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
2007/12/28 341 346 338 342 172,000
2007/12/27 354 360 350 351 312,000
2007/12/26 350 360 345 359 691,000
2007/12/25 334 371 332 357 1,928,000
2007/12/21 320 328 314 327 531,000
2007/12/20 336 343 319 320 760,000
2007/12/19 350 355 334 335 341,000
2007/12/18 330 353 328 347 505,000
2007/12/17 358 363 339 340 680,000
2007/12/14 385 387 361 362 727,000
2007/12/13 396 414 377 380 927,000
2007/12/12 383 396 382 396 236,000
2007/12/11 389 396 385 390 319,000
2007/12/10 390 390 383 384 280,000
2007/12/07 383 404 382 390 871,000
2007/12/06 407 407 379 386 818,000
2007/12/05 391 410 388 392 931,000
2007/12/04 429 429 398 401 852,000
2007/12/03 452 456 417 426 2,792,000
2007/11/30 374 457 374 441 5,606,000
2007/11/29 373 380 371 377 442,000
2007/11/28 351 379 351 357 473,000
2007/11/27 330 356 324 349 597,000
2007/11/26 344 344 332 335 279,000
2007/11/22 347 355 329 342 621,000
2007/11/21 370 388 355 357 343,000
2007/11/20 358 388 345 383 633,000
2007/11/19 398 402 371 373 383,000
2007/11/16 400 401 391 395 249,000
2007/11/15 409 418 402 406 245,000
2007/11/14 400 407 394 406 223,000
2007/11/13 390 392 373 385 287,000
2007/11/12 396 396 377 386 482,000
2007/11/09 395 414 395 401 257,000
2007/11/08 407 410 396 405 460,000
2007/11/07 434 439 416 419 310,000
2007/11/06 420 443 420 432 386,000
2007/11/05 430 435 421 427 354,000
2007/11/02 419 453 417 435 658,000
2007/11/01 457 458 432 434 715,000
2007/10/31 463 467 456 459 369,000
2007/10/30 472 474 465 471 349,000
2007/10/29 460 478 454 472 313,000
2007/10/26 463 463 449 457 232,000
2007/10/25 463 469 451 458 324,000
2007/10/24 468 478 452 459 465,000
2007/10/23 478 479 465 465 389,000
2007/10/22 465 483 464 477 699,000
2007/10/19 493 505 488 490 1,272,000
2007/10/18 522 534 522 533 281,000
2007/10/17 530 544 516 523 555,000
2007/10/16 549 552 542 544 526,000
2007/10/15 566 566 545 554 334,000
2007/10/12 560 572 550 553 1,164,000
2007/10/11 538 562 538 558 1,905,000
2007/10/10 536 538 522 524 260,000
2007/10/09 539 551 529 531 229,000
2007/10/05 541 548 532 539 294,000
2007/10/04 544 554 537 545 526,000
2007/10/03 525 549 521 545 827,000
2007/10/02 540 545 520 526 305,000
2007/10/01 541 548 531 535 282,000
2007/09/28 560 560 537 540 607,000
2007/09/27 582 589 551 558 978,000
2007/09/26 575 584 565 572 536,000
2007/09/25 551 580 544 565 1,059,000
2007/09/21 551 559 540 544 312,000
2007/09/20 551 563 535 559 767,000
2007/09/19 560 560 547 550 188,000
2007/09/18 534 551 530 532 204,000
2007/09/14 560 560 537 544 274,000
2007/09/13 534 558 534 550 319,000
2007/09/12 546 565 532 540 595,000
2007/09/11 504 537 504 537 419,000
2007/09/10 497 528 495 514 609,000
2007/09/07 546 553 533 537 319,000
2007/09/06 528 554 512 545 1,135,000
2007/09/05 590 597 531 548 1,964,000
2007/09/04 578 590 550 563 4,209,000
2007/09/03 458 533 458 533 2,477,000
2007/08/31 434 465 432 453 205,000
2007/08/30 448 448 434 439 94,000
2007/08/29 430 446 430 434 161,000
2007/08/28 430 445 430 445 215,000
2007/08/27 437 440 431 434 261,000
2007/08/24 431 432 422 430 132,000
2007/08/23 434 436 418 432 460,000
2007/08/22 427 438 423 425 236,000
2007/08/21 440 452 428 432 368,000
2007/08/20 448 448 422 435 262,000
2007/08/17 460 465 412 413 710,000
2007/08/16 466 476 450 463 539,000
2007/08/15 481 506 472 476 680,000
2007/08/14 485 510 482 495 770,000
2007/08/13 475 487 465 480 356,000
2007/08/10 469 497 446 465 958,000
2007/08/09 448 499 421 491 1,404,000
2007/08/08 478 479 443 448 642,000
2007/08/07 502 504 470 473 629,000
2007/08/06 486 504 486 493 680,000
2007/08/03 514 515 497 506 524,000
2007/08/02 519 521 496 504 400,000
2007/08/01 515 539 507 511 515,000
2007/07/31 548 555 520 532 597,000
2007/07/30 491 540 489 538 818,000
2007/07/27 500 535 491 501 817,000
2007/07/26 550 571 525 529 1,809,000
2007/07/25 535 564 535 556 616,000
2007/07/24 575 584 560 565 438,000
2007/07/23 565 573 560 573 583,000
2007/07/20 606 606 575 580 1,746,000
2007/07/19 575 598 561 598 2,733,000
2007/07/18 577 577 560 567 365,000
2007/07/17 571 583 550 571 891,000
2007/07/13 588 588 561 570 788,000
2007/07/12 598 599 563 568 1,141,000
2007/07/11 565 604 562 581 3,081,000
2007/07/10 575 595 570 576 843,000
2007/07/09 590 608 580 582 1,948,000
2007/07/06 580 595 565 591 3,826,000
2007/07/05 563 618 553 570 10,227,000
2007/07/04 561 571 544 553 1,004,000
2007/07/03 575 589 560 567 1,812,000
2007/07/02 561 595 548 558 6,092,000
2007/06/29 481 557 468 531 4,889,000
2007/06/28 482 484 468 477 412,000
2007/06/27 478 483 468 474 341,000
2007/06/26 491 505 473 483 462,000
2007/06/25 496 506 491 496 456,000
2007/06/22 517 519 501 506 613,000
2007/06/21 495 520 493 507 1,045,000
2007/06/20 531 546 493 515 3,337,000
2007/06/19 554 612 505 512 8,504,000
2007/06/18 453 534 453 534 4,936,000
2007/06/15 471 471 439 454 1,599,000
2007/06/14 493 508 458 464 2,069,000
2007/06/13 466 515 466 488 3,133,000
2007/06/12 496 501 462 471 2,992,000
2007/06/11 560 573 488 493 5,766,000
2007/06/08 557 565 513 514 6,312,000
2007/06/07 672 762 563 587 29,080,000
2007/06/06 572 662 570 662 18,399,000
2007/06/05 492 562 459 562 58,539,000
2007/06/04 427 482 418 482 27,549,000
2007/06/01 420 425 387 402 13,415,000
2007/05/31 325 395 322 395 6,578,000
2007/05/30 312 316 309 315 376,000
2007/05/29 300 312 300 306 322,000
2007/05/28 300 302 296 298 305,000
2007/05/25 295 295 290 295 303,000
2007/05/24 301 301 295 298 269,000
2007/05/23 305 307 298 299 471,000
2007/05/22 301 308 299 303 816,000
2007/05/21 293 297 283 296 1,282,000
2007/05/18 343 343 330 333 435,000
2007/05/17 334 345 332 343 398,000
2007/05/16 340 350 322 329 686,000
2007/05/15 350 359 342 343 620,000
2007/05/14 355 356 344 348 1,276,000
2007/05/11 362 366 355 364 1,157,000
2007/05/10 403 403 375 376 1,738,000
2007/05/09 402 407 393 400 1,712,000
2007/05/08 392 402 392 399 901,000
2007/05/07 385 389 382 387 373,000
2007/05/02 390 391 379 385 881,000
2007/05/01 376 396 376 388 1,930,000
2007/04/27 370 376 364 371 635,000
2007/04/26 373 385 366 366 1,596,000
2007/04/25 357 375 352 369 1,167,000
2007/04/24 344 354 341 354 479,000
2007/04/23 344 353 343 344 810,000
2007/04/20 347 358 343 343 2,134,000
2007/04/19 321 344 318 337 1,061,000
2007/04/18 309 319 309 318 137,000
2007/04/17 310 312 310 311 53,000
2007/04/16 313 315 312 312 16,000
2007/04/13 311 315 311 312 31,000
2007/04/12 312 314 311 314 31,000
2007/04/11 316 318 314 314 32,000
2007/04/10 318 318 317 318 19,000
2007/04/09 308 317 308 317 56,000
2007/04/06 307 312 307 308 44,000
2007/04/05 314 316 306 315 119,000
2007/04/04 306 312 306 312 54,000
2007/04/03 299 306 299 305 122,000
2007/04/02 310 312 287 295 186,000
2007/03/30 322 322 310 313 94,000
2007/03/29 316 317 315 317 58,000
2007/03/28 323 323 317 317 22,000
2007/03/27 325 326 321 322 74,000
2007/03/26 325 325 322 323 53,000
2007/03/23 322 326 322 323 63,000
2007/03/22 330 330 322 322 185,000
2007/03/20 317 323 317 323 86,000
2007/03/19 315 319 313 318 43,000
2007/03/16 321 323 316 318 145,000
2007/03/15 314 317 314 317 134,000
2007/03/14 318 318 314 314 154,000
2007/03/13 323 326 320 320 139,000
2007/03/12 313 324 311 322 388,000
2007/03/09 336 341 336 338 65,000
2007/03/08 338 341 336 341 63,000
2007/03/07 343 343 336 337 120,000
2007/03/06 317 333 310 333 110,000
2007/03/05 331 335 318 319 156,000
2007/03/02 342 344 338 341 97,000
2007/03/01 360 361 345 349 174,000
2007/02/28 330 353 330 350 187,000
2007/02/27 373 374 368 370 168,000
2007/02/26 376 376 370 374 135,000
2007/02/23 366 368 364 367 126,000
2007/02/22 359 370 359 362 252,000
2007/02/21 366 368 363 363 76,000
2007/02/20 369 369 360 366 261,000
2007/02/19 365 369 363 366 84,000
2007/02/16 362 363 356 361 170,000
2007/02/15 369 369 359 363 249,000
2007/02/14 368 372 368 369 106,000
2007/02/13 367 371 365 369 366,000
2007/02/09 350 364 349 362 229,000
2007/02/08 356 358 342 348 194,000
2007/02/07 353 357 352 355 64,000
2007/02/06 347 356 347 356 149,000
2007/02/05 350 353 346 347 107,000
2007/02/02 344 349 344 346 101,000
2007/02/01 348 349 344 349 58,000
2007/01/31 354 355 345 346 119,000
2007/01/30 361 361 352 352 55,000
2007/01/29 356 366 353 358 143,000
2007/01/26 352 354 349 352 311,000
2007/01/25 368 375 357 357 374,000
2007/01/24 349 369 349 364 494,000
2007/01/23 347 349 345 348 47,000
2007/01/22 354 354 346 348 83,000
2007/01/19 343 348 342 344 105,000
2007/01/18 334 339 332 338 91,000
2007/01/17 336 336 334 334 34,000
2007/01/16 335 338 335 335 37,000
2007/01/15 335 335 333 334 52,000
2007/01/12 331 332 330 332 67,000
2007/01/11 332 333 329 331 32,000
2007/01/10 333 336 332 332 45,000
2007/01/09 332 340 332 335 78,000
2007/01/05 349 349 336 338 142,000
2007/01/04 340 348 340 347 160,000

このページの先頭へ