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
2004/12/30 260 261 257 257 72,000
2004/12/29 267 267 263 265 35,000
2004/12/28 260 263 258 262 106,000
2004/12/27 255 257 255 256 43,000
2004/12/24 256 260 254 255 63,000
2004/12/22 259 263 254 255 40,000
2004/12/21 257 260 250 254 84,000
2004/12/20 253 257 253 253 13,000
2004/12/17 247 254 247 253 40,000
2004/12/16 250 250 247 247 21,000
2004/12/15 252 253 251 251 33,000
2004/12/14 254 254 248 252 83,000
2004/12/13 249 265 246 254 48,000
2004/12/10 256 256 244 252 68,000
2004/12/09 260 261 256 256 67,000
2004/12/08 258 261 258 258 33,000
2004/12/07 265 265 258 258 41,000
2004/12/06 264 265 263 263 45,000
2004/12/03 270 270 263 265 40,000
2004/12/02 269 272 266 269 53,000
2004/12/01 268 269 261 269 32,000
2004/11/30 270 270 268 268 30,000
2004/11/29 266 270 266 269 16,000
2004/11/26 260 268 260 263 44,000
2004/11/25 266 266 260 261 37,000
2004/11/24 265 269 265 266 25,000
2004/11/22 254 258 253 255 23,000
2004/11/19 265 268 263 263 43,000
2004/11/18 273 273 264 271 80,000
2004/11/17 274 274 270 272 41,000
2004/11/16 268 274 267 274 108,000
2004/11/15 268 268 262 263 49,000
2004/11/12 256 261 255 258 50,000
2004/11/11 260 261 256 256 20,000
2004/11/10 261 264 259 260 44,000
2004/11/09 261 267 261 263 24,000
2004/11/08 261 261 258 259 43,000
2004/11/05 258 261 256 259 72,000
2004/11/04 262 262 254 256 24,000
2004/11/02 248 251 248 251 66,000
2004/11/01 255 258 250 251 43,000
2004/10/29 250 256 250 254 141,000
2004/10/28 252 260 252 260 35,000
2004/10/27 258 260 255 256 36,000
2004/10/26 261 262 257 257 23,000
2004/10/25 262 265 259 260 27,000
2004/10/22 258 265 257 265 64,000
2004/10/21 267 270 256 259 35,000
2004/10/20 270 271 265 266 42,000
2004/10/19 273 274 271 271 18,000
2004/10/18 279 279 272 272 47,000
2004/10/15 268 275 267 274 97,000
2004/10/14 279 282 273 277 79,000
2004/10/13 290 290 283 284 46,000
2004/10/12 294 294 289 289 38,000
2004/10/08 290 291 287 290 84,000
2004/10/07 298 299 293 294 81,000
2004/10/06 284 297 282 295 167,000
2004/10/05 286 286 281 284 36,000
2004/10/04 290 290 284 286 86,000
2004/10/01 278 281 275 278 55,000
2004/09/30 269 279 268 279 56,000
2004/09/29 269 269 262 264 26,000
2004/09/28 266 268 263 266 43,000
2004/09/27 275 280 270 273 63,000
2004/09/24 278 280 271 275 64,000
2004/09/22 287 289 277 281 109,000
2004/09/21 285 285 278 282 53,000
2004/09/17 284 286 281 283 72,000
2004/09/16 283 287 280 286 88,000
2004/09/15 302 302 289 291 109,000
2004/09/14 301 310 300 301 182,000
2004/09/13 295 304 291 304 200,000
2004/09/10 295 297 270 290 254,000
2004/09/09 306 306 297 297 132,000
2004/09/08 313 318 303 310 390,000
2004/09/07 305 316 302 313 527,000
2004/09/06 283 297 283 295 233,000
2004/09/03 287 287 273 278 149,000
2004/09/02 282 285 281 281 125,000
2004/09/01 278 282 275 282 71,000
2004/08/31 278 279 274 279 116,000
2004/08/30 275 277 270 277 78,000
2004/08/27 266 272 265 272 72,000
2004/08/26 269 271 266 267 104,000
2004/08/25 263 264 261 264 47,000
2004/08/24 267 268 262 262 76,000
2004/08/23 255 264 255 262 71,000
2004/08/20 246 251 246 250 28,000
2004/08/19 243 246 243 246 11,000
2004/08/18 240 240 236 238 19,000
2004/08/17 243 243 241 242 9,000
2004/08/16 251 251 234 242 42,000
2004/08/13 256 256 247 250 27,000
2004/08/12 255 260 255 258 34,000
2004/08/11 255 255 250 254 14,000
2004/08/10 259 259 249 255 17,000
2004/08/09 246 255 246 255 22,000
2004/08/06 251 261 249 261 37,000
2004/08/05 249 256 249 256 36,000
2004/08/04 251 254 238 254 28,000
2004/08/03 254 256 253 254 14,000
2004/08/02 246 260 245 254 58,000
2004/07/30 238 245 236 243 29,000
2004/07/29 248 248 235 238 27,000
2004/07/28 254 254 240 248 19,000
2004/07/27 247 249 235 239 49,000
2004/07/26 253 257 235 249 54,000
2004/07/23 260 260 258 259 22,000
2004/07/22 259 260 257 259 27,000
2004/07/21 258 260 258 258 15,000
2004/07/20 260 260 255 257 44,000
2004/07/16 260 263 260 262 28,000
2004/07/15 264 264 260 260 102,000
2004/07/14 265 275 262 262 235,000
2004/07/13 255 265 253 259 80,000
2004/07/12 251 252 246 250 54,000
2004/07/09 238 242 238 242 32,000
2004/07/08 236 238 236 237 34,000
2004/07/07 240 240 231 235 37,000
2004/07/06 240 245 240 243 61,000
2004/07/05 254 254 235 247 86,000
2004/07/02 259 259 254 254 65,000
2004/07/01 255 262 254 259 86,000
2004/06/30 251 255 251 255 43,000
2004/06/29 253 253 250 251 29,000
2004/06/28 255 255 250 253 29,000
2004/06/25 247 253 247 252 57,000
2004/06/24 250 254 250 252 55,000
2004/06/23 252 253 246 247 52,000
2004/06/22 254 255 248 252 38,000
2004/06/21 252 256 250 252 106,000
2004/06/18 252 252 245 246 68,000
2004/06/17 257 257 250 252 30,000
2004/06/16 249 252 249 252 16,000
2004/06/15 253 253 245 249 40,000
2004/06/14 259 260 256 256 53,000
2004/06/11 254 262 254 259 138,000
2004/06/10 250 259 247 254 56,000
2004/06/09 240 252 240 249 85,000
2004/06/08 244 244 237 243 81,000
2004/06/07 232 234 228 234 26,000
2004/06/04 232 232 226 227 27,000
2004/06/03 234 238 223 227 54,000
2004/06/02 245 245 237 238 36,000
2004/06/01 235 246 235 243 31,000
2004/05/31 243 243 235 235 43,000
2004/05/28 242 245 239 242 27,000
2004/05/27 245 250 242 242 35,000
2004/05/26 236 244 236 243 50,000
2004/05/25 241 249 235 236 58,000
2004/05/24 239 242 236 239 68,000
2004/05/21 224 231 224 229 96,000
2004/05/20 238 238 215 220 174,000
2004/05/19 228 233 216 228 93,000
2004/05/18 204 214 203 208 202,000
2004/05/17 235 235 200 202 153,000
2004/05/14 246 246 238 239 54,000
2004/05/13 244 252 232 248 80,000
2004/05/12 239 245 234 243 56,000
2004/05/11 231 240 227 229 146,000
2004/05/10 252 256 241 241 208,000
2004/05/07 265 272 258 265 104,000
2004/05/06 280 280 267 267 102,000
2004/04/30 291 291 283 285 120,000
2004/04/28 297 297 290 292 53,000
2004/04/27 303 303 288 298 127,000
2004/04/26 312 313 303 309 66,000
2004/04/23 315 315 309 309 110,000
2004/04/22 314 316 306 309 112,000
2004/04/21 295 316 295 310 74,000
2004/04/20 294 299 293 299 87,000
2004/04/19 302 305 286 295 112,000
2004/04/16 310 315 305 307 117,000
2004/04/15 325 327 300 311 468,000
2004/04/14 297 316 296 315 444,000
2004/04/13 296 297 293 297 103,000
2004/04/12 291 296 291 294 57,000
2004/04/09 295 297 291 291 67,000
2004/04/08 295 297 295 297 115,000
2004/04/07 294 296 292 295 88,000
2004/04/06 295 295 292 293 64,000
2004/04/05 293 297 291 291 63,000
2004/04/02 290 298 288 293 122,000
2004/04/01 295 295 290 293 53,000
2004/03/31 295 297 292 297 57,000
2004/03/30 301 301 294 295 95,000
2004/03/29 300 310 300 302 97,000
2004/03/26 304 305 302 305 107,000
2004/03/25 307 310 302 303 116,000
2004/03/24 301 310 293 305 199,000
2004/03/23 303 303 293 299 65,000
2004/03/22 300 301 291 298 97,000
2004/03/19 283 298 283 295 140,000
2004/03/18 305 305 286 292 219,000
2004/03/17 308 312 298 301 158,000
2004/03/16 305 312 303 307 209,000
2004/03/15 303 304 300 301 92,000
2004/03/12 298 300 296 299 187,000
2004/03/11 300 303 300 302 115,000
2004/03/10 302 307 300 303 144,000
2004/03/09 300 305 295 305 271,000
2004/03/08 306 315 304 305 403,000
2004/03/05 309 320 302 309 657,000
2004/03/04 314 328 300 304 1,466,000
2004/03/03 289 320 289 316 1,440,000
2004/03/02 281 287 277 287 293,000
2004/03/01 279 283 276 279 324,000
2004/02/27 282 284 279 279 452,000
2004/02/26 265 277 262 275 496,000
2004/02/25 260 271 260 263 393,000
2004/02/24 277 278 263 265 508,000
2004/02/23 270 284 266 272 1,145,000
2004/02/20 251 263 251 262 466,000
2004/02/19 255 255 250 253 341,000
2004/02/18 260 268 249 252 1,640,000
2004/02/17 230 259 229 253 1,535,000
2004/02/16 215 224 215 224 153,000
2004/02/13 213 221 210 213 97,000
2004/02/12 214 215 210 211 92,000
2004/02/10 210 213 208 209 98,000
2004/02/09 215 216 207 207 140,000
2004/02/06 213 214 208 210 59,000
2004/02/05 205 210 205 210 12,000
2004/02/04 213 217 208 214 99,000
2004/02/03 211 211 203 210 52,000
2004/02/02 210 213 210 210 34,000
2004/01/30 212 217 211 213 63,000
2004/01/29 214 214 204 207 85,000
2004/01/28 218 218 215 217 88,000
2004/01/27 228 229 225 225 48,000
2004/01/26 230 230 224 227 54,000
2004/01/23 227 227 223 223 27,000
2004/01/22 227 229 224 225 44,000
2004/01/21 226 226 221 222 46,000
2004/01/20 222 229 220 224 80,000
2004/01/19 221 223 220 222 50,000
2004/01/16 220 223 220 223 42,000
2004/01/15 230 234 220 220 104,000
2004/01/14 217 228 217 225 97,000
2004/01/13 219 222 217 217 47,000
2004/01/09 221 224 218 222 75,000
2004/01/08 220 225 220 223 76,000
2004/01/07 223 226 219 221 156,000
2004/01/06 234 235 215 221 268,000
2004/01/05 234 234 227 231 213,000

このページの先頭へ