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 |
---|---|---|---|---|---|
2003/12/30 | 215 | 225 | 214 | 221 | 153,000 |
2003/12/29 | 220 | 221 | 215 | 216 | 189,000 |
2003/12/26 | 220 | 228 | 210 | 217 | 441,000 |
2003/12/25 | 200 | 220 | 199 | 215 | 523,000 |
2003/12/24 | 193 | 204 | 190 | 192 | 255,000 |
2003/12/22 | 181 | 189 | 181 | 188 | 38,000 |
2003/12/19 | 187 | 188 | 183 | 185 | 92,000 |
2003/12/18 | 176 | 185 | 175 | 180 | 102,000 |
2003/12/17 | 188 | 194 | 180 | 180 | 107,000 |
2003/12/16 | 182 | 182 | 177 | 182 | 35,000 |
2003/12/15 | 178 | 185 | 178 | 183 | 42,000 |
2003/12/12 | 178 | 178 | 173 | 176 | 54,000 |
2003/12/11 | 179 | 179 | 169 | 173 | 25,000 |
2003/12/10 | 176 | 176 | 174 | 174 | 26,000 |
2003/12/09 | 173 | 177 | 173 | 175 | 19,000 |
2003/12/08 | 185 | 185 | 169 | 172 | 46,000 |
2003/12/05 | 190 | 190 | 186 | 186 | 49,000 |
2003/12/04 | 177 | 185 | 177 | 185 | 36,000 |
2003/12/03 | 174 | 177 | 173 | 177 | 89,000 |
2003/12/02 | 174 | 174 | 168 | 168 | 49,000 |
2003/12/01 | 168 | 174 | 166 | 174 | 14,000 |
2003/11/28 | 171 | 171 | 168 | 168 | 20,000 |
2003/11/27 | 171 | 175 | 171 | 172 | 39,000 |
2003/11/26 | 178 | 178 | 172 | 173 | 24,000 |
2003/11/25 | 178 | 178 | 172 | 176 | 13,000 |
2003/11/21 | 169 | 171 | 169 | 171 | 51,000 |
2003/11/20 | 156 | 168 | 156 | 162 | 34,000 |
2003/11/19 | 150 | 155 | 150 | 154 | 43,000 |
2003/11/18 | 166 | 166 | 155 | 157 | 79,000 |
2003/11/17 | 177 | 177 | 168 | 168 | 63,000 |
2003/11/14 | 194 | 194 | 183 | 183 | 33,000 |
2003/11/13 | 189 | 189 | 181 | 189 | 57,000 |
2003/11/12 | 175 | 180 | 175 | 176 | 35,000 |
2003/11/11 | 186 | 191 | 169 | 185 | 67,000 |
2003/11/10 | 195 | 195 | 194 | 194 | 8,000 |
2003/11/07 | 201 | 201 | 195 | 196 | 23,000 |
2003/11/06 | 195 | 200 | 195 | 199 | 46,000 |
2003/11/05 | 198 | 200 | 195 | 200 | 68,000 |
2003/11/04 | 197 | 199 | 197 | 199 | 9,000 |
2003/10/31 | 201 | 201 | 194 | 196 | 38,000 |
2003/10/30 | 200 | 202 | 193 | 201 | 79,000 |
2003/10/29 | 191 | 202 | 191 | 202 | 79,000 |
2003/10/28 | 182 | 191 | 182 | 191 | 12,000 |
2003/10/27 | 186 | 187 | 184 | 184 | 20,000 |
2003/10/24 | 182 | 186 | 179 | 182 | 39,000 |
2003/10/23 | 189 | 189 | 176 | 184 | 87,000 |
2003/10/22 | 199 | 199 | 194 | 194 | 48,000 |
2003/10/21 | 199 | 201 | 196 | 197 | 57,000 |
2003/10/20 | 205 | 205 | 196 | 198 | 73,000 |
2003/10/17 | 204 | 205 | 202 | 202 | 85,000 |
2003/10/16 | 212 | 212 | 203 | 203 | 224,000 |
2003/10/15 | 200 | 209 | 200 | 206 | 229,000 |
2003/10/14 | 194 | 202 | 193 | 200 | 123,000 |
2003/10/10 | 195 | 199 | 192 | 199 | 64,000 |
2003/10/09 | 193 | 196 | 190 | 194 | 65,000 |
2003/10/08 | 202 | 204 | 194 | 198 | 124,000 |
2003/10/07 | 200 | 214 | 196 | 205 | 520,000 |
2003/10/06 | 187 | 195 | 187 | 192 | 57,000 |
2003/10/03 | 184 | 192 | 182 | 192 | 76,000 |
2003/10/02 | 185 | 187 | 181 | 184 | 60,000 |
2003/10/01 | 181 | 183 | 181 | 183 | 21,000 |
2003/09/30 | 188 | 188 | 182 | 182 | 19,000 |
2003/09/29 | 184 | 187 | 184 | 185 | 7,000 |
2003/09/26 | 183 | 186 | 183 | 183 | 27,000 |
2003/09/25 | 175 | 189 | 173 | 183 | 51,000 |
2003/09/24 | 193 | 193 | 183 | 185 | 37,000 |
2003/09/22 | 196 | 196 | 192 | 195 | 48,000 |
2003/09/19 | 199 | 199 | 194 | 196 | 59,000 |
2003/09/18 | 195 | 199 | 195 | 198 | 133,000 |
2003/09/17 | 193 | 195 | 191 | 194 | 120,000 |
2003/09/16 | 193 | 193 | 188 | 188 | 46,000 |
2003/09/12 | 194 | 194 | 188 | 188 | 81,000 |
2003/09/11 | 196 | 196 | 191 | 191 | 61,000 |
2003/09/10 | 193 | 194 | 192 | 193 | 35,000 |
2003/09/09 | 191 | 194 | 187 | 190 | 78,000 |
2003/09/08 | 190 | 193 | 189 | 193 | 85,000 |
2003/09/05 | 192 | 192 | 186 | 188 | 21,000 |
2003/09/04 | 186 | 187 | 185 | 186 | 36,000 |
2003/09/03 | 197 | 198 | 185 | 187 | 103,000 |
2003/09/02 | 194 | 200 | 186 | 195 | 162,000 |
2003/09/01 | 176 | 183 | 176 | 182 | 66,000 |
2003/08/29 | 178 | 182 | 177 | 181 | 71,000 |
2003/08/28 | 185 | 186 | 183 | 183 | 43,000 |
2003/08/27 | 187 | 191 | 187 | 190 | 34,000 |
2003/08/26 | 191 | 191 | 184 | 187 | 36,000 |
2003/08/25 | 185 | 186 | 180 | 186 | 117,000 |
2003/08/22 | 193 | 194 | 187 | 187 | 111,000 |
2003/08/21 | 195 | 196 | 190 | 194 | 176,000 |
2003/08/20 | 204 | 205 | 196 | 200 | 356,000 |
2003/08/19 | 198 | 222 | 197 | 209 | 1,146,000 |
2003/08/18 | 188 | 194 | 187 | 194 | 333,000 |
2003/08/15 | 189 | 191 | 184 | 189 | 527,000 |
2003/08/14 | 163 | 189 | 162 | 184 | 405,000 |
2003/08/13 | 160 | 162 | 160 | 161 | 33,000 |
2003/08/12 | 164 | 164 | 160 | 160 | 9,000 |
2003/08/11 | 164 | 164 | 159 | 159 | 2,000 |
2003/08/08 | 167 | 167 | 161 | 162 | 71,000 |
2003/08/07 | 159 | 161 | 156 | 161 | 22,000 |
2003/08/06 | 158 | 159 | 154 | 159 | 56,000 |
2003/08/05 | 158 | 159 | 158 | 158 | 26,000 |
2003/08/04 | 162 | 163 | 161 | 162 | 15,000 |
2003/08/01 | 162 | 162 | 158 | 158 | 41,000 |
2003/07/31 | 169 | 169 | 159 | 160 | 33,000 |
2003/07/30 | 166 | 169 | 162 | 169 | 41,000 |
2003/07/29 | 166 | 166 | 158 | 165 | 33,000 |
2003/07/28 | 165 | 167 | 163 | 166 | 22,000 |
2003/07/25 | 161 | 162 | 161 | 162 | 11,000 |
2003/07/24 | 168 | 168 | 162 | 162 | 63,000 |
2003/07/23 | 163 | 166 | 161 | 165 | 25,000 |
2003/07/22 | 155 | 165 | 155 | 162 | 36,000 |
2003/07/18 | 151 | 160 | 151 | 160 | 78,000 |
2003/07/17 | 169 | 169 | 161 | 161 | 83,000 |
2003/07/16 | 178 | 178 | 172 | 172 | 34,000 |
2003/07/15 | 179 | 180 | 175 | 179 | 68,000 |
2003/07/14 | 179 | 179 | 175 | 175 | 40,000 |
2003/07/11 | 178 | 178 | 176 | 176 | 16,000 |
2003/07/10 | 177 | 178 | 175 | 177 | 41,000 |
2003/07/09 | 176 | 176 | 173 | 176 | 40,000 |
2003/07/08 | 179 | 179 | 171 | 171 | 83,000 |
2003/07/07 | 179 | 182 | 178 | 178 | 37,000 |
2003/07/04 | 171 | 179 | 171 | 177 | 42,000 |
2003/07/03 | 183 | 185 | 181 | 181 | 45,000 |
2003/07/02 | 189 | 189 | 180 | 183 | 81,000 |
2003/07/01 | 183 | 186 | 181 | 186 | 51,000 |
2003/06/30 | 190 | 191 | 183 | 186 | 74,000 |
2003/06/27 | 183 | 186 | 181 | 185 | 44,000 |
2003/06/26 | 180 | 184 | 180 | 181 | 46,000 |
2003/06/25 | 183 | 184 | 182 | 182 | 77,000 |
2003/06/24 | 187 | 187 | 182 | 186 | 71,000 |
2003/06/23 | 188 | 188 | 184 | 184 | 120,000 |
2003/06/20 | 183 | 188 | 183 | 188 | 116,000 |
2003/06/19 | 189 | 190 | 183 | 186 | 312,000 |
2003/06/18 | 175 | 179 | 172 | 176 | 82,000 |
2003/06/17 | 186 | 189 | 168 | 170 | 275,000 |
2003/06/16 | 175 | 186 | 175 | 182 | 395,000 |
2003/06/13 | 181 | 185 | 170 | 170 | 491,000 |
2003/06/12 | 193 | 196 | 186 | 186 | 157,000 |
2003/06/11 | 190 | 205 | 190 | 194 | 260,000 |
2003/06/10 | 194 | 196 | 181 | 187 | 391,000 |
2003/06/09 | 200 | 200 | 193 | 198 | 380,000 |
2003/06/06 | 206 | 206 | 200 | 205 | 175,000 |
2003/06/05 | 203 | 210 | 200 | 209 | 537,000 |
2003/06/04 | 203 | 205 | 199 | 201 | 415,000 |
2003/06/03 | 202 | 206 | 192 | 206 | 1,050,000 |
2003/06/02 | 191 | 204 | 191 | 202 | 1,691,000 |
2003/05/30 | 185 | 191 | 180 | 191 | 1,161,000 |
2003/05/29 | 168 | 187 | 168 | 179 | 2,565,000 |
2003/05/28 | 160 | 171 | 158 | 163 | 355,000 |
2003/05/27 | 160 | 168 | 158 | 165 | 1,072,000 |
2003/05/26 | 160 | 175 | 152 | 158 | 1,802,000 |
2003/05/23 | 120 | 154 | 119 | 151 | 775,000 |
2003/05/22 | 117 | 117 | 116 | 116 | 9,000 |
2003/05/21 | 118 | 118 | 114 | 114 | 22,000 |
2003/05/20 | 118 | 119 | 118 | 119 | 18,000 |
2003/05/19 | 120 | 120 | 117 | 120 | 65,000 |
2003/05/16 | 118 | 120 | 117 | 118 | 60,000 |
2003/05/15 | 117 | 117 | 115 | 117 | 31,000 |
2003/05/14 | 116 | 116 | 115 | 116 | 19,000 |
2003/05/13 | 116 | 116 | 115 | 116 | 12,000 |
2003/05/12 | 118 | 118 | 114 | 116 | 13,000 |
2003/05/09 | 116 | 117 | 116 | 117 | 25,000 |
2003/05/08 | 116 | 116 | 114 | 114 | 8,000 |
2003/05/07 | 116 | 117 | 116 | 117 | 14,000 |
2003/05/06 | 116 | 117 | 116 | 116 | 16,000 |
2003/05/02 | 113 | 115 | 112 | 114 | 31,000 |
2003/05/01 | 114 | 117 | 114 | 114 | 7,000 |
2003/04/30 | 113 | 114 | 112 | 114 | 8,000 |
2003/04/28 | 117 | 117 | 114 | 115 | 12,000 |
2003/04/25 | 118 | 118 | 117 | 117 | 6,000 |
2003/04/24 | 120 | 120 | 117 | 119 | 31,000 |
2003/04/23 | 121 | 122 | 117 | 118 | 37,000 |
2003/04/22 | 120 | 128 | 120 | 121 | 205,000 |
2003/04/21 | 117 | 118 | 117 | 118 | 24,000 |
2003/04/18 | 113 | 117 | 113 | 115 | 12,000 |
2003/04/17 | 116 | 116 | 112 | 112 | 14,000 |
2003/04/16 | 116 | 116 | 114 | 116 | 18,000 |
2003/04/15 | 114 | 117 | 114 | 116 | 14,000 |
2003/04/14 | 115 | 115 | 111 | 115 | 12,000 |
2003/04/11 | 117 | 117 | 115 | 117 | 18,000 |
2003/04/10 | 119 | 119 | 116 | 116 | 19,000 |
2003/04/09 | 119 | 120 | 119 | 119 | 9,000 |
2003/04/08 | 118 | 118 | 117 | 118 | 12,000 |
2003/04/07 | 117 | 120 | 115 | 118 | 57,000 |
2003/04/04 | 115 | 117 | 114 | 117 | 10,000 |
2003/04/03 | 117 | 117 | 115 | 115 | 3,000 |
2003/04/02 | 111 | 114 | 111 | 114 | 16,000 |
2003/04/01 | 112 | 113 | 111 | 113 | 27,000 |
2003/03/31 | 115 | 115 | 114 | 114 | 6,000 |
2003/03/28 | 116 | 117 | 115 | 117 | 31,000 |
2003/03/27 | 120 | 120 | 116 | 118 | 124,000 |
2003/03/26 | 112 | 114 | 109 | 110 | 24,000 |
2003/03/25 | 113 | 114 | 112 | 114 | 16,000 |
2003/03/24 | 111 | 115 | 110 | 115 | 47,000 |
2003/03/20 | 107 | 109 | 107 | 109 | 21,000 |
2003/03/19 | 108 | 108 | 107 | 107 | 7,000 |
2003/03/18 | 110 | 110 | 108 | 109 | 22,000 |
2003/03/17 | 109 | 111 | 107 | 111 | 15,000 |
2003/03/14 | 109 | 109 | 109 | 109 | 60,000 |
2003/03/13 | 109 | 110 | 109 | 109 | 11,000 |
2003/03/12 | 107 | 108 | 107 | 108 | 6,000 |
2003/03/11 | 112 | 112 | 106 | 107 | 24,000 |
2003/03/10 | 113 | 114 | 110 | 113 | 28,000 |
2003/03/07 | 115 | 116 | 112 | 112 | 21,000 |
2003/03/06 | 116 | 117 | 113 | 115 | 31,000 |
2003/03/05 | 117 | 117 | 114 | 116 | 30,000 |
2003/03/04 | 115 | 118 | 113 | 118 | 69,000 |
2003/03/03 | 113 | 114 | 113 | 114 | 24,000 |
2003/02/28 | 110 | 113 | 110 | 113 | 16,000 |
2003/02/27 | 109 | 110 | 109 | 110 | 5,000 |
2003/02/26 | 108 | 110 | 108 | 108 | 7,000 |
2003/02/25 | 110 | 110 | 106 | 107 | 28,000 |
2003/02/24 | 113 | 113 | 112 | 112 | 17,000 |
2003/02/21 | 111 | 113 | 111 | 112 | 26,000 |
2003/02/20 | 113 | 115 | 111 | 115 | 21,000 |
2003/02/19 | 112 | 112 | 112 | 112 | 2,000 |
2003/02/18 | 112 | 113 | 110 | 112 | 67,000 |
2003/02/17 | 114 | 114 | 114 | 114 | 9,000 |
2003/02/14 | 112 | 116 | 112 | 114 | 43,000 |
2003/02/13 | 117 | 117 | 111 | 112 | 20,000 |
2003/02/12 | 115 | 117 | 114 | 117 | 80,000 |
2003/02/10 | 112 | 113 | 111 | 111 | 20,000 |
2003/02/07 | 111 | 112 | 111 | 111 | 26,000 |
2003/02/06 | 110 | 110 | 109 | 110 | 59,000 |
2003/02/05 | 107 | 109 | 107 | 109 | 38,000 |
2003/02/04 | 104 | 107 | 104 | 107 | 16,000 |
2003/02/03 | 101 | 102 | 101 | 102 | 27,000 |
2003/01/31 | 103 | 106 | 101 | 101 | 18,000 |
2003/01/30 | 103 | 103 | 101 | 103 | 16,000 |
2003/01/29 | 104 | 104 | 103 | 104 | 15,000 |
2003/01/28 | 106 | 107 | 105 | 105 | 18,000 |
2003/01/27 | 109 | 109 | 106 | 107 | 13,000 |
2003/01/24 | 109 | 111 | 109 | 109 | 32,000 |
2003/01/23 | 111 | 111 | 110 | 110 | 15,000 |
2003/01/22 | 112 | 112 | 109 | 110 | 32,000 |
2003/01/21 | 109 | 112 | 106 | 112 | 86,000 |
2003/01/20 | 109 | 109 | 109 | 109 | 3,000 |
2003/01/17 | 108 | 113 | 108 | 111 | 48,000 |
2003/01/16 | 112 | 112 | 107 | 107 | 24,000 |
2003/01/15 | 105 | 112 | 105 | 112 | 20,000 |
2003/01/14 | 103 | 104 | 103 | 104 | 3,000 |
2003/01/10 | 104 | 105 | 103 | 103 | 10,000 |
2003/01/09 | 106 | 106 | 105 | 105 | 15,000 |
2003/01/08 | 106 | 106 | 106 | 106 | 1,000 |
2003/01/07 | 105 | 106 | 105 | 106 | 8,000 |
2003/01/06 | 102 | 106 | 102 | 106 | 7,000 |