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 |
|---|---|---|---|---|---|
| 2006/12/29 | 332 | 336 | 331 | 336 | 58,000 |
| 2006/12/28 | 333 | 334 | 327 | 331 | 40,000 |
| 2006/12/27 | 334 | 334 | 330 | 330 | 61,000 |
| 2006/12/26 | 324 | 330 | 321 | 329 | 60,000 |
| 2006/12/25 | 338 | 338 | 325 | 329 | 71,000 |
| 2006/12/22 | 340 | 340 | 328 | 334 | 129,000 |
| 2006/12/21 | 330 | 343 | 329 | 341 | 330,000 |
| 2006/12/20 | 323 | 328 | 323 | 326 | 98,000 |
| 2006/12/19 | 329 | 332 | 321 | 322 | 161,000 |
| 2006/12/18 | 336 | 338 | 331 | 332 | 127,000 |
| 2006/12/15 | 340 | 342 | 335 | 337 | 209,000 |
| 2006/12/14 | 338 | 347 | 336 | 340 | 605,000 |
| 2006/12/13 | 322 | 344 | 322 | 341 | 1,747,000 |
| 2006/12/12 | 319 | 319 | 314 | 316 | 49,000 |
| 2006/12/11 | 310 | 317 | 310 | 315 | 85,000 |
| 2006/12/08 | 319 | 320 | 306 | 312 | 141,000 |
| 2006/12/07 | 310 | 318 | 310 | 314 | 119,000 |
| 2006/12/06 | 312 | 315 | 307 | 313 | 117,000 |
| 2006/12/05 | 312 | 315 | 309 | 312 | 122,000 |
| 2006/12/04 | 314 | 314 | 309 | 310 | 74,000 |
| 2006/12/01 | 311 | 314 | 310 | 314 | 32,000 |
| 2006/11/30 | 317 | 317 | 309 | 313 | 46,000 |
| 2006/11/29 | 303 | 309 | 303 | 308 | 90,000 |
| 2006/11/28 | 306 | 306 | 300 | 304 | 37,000 |
| 2006/11/27 | 298 | 307 | 298 | 305 | 39,000 |
| 2006/11/24 | 297 | 302 | 293 | 298 | 51,000 |
| 2006/11/22 | 294 | 299 | 292 | 297 | 94,000 |
| 2006/11/21 | 282 | 291 | 274 | 289 | 100,000 |
| 2006/11/20 | 310 | 310 | 285 | 288 | 103,000 |
| 2006/11/17 | 313 | 314 | 304 | 306 | 70,000 |
| 2006/11/16 | 318 | 318 | 313 | 313 | 55,000 |
| 2006/11/15 | 319 | 323 | 318 | 318 | 29,000 |
| 2006/11/14 | 316 | 326 | 315 | 317 | 54,000 |
| 2006/11/13 | 313 | 317 | 312 | 312 | 69,000 |
| 2006/11/10 | 317 | 319 | 313 | 317 | 90,000 |
| 2006/11/09 | 322 | 327 | 320 | 320 | 35,000 |
| 2006/11/08 | 329 | 332 | 323 | 323 | 71,000 |
| 2006/11/07 | 326 | 328 | 324 | 324 | 52,000 |
| 2006/11/06 | 327 | 327 | 322 | 325 | 30,000 |
| 2006/11/02 | 332 | 335 | 324 | 327 | 70,000 |
| 2006/11/01 | 325 | 333 | 325 | 330 | 63,000 |
| 2006/10/31 | 322 | 330 | 322 | 324 | 82,000 |
| 2006/10/30 | 333 | 333 | 324 | 324 | 147,000 |
| 2006/10/27 | 343 | 343 | 338 | 338 | 61,000 |
| 2006/10/26 | 343 | 343 | 339 | 341 | 49,000 |
| 2006/10/25 | 341 | 342 | 338 | 340 | 100,000 |
| 2006/10/24 | 344 | 346 | 337 | 343 | 233,000 |
| 2006/10/23 | 345 | 348 | 342 | 343 | 63,000 |
| 2006/10/20 | 349 | 350 | 343 | 345 | 133,000 |
| 2006/10/19 | 343 | 350 | 341 | 347 | 126,000 |
| 2006/10/18 | 340 | 343 | 337 | 342 | 200,000 |
| 2006/10/17 | 347 | 348 | 343 | 345 | 88,000 |
| 2006/10/16 | 338 | 351 | 338 | 344 | 179,000 |
| 2006/10/13 | 352 | 355 | 346 | 348 | 93,000 |
| 2006/10/12 | 335 | 350 | 335 | 344 | 136,000 |
| 2006/10/11 | 362 | 362 | 338 | 338 | 327,000 |
| 2006/10/10 | 355 | 364 | 355 | 359 | 250,000 |
| 2006/10/06 | 362 | 366 | 358 | 364 | 224,000 |
| 2006/10/05 | 363 | 372 | 363 | 370 | 346,000 |
| 2006/10/04 | 370 | 371 | 359 | 361 | 498,000 |
| 2006/10/03 | 365 | 376 | 361 | 371 | 1,564,000 |
| 2006/10/02 | 359 | 370 | 353 | 369 | 2,417,000 |
| 2006/09/29 | 333 | 333 | 329 | 329 | 66,000 |
| 2006/09/28 | 329 | 337 | 323 | 331 | 141,000 |
| 2006/09/27 | 319 | 338 | 319 | 329 | 343,000 |
| 2006/09/26 | 332 | 333 | 320 | 323 | 213,000 |
| 2006/09/25 | 340 | 348 | 326 | 334 | 237,000 |
| 2006/09/22 | 345 | 350 | 341 | 345 | 114,000 |
| 2006/09/21 | 350 | 355 | 343 | 350 | 165,000 |
| 2006/09/20 | 348 | 349 | 343 | 345 | 120,000 |
| 2006/09/19 | 342 | 356 | 342 | 352 | 226,000 |
| 2006/09/15 | 339 | 346 | 339 | 344 | 149,000 |
| 2006/09/14 | 352 | 352 | 337 | 345 | 230,000 |
| 2006/09/13 | 368 | 369 | 351 | 353 | 364,000 |
| 2006/09/12 | 373 | 386 | 361 | 362 | 1,062,000 |
| 2006/09/11 | 367 | 378 | 366 | 372 | 445,000 |
| 2006/09/08 | 360 | 366 | 359 | 366 | 248,000 |
| 2006/09/07 | 355 | 366 | 353 | 365 | 254,000 |
| 2006/09/06 | 366 | 370 | 357 | 361 | 299,000 |
| 2006/09/05 | 368 | 370 | 361 | 366 | 490,000 |
| 2006/09/04 | 375 | 380 | 368 | 371 | 491,000 |
| 2006/09/01 | 359 | 368 | 356 | 366 | 482,000 |
| 2006/08/31 | 366 | 370 | 359 | 360 | 874,000 |
| 2006/08/30 | 345 | 372 | 341 | 366 | 2,103,000 |
| 2006/08/29 | 346 | 346 | 336 | 339 | 385,000 |
| 2006/08/28 | 342 | 344 | 337 | 342 | 842,000 |
| 2006/08/25 | 323 | 352 | 321 | 348 | 3,376,000 |
| 2006/08/24 | 312 | 318 | 308 | 318 | 232,000 |
| 2006/08/23 | 310 | 315 | 309 | 311 | 103,000 |
| 2006/08/22 | 304 | 313 | 300 | 310 | 149,000 |
| 2006/08/21 | 307 | 311 | 305 | 306 | 97,000 |
| 2006/08/18 | 312 | 315 | 303 | 309 | 236,000 |
| 2006/08/17 | 318 | 321 | 311 | 311 | 301,000 |
| 2006/08/16 | 313 | 316 | 308 | 313 | 301,000 |
| 2006/08/15 | 308 | 319 | 303 | 310 | 584,000 |
| 2006/08/14 | 309 | 319 | 309 | 309 | 371,000 |
| 2006/08/11 | 305 | 320 | 302 | 310 | 1,283,000 |
| 2006/08/10 | 271 | 308 | 268 | 300 | 1,199,000 |
| 2006/08/09 | 271 | 272 | 265 | 271 | 375,000 |
| 2006/08/08 | 269 | 275 | 268 | 274 | 779,000 |
| 2006/08/07 | 272 | 283 | 265 | 267 | 1,691,000 |
| 2006/08/04 | 254 | 257 | 248 | 252 | 137,000 |
| 2006/08/03 | 257 | 257 | 250 | 253 | 134,000 |
| 2006/08/02 | 250 | 257 | 250 | 257 | 126,000 |
| 2006/08/01 | 251 | 255 | 249 | 250 | 62,000 |
| 2006/07/31 | 265 | 265 | 251 | 256 | 92,000 |
| 2006/07/28 | 254 | 256 | 252 | 255 | 71,000 |
| 2006/07/27 | 251 | 262 | 243 | 259 | 84,000 |
| 2006/07/26 | 260 | 260 | 252 | 252 | 52,000 |
| 2006/07/25 | 263 | 268 | 259 | 259 | 72,000 |
| 2006/07/24 | 269 | 269 | 262 | 263 | 20,000 |
| 2006/07/21 | 271 | 272 | 266 | 267 | 26,000 |
| 2006/07/20 | 278 | 280 | 270 | 272 | 49,000 |
| 2006/07/19 | 265 | 270 | 258 | 264 | 142,000 |
| 2006/07/18 | 279 | 280 | 272 | 275 | 72,000 |
| 2006/07/14 | 286 | 296 | 283 | 284 | 46,000 |
| 2006/07/13 | 295 | 302 | 291 | 298 | 64,000 |
| 2006/07/12 | 315 | 315 | 305 | 310 | 97,000 |
| 2006/07/11 | 318 | 323 | 315 | 320 | 44,000 |
| 2006/07/10 | 315 | 324 | 311 | 323 | 53,000 |
| 2006/07/07 | 340 | 340 | 326 | 326 | 27,000 |
| 2006/07/06 | 334 | 336 | 332 | 332 | 32,000 |
| 2006/07/05 | 342 | 343 | 335 | 335 | 46,000 |
| 2006/07/04 | 336 | 347 | 331 | 347 | 66,000 |
| 2006/07/03 | 340 | 340 | 332 | 334 | 23,000 |
| 2006/06/30 | 326 | 335 | 326 | 335 | 72,000 |
| 2006/06/29 | 332 | 336 | 328 | 329 | 97,000 |
| 2006/06/28 | 337 | 337 | 331 | 332 | 60,000 |
| 2006/06/27 | 333 | 340 | 332 | 338 | 44,000 |
| 2006/06/26 | 330 | 336 | 328 | 333 | 49,000 |
| 2006/06/23 | 333 | 338 | 325 | 329 | 119,000 |
| 2006/06/22 | 346 | 346 | 330 | 337 | 169,000 |
| 2006/06/21 | 336 | 345 | 336 | 345 | 63,000 |
| 2006/06/20 | 327 | 334 | 323 | 334 | 63,000 |
| 2006/06/19 | 326 | 331 | 326 | 326 | 18,000 |
| 2006/06/16 | 315 | 338 | 315 | 323 | 87,000 |
| 2006/06/15 | 310 | 320 | 300 | 313 | 62,000 |
| 2006/06/14 | 293 | 308 | 293 | 302 | 82,000 |
| 2006/06/13 | 298 | 298 | 295 | 295 | 26,000 |
| 2006/06/12 | 284 | 309 | 281 | 298 | 175,000 |
| 2006/06/09 | 293 | 304 | 283 | 294 | 110,000 |
| 2006/06/08 | 290 | 300 | 290 | 296 | 152,000 |
| 2006/06/07 | 303 | 318 | 302 | 302 | 103,000 |
| 2006/06/06 | 289 | 313 | 289 | 307 | 124,000 |
| 2006/06/05 | 304 | 309 | 298 | 298 | 97,000 |
| 2006/06/02 | 289 | 311 | 270 | 309 | 164,000 |
| 2006/06/01 | 298 | 310 | 293 | 294 | 74,000 |
| 2006/05/31 | 287 | 299 | 287 | 296 | 123,000 |
| 2006/05/30 | 319 | 320 | 306 | 307 | 83,000 |
| 2006/05/29 | 323 | 328 | 316 | 322 | 64,000 |
| 2006/05/26 | 326 | 330 | 318 | 328 | 112,000 |
| 2006/05/25 | 342 | 345 | 322 | 326 | 201,000 |
| 2006/05/24 | 348 | 349 | 337 | 342 | 77,000 |
| 2006/05/23 | 350 | 357 | 341 | 341 | 124,000 |
| 2006/05/22 | 363 | 364 | 354 | 360 | 212,000 |
| 2006/05/19 | 356 | 376 | 356 | 367 | 99,000 |
| 2006/05/18 | 359 | 367 | 353 | 366 | 54,000 |
| 2006/05/17 | 365 | 369 | 360 | 368 | 84,000 |
| 2006/05/16 | 383 | 384 | 367 | 370 | 72,000 |
| 2006/05/15 | 366 | 378 | 366 | 378 | 65,000 |
| 2006/05/12 | 377 | 385 | 372 | 385 | 101,000 |
| 2006/05/11 | 393 | 398 | 382 | 383 | 55,000 |
| 2006/05/10 | 394 | 398 | 385 | 388 | 65,000 |
| 2006/05/09 | 378 | 402 | 378 | 393 | 200,000 |
| 2006/05/08 | 382 | 386 | 378 | 382 | 83,000 |
| 2006/05/02 | 375 | 388 | 375 | 385 | 64,000 |
| 2006/05/01 | 391 | 391 | 382 | 383 | 66,000 |
| 2006/04/28 | 389 | 389 | 378 | 386 | 51,000 |
| 2006/04/27 | 384 | 387 | 379 | 387 | 69,000 |
| 2006/04/26 | 388 | 390 | 383 | 386 | 45,000 |
| 2006/04/25 | 386 | 386 | 381 | 383 | 36,000 |
| 2006/04/24 | 384 | 387 | 375 | 376 | 116,000 |
| 2006/04/21 | 394 | 394 | 387 | 389 | 71,000 |
| 2006/04/20 | 390 | 396 | 390 | 392 | 41,000 |
| 2006/04/19 | 398 | 398 | 390 | 392 | 46,000 |
| 2006/04/18 | 386 | 401 | 386 | 395 | 110,000 |
| 2006/04/17 | 399 | 399 | 391 | 391 | 89,000 |
| 2006/04/14 | 400 | 404 | 396 | 400 | 86,000 |
| 2006/04/13 | 404 | 410 | 395 | 403 | 68,000 |
| 2006/04/12 | 404 | 410 | 404 | 406 | 57,000 |
| 2006/04/11 | 413 | 413 | 405 | 409 | 55,000 |
| 2006/04/10 | 411 | 415 | 409 | 412 | 41,000 |
| 2006/04/07 | 413 | 415 | 409 | 414 | 51,000 |
| 2006/04/06 | 410 | 419 | 409 | 413 | 122,000 |
| 2006/04/05 | 417 | 423 | 409 | 413 | 150,000 |
| 2006/04/04 | 409 | 415 | 409 | 413 | 118,000 |
| 2006/04/03 | 410 | 416 | 409 | 411 | 71,000 |
| 2006/03/31 | 410 | 417 | 408 | 410 | 182,000 |
| 2006/03/30 | 415 | 415 | 407 | 413 | 141,000 |
| 2006/03/29 | 410 | 413 | 405 | 412 | 94,000 |
| 2006/03/28 | 408 | 425 | 398 | 407 | 579,000 |
| 2006/03/27 | 401 | 404 | 401 | 404 | 65,000 |
| 2006/03/24 | 400 | 405 | 400 | 402 | 84,000 |
| 2006/03/23 | 406 | 407 | 398 | 401 | 118,000 |
| 2006/03/22 | 402 | 407 | 398 | 406 | 89,000 |
| 2006/03/20 | 396 | 404 | 395 | 401 | 85,000 |
| 2006/03/17 | 397 | 399 | 389 | 395 | 115,000 |
| 2006/03/16 | 395 | 397 | 388 | 393 | 96,000 |
| 2006/03/15 | 394 | 401 | 393 | 400 | 104,000 |
| 2006/03/14 | 401 | 406 | 388 | 392 | 183,000 |
| 2006/03/13 | 396 | 412 | 392 | 400 | 318,000 |
| 2006/03/10 | 380 | 381 | 375 | 375 | 113,000 |
| 2006/03/09 | 370 | 378 | 365 | 375 | 95,000 |
| 2006/03/08 | 368 | 374 | 363 | 365 | 64,000 |
| 2006/03/07 | 373 | 373 | 366 | 368 | 124,000 |
| 2006/03/06 | 374 | 374 | 369 | 371 | 76,000 |
| 2006/03/03 | 376 | 380 | 370 | 376 | 93,000 |
| 2006/03/02 | 385 | 385 | 380 | 380 | 60,000 |
| 2006/03/01 | 388 | 390 | 380 | 382 | 132,000 |
| 2006/02/28 | 387 | 393 | 386 | 390 | 82,000 |
| 2006/02/27 | 400 | 404 | 385 | 385 | 213,000 |
| 2006/02/24 | 396 | 398 | 390 | 396 | 81,000 |
| 2006/02/23 | 387 | 398 | 387 | 396 | 138,000 |
| 2006/02/22 | 388 | 390 | 377 | 384 | 178,000 |
| 2006/02/21 | 357 | 389 | 356 | 389 | 343,000 |
| 2006/02/20 | 396 | 396 | 363 | 367 | 242,000 |
| 2006/02/17 | 409 | 412 | 391 | 398 | 294,000 |
| 2006/02/16 | 404 | 413 | 400 | 410 | 160,000 |
| 2006/02/15 | 417 | 422 | 409 | 409 | 150,000 |
| 2006/02/14 | 406 | 422 | 396 | 416 | 244,000 |
| 2006/02/13 | 425 | 427 | 404 | 406 | 347,000 |
| 2006/02/10 | 431 | 434 | 414 | 425 | 199,000 |
| 2006/02/09 | 449 | 455 | 427 | 430 | 316,000 |
| 2006/02/08 | 455 | 459 | 442 | 444 | 312,000 |
| 2006/02/07 | 461 | 465 | 459 | 465 | 241,000 |
| 2006/02/06 | 465 | 468 | 458 | 463 | 222,000 |
| 2006/02/03 | 454 | 473 | 453 | 460 | 750,000 |
| 2006/02/02 | 449 | 453 | 443 | 449 | 318,000 |
| 2006/02/01 | 443 | 445 | 439 | 439 | 171,000 |
| 2006/01/31 | 457 | 457 | 441 | 443 | 161,000 |
| 2006/01/30 | 461 | 464 | 447 | 453 | 357,000 |
| 2006/01/27 | 438 | 443 | 428 | 441 | 232,000 |
| 2006/01/26 | 444 | 445 | 433 | 437 | 129,000 |
| 2006/01/25 | 440 | 446 | 436 | 439 | 134,000 |
| 2006/01/24 | 436 | 445 | 424 | 440 | 297,000 |
| 2006/01/23 | 414 | 428 | 414 | 416 | 309,000 |
| 2006/01/20 | 448 | 460 | 431 | 434 | 431,000 |
| 2006/01/19 | 428 | 459 | 417 | 448 | 539,000 |
| 2006/01/18 | 434 | 445 | 397 | 429 | 737,000 |
| 2006/01/17 | 461 | 470 | 440 | 440 | 658,000 |
| 2006/01/16 | 480 | 480 | 466 | 476 | 731,000 |
| 2006/01/13 | 470 | 477 | 460 | 472 | 1,198,000 |
| 2006/01/12 | 450 | 474 | 448 | 473 | 2,021,000 |
| 2006/01/11 | 436 | 446 | 429 | 440 | 888,000 |
| 2006/01/10 | 429 | 444 | 426 | 444 | 1,183,000 |
| 2006/01/06 | 422 | 428 | 420 | 425 | 324,000 |
| 2006/01/05 | 422 | 422 | 417 | 421 | 263,000 |
| 2006/01/04 | 423 | 423 | 416 | 419 | 112,000 |