 99 99 16,000
2002/12/19 96 100 94 100 26,000
2002/12/18 98 98 97 97 16,000
2002/12/17 101 101 98 99 15,000
2002/12/16 102 103 100 100 12,000
2002/12/13 100 107 99 104 61,000
2002/12/12 98 103 98 98 29,000
2002/12/11 107 107 104 104 12,000
2002/12/10 109 109 107 107 14,000
2002/12/09 111 113 110 110 7,000
2002/12/06 113 114 110 111 7,000
2002/12/05 115 115 112 114 21,000
2002/12/04 111 112 110 110 17,000
2002/12/03 111 111 110 111 5,000
2002/12/02 112 114 111 111 15,000
2002/11/29 107 111 105 111 27,000
2002/11/28 107 107 105 105 10,000
2002/11/27 105 108 105 107 15,000
2002/11/26 106 108 103 105 13,000
2002/11/25 102 107 102 106 16,000
2002/11/22 111 111 100 103 36,000
2002/11/21 94 105 94 101 38,000
2002/11/20 91 97 89 95 32,000
2002/11/19 100 100 97 97 18,000
2002/11/18 102 105 101 105 28,000
2002/11/15 108 108 102 107 13,000
2002/11/14 106 108 105 108 15,000
2002/11/13 108 108 106 106 9,000
2002/11/12 111 111 108 108 4,000
2002/11/08 110 111 110 111 8,000
2002/11/07 110 111 108 111 14,000
2002/11/06 110 112 110 110 15,000
2002/11/05 108 110 108 110 5,000
2002/11/01 109 109 108 108 4,000
2002/10/31 110 110 109 109 6,000
2002/10/30 110 110 108 109 7,000
2002/10/29 112 112 109 109 7,000
2002/10/28 110 111 110 111 6,000
2002/10/25 111 112 110 112 16,000
2002/10/24 114 114 111 111 14,000
2002/10/23 112 113 111 111 8,000
2002/10/22 115 115 112 112 5,000
2002/10/21 114 114 111 114 12,000
2002/10/18 110 112 109 109 8,000
2002/10/17 116 116 108 108 16,000
2002/10/16 118 118 116 116 7,000
2002/10/15 117 119 116 116 4,000
2002/10/11 119 119 117 117 12,000
2002/10/10 106 106 105 106 8,000
2002/10/09 109 109 107 107 4,000
2002/10/08 108 109 108 109 5,000
2002/10/07 114 114 111 111 19,000
2002/10/04 115 115 115 115 1,000
2002/10/03 116 119 116 119 10,000
2002/10/02 121 121 111 116 15,000
2002/10/01 121 121 118 119 9,000
2002/09/30 124 124 118 118 11,000
2002/09/27 123 124 123 123 17,000
2002/09/26 123 123 115 117 14,000
2002/09/25 122 122 119 119 11,000
2002/09/24 120 122 120 122 17,000
2002/09/20 117 120 116 120 8,000
2002/09/19 120 120 115 115 10,000
2002/09/18 119 119 119 119 2,000
2002/09/17 120 120 119 120 15,000
2002/09/13 120 120 115 115 76,000
2002/09/12 114 116 109 116 12,000
2002/09/11 111 113 111 113 4,000
2002/09/10 111 114 110 113 19,000
2002/09/09 112 112 110 110 10,000
2002/09/06 112 112 112 112 2,000
2002/09/05 113 114 112 112 10,000
2002/09/04 113 113 112 113 10,000
2002/09/03 117 117 112 113 14,000
2002/09/02 113 116 112 114 17,000
2002/08/30 120 120 114 115 11,000
2002/08/29 118 120 116 116 11,000
2002/08/28 121 121 118 119 6,000
2002/08/27 120 122 117 122 10,000
2002/08/26 119 122 119 122 19,000
2002/08/23 116 121 116 119 16,000
2002/08/22 121 121 117 121 19,000
2002/08/21 115 116 112 116 25,000
2002/08/20 120 121 116 121 11,000
2002/08/19 117 118 115 116 11,000
2002/08/16 118 118 115 117 8,000
2002/08/15 118 118 115 117 8,000
2002/08/14 118 118 115 115 10,000
2002/08/13 113 118 113 118 4,000
2002/08/12 115 117 113 113 7,000
2002/08/09 115 117 114 114 15,000
2002/08/08 114 114 114 114 1,000
2002/08/07 112 112 112 112 4,000
2002/08/06 121 121 111 111 6,000
2002/08/05 112 112 111 111 6,000
2002/08/02 114 117 110 113 10,000
2002/08/01 113 113 113 113 1,000
2002/07/31 114 114 112 112 8,000
2002/07/29 113 114 110 110 14,000
2002/07/26 115 115 113 113 3,000
2002/07/25 115 115 113 114 5,000
2002/07/24 123 123 115 115 16,000
2002/07/23 115 115 113 113 3,000
2002/07/22 112 115 112 115 11,000
2002/07/19 113 118 113 117 3,000
2002/07/18 118 123 116 123 45,000
2002/07/17 112 118 110 118 17,000
2002/07/16 112 116 111 112 25,000
2002/07/15 114 114 111 111 17,000
2002/07/12 115 115 114 114 5,000
2002/07/11 114 118 114 115 6,000
2002/07/10 114 114 114 114 3,000
2002/07/09 112 118 112 118 7,000
2002/07/08 112 113 112 112 4,000
2002/07/05 111 115 111 115 5,000
2002/07/04 111 113 111 111 11,000
2002/07/03 109 113 109 113 8,000
2002/07/02 110 110 109 110 11,000
2002/07/01 114 114 110 110 12,000
2002/06/28 110 114 102 106 32,000
2002/06/27 112 115 112 112 10,000
2002/06/26 116 116 112 112 13,000
2002/06/25 118 120 118 120 3,000
2002/06/24 120 120 120 120 7,000
2002/06/21 116 117 116 117 5,000
2002/06/20 120 120 116 120 13,000
2002/06/19 117 118 117 118 9,000
2002/06/18 117 120 117 118 6,000
2002/06/17 120 120 117 117 14,000
2002/06/14 120 123 120 120 81,000
2002/06/13 121 124 121 124 12,000
2002/06/12 121 123 121 123 4,000
2002/06/11 123 125 123 125 3,000
2002/06/10 127 127 123 123 5,000
2002/06/07 126 126 123 123 5,000
2002/06/06 125 127 124 124 15,000
2002/06/05 130 130 120 125 27,000
2002/06/04 125 125 121 121 12,000
2002/06/03 130 130 125 125 6,000
2002/05/31 129 130 125 126 6,000
2002/05/30 129 129 126 127 5,000
2002/05/29 130 130 129 130 24,000
2002/05/28 130 130 128 129 7,000
2002/05/27 130 130 127 129 13,000
2002/05/24 124 131 124 131 36,000
2002/05/23 128 129 124 128 19,000
2002/05/22 127 127 123 123 9,000
2002/05/21 124 129 124 127 34,000
2002/05/20 120 121 120 121 8,000
2002/05/17 123 123 118 119 22,000
2002/05/16 118 121 118 121 12,000
2002/05/15 122 122 118 118 9,000
2002/05/14 130 130 124 124 25,000
2002/05/13 124 124 121 122 5,000
2002/05/10 120 120 118 118 6,000
2002/05/09 122 122 121 121 3,000
2002/05/08 121 124 121 121 5,000
2002/05/07 121 121 121 121 1,000
2002/05/02 122 123 122 123 4,000
2002/05/01 123 125 121 121 5,000
2002/04/30 123 123 123 123 8,000
2002/04/26 123 123 123 123 5,000
2002/04/25 125 125 123 123 10,000
2002/04/24 124 125 123 123 14,000
2002/04/23 124 124 122 122 4,000
2002/04/22 121 122 121 121 7,000
2002/04/19 121 122 120 122 6,000
2002/04/18 122 122 121 121 3,000
2002/04/17 125 125 124 124 6,000
2002/04/16 125 125 122 125 5,000
2002/04/15 120 125 120 125 7,000
2002/04/12 124 125 122 125 14,000
2002/04/11 130 134 130 132 35,000
2002/04/10 126 128 126 128 11,000
2002/04/09 130 130 127 127 22,000
2002/04/08 128 130 127 130 36,000
2002/04/05 124 126 124 124 18,000
2002/04/04 118 123 118 120 53,000
2002/04/03 117 118 117 118 3,000
2002/04/02 115 117 114 115 16,000
2002/04/01 116 117 108 112 13,000
2002/03/29 116 116 112 112 7,000
2002/03/28 115 119 115 117 19,000
2002/03/27 117 119 115 115 13,000
2002/03/26 121 124 121 124 2,000
2002/03/25 125 125 122 122 26,000
2002/03/22 127 127 123 123 10,000
2002/03/20 126 126 123 126 9,000
2002/03/19 126 127 126 126 9,000
2002/03/18 126 126 126 126 1,000
2002/03/15 127 127 123 126 6,000
2002/03/14 127 127 123 123 10,000
2002/03/13 126 127 125 127 7,000
2002/03/12 126 127 126 126 16,000
2002/03/11 125 125 124 125 5,000
2002/03/08 121 123 121 123 60,000
2002/03/07 123 123 121 123 3,000
2002/03/06 124 124 123 123 5,000
2002/03/05 129 129 122 123 14,000
2002/03/04 123 128 123 127 43,000
2002/03/01 121 124 121 123 17,000
2002/02/28 117 126 117 121 46,000
2002/02/27 115 117 115 117 20,000
2002/02/26 112 112 109 112 17,000
2002/02/25 110 111 107 111 15,000
2002/02/22 110 110 110 110 9,000
2002/02/21 109 109 107 109 13,000
2002/02/20 107 109 106 109 10,000
2002/02/19 111 111 108 109 6,000
2002/02/18 111 111 111 111 3,000
2002/02/15 109 109 108 109 6,000
2002/02/14 110 112 109 109 11,000
2002/02/13 110 110 109 110 24,000
2002/02/12 112 112 111 111 7,000
2002/02/08 109 111 109 111 21,000
2002/02/07 112 112 108 109 6,000
2002/02/06 112 112 106 111 16,000
2002/02/05 110 111 108 108 20,000
2002/02/04 112 112 111 111 2,000
2002/02/01 110 113 110 112 6,000
2002/01/31 113 114 110 110 11,000
2002/01/30 115 115 115 115 10,000
2002/01/29 113 115 112 114 5,000
2002/01/28 115 118 108 108 34,000
2002/01/25 116 118 116 118 2,000
2002/01/24 117 118 116 118 14,000
2002/01/23 115 115 112 112 10,000
2002/01/22 117 117 112 115 13,000
2002/01/21 112 115 112 114 16,000
2002/01/18 109 112 108 112 10,000
2002/01/17 112 112 112 112 1,000
2002/01/16 108 109 106 109 9,000
2002/01/15 109 114 108 108 11,000
2002/01/11 117 117 107 108 22,000
2002/01/10 113 113 108 112 13,000
2002/01/09 110 114 110 114 5,000
2002/01/08 112 112 112 112 3,000
2002/01/07 118 118 115 115 3,000

このページの先頭へ