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 |
|---|---|---|---|---|---|
| 2005/12/30 | 414 | 416 | 411 | 413 | 84,000 |
| 2005/12/29 | 410 | 418 | 410 | 412 | 231,000 |
| 2005/12/28 | 405 | 412 | 404 | 410 | 165,000 |
| 2005/12/27 | 412 | 417 | 406 | 410 | 317,000 |
| 2005/12/26 | 420 | 422 | 413 | 415 | 278,000 |
| 2005/12/22 | 431 | 433 | 414 | 419 | 1,182,000 |
| 2005/12/21 | 397 | 428 | 393 | 424 | 1,376,000 |
| 2005/12/20 | 393 | 398 | 393 | 397 | 87,000 |
| 2005/12/19 | 397 | 397 | 394 | 396 | 82,000 |
| 2005/12/16 | 398 | 401 | 395 | 398 | 141,000 |
| 2005/12/15 | 400 | 402 | 398 | 399 | 117,000 |
| 2005/12/14 | 414 | 414 | 401 | 401 | 437,000 |
| 2005/12/13 | 399 | 406 | 397 | 404 | 282,000 |
| 2005/12/12 | 394 | 399 | 392 | 399 | 186,000 |
| 2005/12/09 | 395 | 398 | 392 | 395 | 151,000 |
| 2005/12/08 | 398 | 400 | 392 | 395 | 225,000 |
| 2005/12/07 | 395 | 399 | 390 | 393 | 258,000 |
| 2005/12/06 | 402 | 402 | 395 | 396 | 216,000 |
| 2005/12/05 | 402 | 404 | 397 | 401 | 184,000 |
| 2005/12/02 | 403 | 405 | 398 | 401 | 279,000 |
| 2005/12/01 | 393 | 406 | 392 | 405 | 256,000 |
| 2005/11/30 | 394 | 395 | 391 | 391 | 117,000 |
| 2005/11/29 | 397 | 397 | 391 | 394 | 112,000 |
| 2005/11/28 | 398 | 398 | 388 | 394 | 131,000 |
| 2005/11/25 | 385 | 397 | 385 | 397 | 136,000 |
| 2005/11/24 | 398 | 398 | 386 | 390 | 276,000 |
| 2005/11/22 | 400 | 402 | 394 | 398 | 245,000 |
| 2005/11/21 | 405 | 407 | 397 | 398 | 267,000 |
| 2005/11/18 | 413 | 413 | 403 | 406 | 166,000 |
| 2005/11/17 | 397 | 413 | 396 | 413 | 298,000 |
| 2005/11/16 | 396 | 398 | 393 | 398 | 149,000 |
| 2005/11/15 | 400 | 400 | 396 | 397 | 149,000 |
| 2005/11/14 | 402 | 404 | 400 | 400 | 91,000 |
| 2005/11/11 | 401 | 405 | 399 | 402 | 289,000 |
| 2005/11/10 | 408 | 410 | 395 | 403 | 363,000 |
| 2005/11/09 | 417 | 417 | 411 | 412 | 192,000 |
| 2005/11/08 | 428 | 429 | 410 | 415 | 291,000 |
| 2005/11/07 | 430 | 430 | 419 | 425 | 206,000 |
| 2005/11/04 | 436 | 436 | 419 | 421 | 303,000 |
| 2005/11/02 | 410 | 429 | 408 | 423 | 585,000 |
| 2005/11/01 | 410 | 411 | 406 | 409 | 85,000 |
| 2005/10/31 | 405 | 409 | 404 | 407 | 120,000 |
| 2005/10/28 | 408 | 410 | 404 | 404 | 92,000 |
| 2005/10/27 | 408 | 411 | 405 | 407 | 161,000 |
| 2005/10/26 | 402 | 406 | 400 | 405 | 317,000 |
| 2005/10/25 | 395 | 402 | 394 | 399 | 277,000 |
| 2005/10/24 | 395 | 400 | 395 | 395 | 143,000 |
| 2005/10/21 | 394 | 398 | 391 | 396 | 125,000 |
| 2005/10/20 | 402 | 406 | 399 | 399 | 94,000 |
| 2005/10/19 | 403 | 405 | 397 | 398 | 232,000 |
| 2005/10/18 | 402 | 408 | 402 | 404 | 142,000 |
| 2005/10/17 | 412 | 412 | 401 | 401 | 266,000 |
| 2005/10/14 | 415 | 416 | 409 | 411 | 141,000 |
| 2005/10/13 | 412 | 416 | 409 | 414 | 173,000 |
| 2005/10/12 | 414 | 416 | 408 | 412 | 154,000 |
| 2005/10/11 | 408 | 414 | 408 | 414 | 117,000 |
| 2005/10/07 | 410 | 412 | 406 | 407 | 190,000 |
| 2005/10/06 | 412 | 415 | 410 | 410 | 193,000 |
| 2005/10/05 | 413 | 421 | 413 | 413 | 232,000 |
| 2005/10/04 | 414 | 418 | 412 | 413 | 256,000 |
| 2005/10/03 | 420 | 427 | 415 | 417 | 296,000 |
| 2005/09/30 | 420 | 424 | 418 | 422 | 300,000 |
| 2005/09/29 | 424 | 425 | 417 | 419 | 331,000 |
| 2005/09/28 | 423 | 425 | 418 | 424 | 244,000 |
| 2005/09/27 | 432 | 433 | 426 | 426 | 257,000 |
| 2005/09/26 | 441 | 441 | 426 | 431 | 768,000 |
| 2005/09/22 | 423 | 438 | 419 | 429 | 1,745,000 |
| 2005/09/21 | 420 | 420 | 409 | 410 | 263,000 |
| 2005/09/20 | 417 | 421 | 411 | 418 | 289,000 |
| 2005/09/16 | 423 | 426 | 410 | 417 | 494,000 |
| 2005/09/15 | 402 | 423 | 402 | 423 | 480,000 |
| 2005/09/14 | 404 | 407 | 403 | 406 | 168,000 |
| 2005/09/13 | 407 | 408 | 402 | 407 | 139,000 |
| 2005/09/12 | 409 | 409 | 403 | 408 | 130,000 |
| 2005/09/09 | 400 | 405 | 400 | 405 | 274,000 |
| 2005/09/08 | 405 | 406 | 402 | 402 | 309,000 |
| 2005/09/07 | 405 | 406 | 403 | 405 | 431,000 |
| 2005/09/06 | 409 | 412 | 405 | 406 | 293,000 |
| 2005/09/05 | 411 | 415 | 411 | 412 | 209,000 |
| 2005/09/02 | 421 | 421 | 413 | 413 | 175,000 |
| 2005/09/01 | 410 | 421 | 410 | 418 | 381,000 |
| 2005/08/31 | 413 | 413 | 410 | 413 | 161,000 |
| 2005/08/30 | 411 | 414 | 410 | 412 | 126,000 |
| 2005/08/29 | 417 | 417 | 409 | 410 | 208,000 |
| 2005/08/26 | 415 | 417 | 413 | 416 | 151,000 |
| 2005/08/25 | 420 | 422 | 414 | 414 | 376,000 |
| 2005/08/24 | 415 | 430 | 415 | 423 | 392,000 |
| 2005/08/23 | 418 | 420 | 415 | 415 | 182,000 |
| 2005/08/22 | 420 | 421 | 414 | 416 | 183,000 |
| 2005/08/19 | 426 | 426 | 413 | 418 | 240,000 |
| 2005/08/18 | 416 | 429 | 411 | 425 | 583,000 |
| 2005/08/17 | 415 | 416 | 410 | 413 | 138,000 |
| 2005/08/16 | 416 | 417 | 411 | 413 | 84,000 |
| 2005/08/15 | 408 | 415 | 408 | 415 | 107,000 |
| 2005/08/12 | 418 | 419 | 411 | 411 | 177,000 |
| 2005/08/11 | 417 | 418 | 414 | 416 | 149,000 |
| 2005/08/10 | 414 | 419 | 411 | 413 | 261,000 |
| 2005/08/09 | 399 | 419 | 399 | 409 | 356,000 |
| 2005/08/08 | 381 | 396 | 381 | 396 | 452,000 |
| 2005/08/05 | 405 | 410 | 395 | 396 | 372,000 |
| 2005/08/04 | 409 | 415 | 405 | 410 | 308,000 |
| 2005/08/03 | 414 | 416 | 408 | 410 | 457,000 |
| 2005/08/02 | 422 | 423 | 415 | 415 | 259,000 |
| 2005/08/01 | 410 | 421 | 410 | 421 | 429,000 |
| 2005/07/29 | 429 | 430 | 420 | 420 | 337,000 |
| 2005/07/28 | 440 | 441 | 429 | 433 | 714,000 |
| 2005/07/27 | 446 | 446 | 433 | 439 | 1,871,000 |
| 2005/07/26 | 428 | 431 | 423 | 431 | 686,000 |
| 2005/07/25 | 416 | 430 | 414 | 426 | 818,000 |
| 2005/07/22 | 411 | 415 | 410 | 414 | 372,000 |
| 2005/07/21 | 417 | 420 | 414 | 415 | 398,000 |
| 2005/07/20 | 414 | 419 | 411 | 415 | 488,000 |
| 2005/07/19 | 413 | 416 | 409 | 413 | 923,000 |
| 2005/07/15 | 428 | 429 | 408 | 418 | 4,861,000 |
| 2005/07/14 | 410 | 440 | 406 | 430 | 13,858,000 |
| 2005/07/13 | 385 | 392 | 385 | 390 | 257,000 |
| 2005/07/12 | 384 | 388 | 383 | 385 | 260,000 |
| 2005/07/11 | 385 | 386 | 381 | 385 | 350,000 |
| 2005/07/08 | 393 | 394 | 380 | 381 | 648,000 |
| 2005/07/07 | 380 | 394 | 373 | 394 | 1,050,000 |
| 2005/07/06 | 393 | 396 | 378 | 382 | 1,350,000 |
| 2005/07/05 | 401 | 403 | 393 | 394 | 721,000 |
| 2005/07/04 | 402 | 407 | 398 | 404 | 845,000 |
| 2005/07/01 | 420 | 421 | 406 | 412 | 618,000 |
| 2005/06/30 | 421 | 424 | 420 | 421 | 209,000 |
| 2005/06/29 | 421 | 426 | 421 | 421 | 161,000 |
| 2005/06/28 | 420 | 425 | 419 | 424 | 216,000 |
| 2005/06/27 | 424 | 426 | 420 | 421 | 422,000 |
| 2005/06/24 | 423 | 429 | 423 | 427 | 414,000 |
| 2005/06/23 | 424 | 427 | 422 | 423 | 178,000 |
| 2005/06/22 | 426 | 427 | 422 | 425 | 109,000 |
| 2005/06/21 | 424 | 428 | 421 | 424 | 239,000 |
| 2005/06/20 | 428 | 433 | 421 | 425 | 341,000 |
| 2005/06/17 | 430 | 434 | 426 | 429 | 286,000 |
| 2005/06/16 | 427 | 436 | 426 | 428 | 256,000 |
| 2005/06/15 | 424 | 427 | 423 | 426 | 181,000 |
| 2005/06/14 | 422 | 427 | 422 | 422 | 286,000 |
| 2005/06/13 | 429 | 429 | 425 | 425 | 290,000 |
| 2005/06/10 | 428 | 433 | 424 | 429 | 259,000 |
| 2005/06/09 | 432 | 435 | 429 | 431 | 142,000 |
| 2005/06/08 | 432 | 437 | 431 | 434 | 121,000 |
| 2005/06/07 | 434 | 443 | 430 | 432 | 319,000 |
| 2005/06/06 | 428 | 437 | 427 | 437 | 416,000 |
| 2005/06/03 | 438 | 438 | 430 | 431 | 461,000 |
| 2005/06/02 | 450 | 450 | 434 | 434 | 358,000 |
| 2005/06/01 | 433 | 445 | 433 | 445 | 449,000 |
| 2005/05/31 | 436 | 440 | 431 | 437 | 398,000 |
| 2005/05/30 | 426 | 446 | 425 | 439 | 879,000 |
| 2005/05/27 | 423 | 429 | 418 | 425 | 802,000 |
| 2005/05/26 | 426 | 433 | 423 | 424 | 683,000 |
| 2005/05/25 | 434 | 438 | 426 | 435 | 1,196,000 |
| 2005/05/24 | 456 | 459 | 443 | 443 | 848,000 |
| 2005/05/23 | 460 | 463 | 456 | 460 | 435,000 |
| 2005/05/20 | 469 | 470 | 461 | 465 | 395,000 |
| 2005/05/19 | 474 | 477 | 468 | 472 | 847,000 |
| 2005/05/18 | 458 | 474 | 455 | 469 | 1,392,000 |
| 2005/05/17 | 479 | 480 | 453 | 463 | 1,780,000 |
| 2005/05/16 | 496 | 500 | 473 | 475 | 1,893,000 |
| 2005/05/13 | 493 | 508 | 489 | 498 | 1,979,000 |
| 2005/05/12 | 503 | 520 | 482 | 488 | 8,802,000 |
| 2005/05/11 | 474 | 495 | 474 | 488 | 1,997,000 |
| 2005/05/10 | 483 | 511 | 476 | 480 | 6,028,000 |
| 2005/05/09 | 484 | 486 | 481 | 482 | 563,000 |
| 2005/05/06 | 482 | 483 | 475 | 479 | 721,000 |
| 2005/05/02 | 469 | 477 | 469 | 477 | 684,000 |
| 2005/04/28 | 488 | 490 | 467 | 474 | 2,825,000 |
| 2005/04/27 | 486 | 501 | 475 | 483 | 3,799,000 |
| 2005/04/26 | 500 | 525 | 472 | 481 | 17,965,000 |
| 2005/04/25 | 456 | 496 | 454 | 488 | 5,537,000 |
| 2005/04/22 | 448 | 468 | 440 | 452 | 3,007,000 |
| 2005/04/21 | 431 | 452 | 428 | 435 | 1,889,000 |
| 2005/04/20 | 426 | 465 | 420 | 448 | 3,951,000 |
| 2005/04/19 | 400 | 414 | 400 | 414 | 621,000 |
| 2005/04/18 | 407 | 410 | 392 | 398 | 1,132,000 |
| 2005/04/15 | 428 | 430 | 421 | 422 | 964,000 |
| 2005/04/14 | 423 | 440 | 421 | 433 | 997,000 |
| 2005/04/13 | 437 | 440 | 430 | 436 | 903,000 |
| 2005/04/12 | 452 | 457 | 435 | 442 | 699,000 |
| 2005/04/11 | 464 | 464 | 452 | 457 | 421,000 |
| 2005/04/08 | 464 | 464 | 457 | 461 | 382,000 |
| 2005/04/07 | 464 | 465 | 457 | 463 | 363,000 |
| 2005/04/06 | 464 | 478 | 460 | 462 | 653,000 |
| 2005/04/05 | 460 | 465 | 458 | 462 | 400,000 |
| 2005/04/04 | 452 | 461 | 452 | 461 | 689,000 |
| 2005/04/01 | 452 | 469 | 445 | 466 | 1,010,000 |
| 2005/03/31 | 455 | 470 | 455 | 465 | 1,186,000 |
| 2005/03/30 | 475 | 481 | 443 | 447 | 1,610,000 |
| 2005/03/29 | 498 | 502 | 476 | 484 | 734,000 |
| 2005/03/28 | 490 | 503 | 485 | 497 | 391,000 |
| 2005/03/25 | 520 | 524 | 492 | 494 | 941,000 |
| 2005/03/24 | 530 | 534 | 514 | 515 | 1,399,000 |
| 2005/03/23 | 510 | 524 | 498 | 520 | 1,890,000 |
| 2005/03/22 | 499 | 510 | 494 | 503 | 449,000 |
| 2005/03/18 | 491 | 506 | 490 | 499 | 491,000 |
| 2005/03/17 | 501 | 502 | 494 | 496 | 504,000 |
| 2005/03/16 | 493 | 510 | 480 | 505 | 1,610,000 |
| 2005/03/15 | 519 | 522 | 487 | 496 | 2,085,000 |
| 2005/03/14 | 531 | 537 | 515 | 520 | 1,457,000 |
| 2005/03/11 | 545 | 546 | 529 | 531 | 1,913,000 |
| 2005/03/10 | 524 | 547 | 523 | 539 | 4,166,000 |
| 2005/03/09 | 527 | 533 | 521 | 525 | 1,423,000 |
| 2005/03/08 | 525 | 541 | 517 | 520 | 2,875,000 |
| 2005/03/07 | 545 | 562 | 521 | 526 | 14,390,000 |
| 2005/03/04 | 488 | 530 | 483 | 530 | 15,080,000 |
| 2005/03/03 | 476 | 493 | 470 | 485 | 2,284,000 |
| 2005/03/02 | 491 | 498 | 479 | 481 | 3,524,000 |
| 2005/03/01 | 484 | 488 | 464 | 486 | 4,255,000 |
| 2005/02/28 | 464 | 501 | 463 | 469 | 17,266,000 |
| 2005/02/25 | 434 | 457 | 427 | 452 | 4,444,000 |
| 2005/02/24 | 437 | 438 | 426 | 430 | 1,038,000 |
| 2005/02/23 | 423 | 428 | 422 | 427 | 555,000 |
| 2005/02/22 | 418 | 449 | 418 | 428 | 1,722,000 |
| 2005/02/21 | 434 | 434 | 422 | 423 | 548,000 |
| 2005/02/18 | 440 | 442 | 431 | 431 | 617,000 |
| 2005/02/17 | 430 | 449 | 426 | 438 | 1,797,000 |
| 2005/02/16 | 437 | 464 | 428 | 434 | 7,368,000 |
| 2005/02/15 | 409 | 449 | 404 | 432 | 4,397,000 |
| 2005/02/14 | 417 | 419 | 407 | 409 | 1,633,000 |
| 2005/02/10 | 430 | 432 | 414 | 420 | 2,400,000 |
| 2005/02/09 | 449 | 449 | 430 | 433 | 1,718,000 |
| 2005/02/08 | 455 | 470 | 440 | 446 | 5,104,000 |
| 2005/02/07 | 447 | 486 | 421 | 445 | 15,840,000 |
| 2005/02/04 | 510 | 528 | 428 | 437 | 18,160,000 |
| 2005/02/03 | 514 | 559 | 485 | 495 | 26,816,000 |
| 2005/02/02 | 424 | 504 | 410 | 504 | 30,734,000 |
| 2005/02/01 | 416 | 428 | 385 | 424 | 18,513,000 |
| 2005/01/31 | 440 | 470 | 387 | 391 | 35,468,000 |
| 2005/01/28 | 310 | 390 | 310 | 390 | 78,330,000 |
| 2005/01/27 | 263 | 311 | 263 | 310 | 23,351,000 |
| 2005/01/26 | 253 | 259 | 253 | 257 | 46,000 |
| 2005/01/25 | 257 | 258 | 256 | 258 | 21,000 |
| 2005/01/24 | 259 | 259 | 256 | 257 | 9,000 |
| 2005/01/21 | 261 | 261 | 258 | 259 | 17,000 |
| 2005/01/20 | 258 | 259 | 258 | 258 | 19,000 |
| 2005/01/19 | 259 | 260 | 259 | 260 | 32,000 |
| 2005/01/18 | 262 | 263 | 259 | 259 | 13,000 |
| 2005/01/17 | 259 | 261 | 259 | 261 | 18,000 |
| 2005/01/14 | 259 | 262 | 259 | 261 | 22,000 |
| 2005/01/13 | 264 | 264 | 261 | 261 | 19,000 |
| 2005/01/12 | 263 | 265 | 262 | 263 | 77,000 |
| 2005/01/11 | 264 | 264 | 261 | 263 | 29,000 |
| 2005/01/07 | 263 | 264 | 260 | 261 | 67,000 |
| 2005/01/06 | 257 | 261 | 257 | 261 | 16,000 |
| 2005/01/05 | 260 | 260 | 257 | 259 | 10,000 |
| 2005/01/04 | 256 | 259 | 251 | 259 | 26,000 |