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 |
|---|---|---|---|---|---|
| 2008/12/30 | 257 | 257 | 246 | 256 | 73,000 |
| 2008/12/29 | 265 | 269 | 256 | 256 | 103,000 |
| 2008/12/26 | 265 | 270 | 262 | 265 | 71,000 |
| 2008/12/25 | 269 | 273 | 255 | 268 | 211,000 |
| 2008/12/24 | 266 | 276 | 257 | 274 | 178,000 |
| 2008/12/22 | 271 | 276 | 268 | 275 | 185,000 |
| 2008/12/19 | 258 | 266 | 257 | 266 | 87,000 |
| 2008/12/18 | 249 | 257 | 247 | 255 | 51,000 |
| 2008/12/17 | 260 | 263 | 240 | 249 | 82,000 |
| 2008/12/16 | 250 | 272 | 247 | 250 | 328,000 |
| 2008/12/15 | 240 | 248 | 240 | 245 | 47,000 |
| 2008/12/12 | 244 | 244 | 235 | 235 | 52,000 |
| 2008/12/11 | 251 | 255 | 243 | 247 | 106,000 |
| 2008/12/10 | 233 | 258 | 233 | 251 | 168,000 |
| 2008/12/09 | 235 | 238 | 235 | 236 | 39,000 |
| 2008/12/08 | 229 | 233 | 227 | 233 | 44,000 |
| 2008/12/05 | 228 | 228 | 221 | 223 | 65,000 |
| 2008/12/04 | 224 | 232 | 224 | 227 | 36,000 |
| 2008/12/03 | 223 | 228 | 223 | 226 | 40,000 |
| 2008/12/02 | 224 | 225 | 217 | 218 | 58,000 |
| 2008/12/01 | 235 | 235 | 228 | 229 | 31,000 |
| 2008/11/28 | 229 | 235 | 227 | 232 | 49,000 |
| 2008/11/27 | 223 | 232 | 220 | 228 | 43,000 |
| 2008/11/26 | 215 | 227 | 215 | 223 | 31,000 |
| 2008/11/25 | 230 | 233 | 216 | 223 | 61,000 |
| 2008/11/21 | 222 | 228 | 214 | 225 | 41,000 |
| 2008/11/20 | 217 | 225 | 216 | 224 | 54,000 |
| 2008/11/19 | 229 | 234 | 221 | 229 | 40,000 |
| 2008/11/18 | 232 | 234 | 227 | 227 | 23,000 |
| 2008/11/17 | 226 | 233 | 221 | 229 | 29,000 |
| 2008/11/14 | 227 | 233 | 225 | 230 | 29,000 |
| 2008/11/13 | 213 | 220 | 213 | 220 | 32,000 |
| 2008/11/12 | 218 | 222 | 215 | 221 | 36,000 |
| 2008/11/11 | 227 | 227 | 218 | 218 | 41,000 |
| 2008/11/10 | 220 | 228 | 218 | 228 | 36,000 |
| 2008/11/07 | 203 | 218 | 203 | 217 | 62,000 |
| 2008/11/06 | 227 | 227 | 218 | 218 | 23,000 |
| 2008/11/05 | 228 | 239 | 228 | 237 | 53,000 |
| 2008/11/04 | 214 | 226 | 213 | 221 | 47,000 |
| 2008/10/31 | 205 | 214 | 200 | 213 | 78,000 |
| 2008/10/30 | 184 | 206 | 181 | 205 | 144,000 |
| 2008/10/29 | 200 | 206 | 166 | 183 | 269,000 |
| 2008/10/28 | 181 | 193 | 165 | 186 | 215,000 |
| 2008/10/27 | 196 | 198 | 172 | 186 | 101,000 |
| 2008/10/24 | 212 | 216 | 202 | 202 | 56,000 |
| 2008/10/23 | 208 | 218 | 205 | 218 | 44,000 |
| 2008/10/22 | 223 | 223 | 210 | 218 | 31,000 |
| 2008/10/21 | 230 | 230 | 219 | 225 | 48,000 |
| 2008/10/20 | 210 | 230 | 206 | 225 | 139,000 |
| 2008/10/17 | 206 | 216 | 206 | 210 | 76,000 |
| 2008/10/16 | 212 | 220 | 206 | 206 | 222,000 |
| 2008/10/15 | 225 | 225 | 210 | 225 | 123,000 |
| 2008/10/14 | 237 | 237 | 225 | 233 | 148,000 |
| 2008/10/10 | 191 | 207 | 185 | 197 | 223,000 |
| 2008/10/09 | 211 | 222 | 205 | 211 | 177,000 |
| 2008/10/08 | 225 | 230 | 211 | 221 | 148,000 |
| 2008/10/07 | 215 | 249 | 206 | 230 | 115,000 |
| 2008/10/06 | 240 | 245 | 225 | 239 | 164,000 |
| 2008/10/03 | 261 | 266 | 255 | 255 | 61,000 |
| 2008/10/02 | 282 | 287 | 264 | 266 | 45,000 |
| 2008/10/01 | 288 | 289 | 271 | 281 | 75,000 |
| 2008/09/30 | 284 | 291 | 270 | 286 | 91,000 |
| 2008/09/29 | 299 | 299 | 290 | 290 | 80,000 |
| 2008/09/26 | 316 | 317 | 300 | 303 | 78,000 |
| 2008/09/25 | 326 | 330 | 320 | 320 | 80,000 |
| 2008/09/24 | 320 | 335 | 317 | 335 | 107,000 |
| 2008/09/22 | 329 | 335 | 323 | 325 | 97,000 |
| 2008/09/19 | 316 | 328 | 314 | 328 | 205,000 |
| 2008/09/18 | 302 | 319 | 302 | 316 | 88,000 |
| 2008/09/17 | 311 | 317 | 309 | 310 | 98,000 |
| 2008/09/16 | 289 | 321 | 289 | 307 | 383,000 |
| 2008/09/12 | 305 | 310 | 305 | 309 | 39,000 |
| 2008/09/11 | 305 | 308 | 302 | 307 | 72,000 |
| 2008/09/10 | 295 | 308 | 290 | 305 | 59,000 |
| 2008/09/09 | 296 | 300 | 290 | 297 | 140,000 |
| 2008/09/08 | 305 | 310 | 305 | 306 | 61,000 |
| 2008/09/05 | 297 | 304 | 292 | 302 | 141,000 |
| 2008/09/04 | 309 | 309 | 302 | 307 | 159,000 |
| 2008/09/03 | 314 | 314 | 309 | 312 | 40,000 |
| 2008/09/02 | 313 | 318 | 311 | 316 | 42,000 |
| 2008/09/01 | 318 | 319 | 310 | 317 | 69,000 |
| 2008/08/29 | 318 | 321 | 318 | 321 | 86,000 |
| 2008/08/28 | 316 | 318 | 314 | 317 | 87,000 |
| 2008/08/27 | 316 | 317 | 312 | 316 | 43,000 |
| 2008/08/26 | 312 | 318 | 311 | 317 | 38,000 |
| 2008/08/25 | 314 | 317 | 313 | 315 | 34,000 |
| 2008/08/22 | 310 | 313 | 308 | 312 | 46,000 |
| 2008/08/21 | 309 | 317 | 309 | 313 | 70,000 |
| 2008/08/20 | 311 | 311 | 307 | 311 | 54,000 |
| 2008/08/19 | 311 | 312 | 310 | 311 | 55,000 |
| 2008/08/18 | 312 | 317 | 312 | 312 | 67,000 |
| 2008/08/15 | 311 | 316 | 311 | 314 | 54,000 |
| 2008/08/14 | 309 | 317 | 309 | 311 | 67,000 |
| 2008/08/13 | 306 | 313 | 306 | 309 | 45,000 |
| 2008/08/12 | 308 | 314 | 305 | 310 | 76,000 |
| 2008/08/11 | 306 | 314 | 306 | 311 | 73,000 |
| 2008/08/08 | 303 | 312 | 302 | 309 | 92,000 |
| 2008/08/07 | 308 | 312 | 303 | 308 | 74,000 |
| 2008/08/06 | 301 | 314 | 301 | 313 | 72,000 |
| 2008/08/05 | 299 | 302 | 295 | 295 | 101,000 |
| 2008/08/04 | 305 | 310 | 294 | 302 | 264,000 |
| 2008/08/01 | 315 | 315 | 309 | 312 | 106,000 |
| 2008/07/31 | 320 | 320 | 316 | 319 | 79,000 |
| 2008/07/30 | 321 | 321 | 315 | 320 | 64,000 |
| 2008/07/29 | 315 | 319 | 315 | 318 | 55,000 |
| 2008/07/28 | 321 | 326 | 319 | 323 | 73,000 |
| 2008/07/25 | 327 | 328 | 319 | 320 | 128,000 |
| 2008/07/24 | 326 | 331 | 323 | 330 | 141,000 |
| 2008/07/23 | 322 | 327 | 321 | 326 | 96,000 |
| 2008/07/22 | 321 | 327 | 320 | 327 | 127,000 |
| 2008/07/18 | 321 | 325 | 319 | 320 | 76,000 |
| 2008/07/17 | 317 | 325 | 317 | 321 | 69,000 |
| 2008/07/16 | 313 | 319 | 310 | 318 | 137,000 |
| 2008/07/15 | 325 | 325 | 316 | 318 | 111,000 |
| 2008/07/14 | 324 | 329 | 322 | 324 | 101,000 |
| 2008/07/11 | 314 | 323 | 314 | 323 | 115,000 |
| 2008/07/10 | 313 | 320 | 313 | 317 | 64,000 |
| 2008/07/09 | 323 | 325 | 316 | 318 | 70,000 |
| 2008/07/08 | 323 | 324 | 314 | 318 | 149,000 |
| 2008/07/07 | 321 | 327 | 318 | 326 | 204,000 |
| 2008/07/04 | 309 | 318 | 309 | 318 | 160,000 |
| 2008/07/03 | 310 | 312 | 300 | 311 | 290,000 |
| 2008/07/02 | 316 | 317 | 312 | 312 | 141,000 |
| 2008/07/01 | 311 | 321 | 311 | 320 | 161,000 |
| 2008/06/30 | 317 | 321 | 312 | 316 | 66,000 |
| 2008/06/27 | 308 | 319 | 308 | 319 | 147,000 |
| 2008/06/26 | 318 | 321 | 316 | 316 | 129,000 |
| 2008/06/25 | 312 | 322 | 309 | 322 | 143,000 |
| 2008/06/24 | 308 | 314 | 308 | 314 | 86,000 |
| 2008/06/23 | 310 | 313 | 305 | 310 | 106,000 |
| 2008/06/20 | 320 | 320 | 312 | 314 | 124,000 |
| 2008/06/19 | 327 | 332 | 317 | 319 | 241,000 |
| 2008/06/18 | 323 | 323 | 320 | 322 | 72,000 |
| 2008/06/17 | 325 | 325 | 319 | 320 | 93,000 |
| 2008/06/16 | 312 | 324 | 312 | 324 | 168,000 |
| 2008/06/13 | 319 | 319 | 309 | 311 | 209,000 |
| 2008/06/12 | 308 | 321 | 307 | 319 | 217,000 |
| 2008/06/11 | 316 | 318 | 307 | 313 | 255,000 |
| 2008/06/10 | 330 | 333 | 313 | 319 | 278,000 |
| 2008/06/09 | 320 | 334 | 318 | 332 | 222,000 |
| 2008/06/06 | 354 | 354 | 328 | 330 | 1,176,000 |
| 2008/06/05 | 309 | 345 | 309 | 339 | 1,339,000 |
| 2008/06/04 | 313 | 313 | 306 | 309 | 138,000 |
| 2008/06/03 | 313 | 314 | 308 | 309 | 166,000 |
| 2008/06/02 | 310 | 317 | 310 | 317 | 189,000 |
| 2008/05/30 | 314 | 315 | 308 | 312 | 117,000 |
| 2008/05/29 | 308 | 313 | 307 | 312 | 127,000 |
| 2008/05/28 | 308 | 310 | 305 | 307 | 134,000 |
| 2008/05/27 | 305 | 310 | 304 | 309 | 126,000 |
| 2008/05/26 | 303 | 308 | 303 | 306 | 164,000 |
| 2008/05/23 | 311 | 312 | 304 | 305 | 203,000 |
| 2008/05/22 | 308 | 312 | 305 | 311 | 233,000 |
| 2008/05/21 | 310 | 312 | 307 | 310 | 124,000 |
| 2008/05/20 | 320 | 320 | 313 | 315 | 155,000 |
| 2008/05/19 | 320 | 322 | 316 | 317 | 169,000 |
| 2008/05/16 | 322 | 324 | 315 | 318 | 338,000 |
| 2008/05/15 | 313 | 318 | 312 | 312 | 363,000 |
| 2008/05/14 | 302 | 311 | 301 | 310 | 176,000 |
| 2008/05/13 | 302 | 303 | 298 | 301 | 113,000 |
| 2008/05/12 | 299 | 301 | 293 | 300 | 182,000 |
| 2008/05/09 | 317 | 317 | 302 | 304 | 191,000 |
| 2008/05/08 | 311 | 321 | 310 | 313 | 349,000 |
| 2008/05/07 | 307 | 316 | 303 | 314 | 378,000 |
| 2008/05/02 | 301 | 306 | 296 | 302 | 140,000 |
| 2008/05/01 | 300 | 307 | 298 | 298 | 205,000 |
| 2008/04/30 | 310 | 310 | 302 | 304 | 220,000 |
| 2008/04/28 | 312 | 316 | 306 | 309 | 241,000 |
| 2008/04/25 | 318 | 322 | 306 | 309 | 343,000 |
| 2008/04/24 | 316 | 327 | 312 | 314 | 813,000 |
| 2008/04/23 | 310 | 317 | 308 | 312 | 532,000 |
| 2008/04/22 | 305 | 308 | 301 | 301 | 143,000 |
| 2008/04/21 | 316 | 318 | 303 | 303 | 605,000 |
| 2008/04/18 | 284 | 308 | 284 | 305 | 1,037,000 |
| 2008/04/17 | 295 | 296 | 285 | 285 | 277,000 |
| 2008/04/16 | 278 | 290 | 278 | 285 | 203,000 |
| 2008/04/15 | 275 | 279 | 270 | 276 | 105,000 |
| 2008/04/14 | 273 | 280 | 273 | 278 | 112,000 |
| 2008/04/11 | 276 | 280 | 276 | 280 | 79,000 |
| 2008/04/10 | 284 | 284 | 276 | 277 | 165,000 |
| 2008/04/09 | 294 | 295 | 283 | 285 | 113,000 |
| 2008/04/08 | 295 | 296 | 292 | 292 | 69,000 |
| 2008/04/07 | 295 | 296 | 290 | 294 | 95,000 |
| 2008/04/04 | 293 | 297 | 293 | 295 | 153,000 |
| 2008/04/03 | 293 | 294 | 289 | 293 | 109,000 |
| 2008/04/02 | 301 | 306 | 290 | 292 | 260,000 |
| 2008/04/01 | 297 | 301 | 293 | 293 | 140,000 |
| 2008/03/31 | 308 | 309 | 297 | 298 | 158,000 |
| 2008/03/28 | 313 | 318 | 307 | 309 | 260,000 |
| 2008/03/27 | 297 | 317 | 297 | 310 | 525,000 |
| 2008/03/26 | 302 | 308 | 298 | 302 | 218,000 |
| 2008/03/25 | 308 | 309 | 302 | 306 | 198,000 |
| 2008/03/24 | 302 | 307 | 300 | 302 | 121,000 |
| 2008/03/21 | 298 | 300 | 293 | 300 | 193,000 |
| 2008/03/19 | 300 | 304 | 292 | 293 | 334,000 |
| 2008/03/18 | 289 | 300 | 283 | 289 | 266,000 |
| 2008/03/17 | 291 | 300 | 285 | 294 | 438,000 |
| 2008/03/14 | 328 | 339 | 296 | 304 | 1,002,000 |
| 2008/03/13 | 322 | 352 | 315 | 331 | 2,970,000 |
| 2008/03/12 | 306 | 324 | 297 | 324 | 555,000 |
| 2008/03/11 | 273 | 291 | 270 | 289 | 461,000 |
| 2008/03/10 | 296 | 299 | 287 | 287 | 186,000 |
| 2008/03/07 | 298 | 305 | 294 | 301 | 207,000 |
| 2008/03/06 | 299 | 312 | 298 | 310 | 280,000 |
| 2008/03/05 | 297 | 302 | 295 | 297 | 266,000 |
| 2008/03/04 | 295 | 302 | 293 | 298 | 454,000 |
| 2008/03/03 | 290 | 299 | 288 | 290 | 431,000 |
| 2008/02/29 | 310 | 312 | 303 | 307 | 387,000 |
| 2008/02/28 | 324 | 324 | 311 | 318 | 455,000 |
| 2008/02/27 | 336 | 338 | 324 | 325 | 389,000 |
| 2008/02/26 | 342 | 345 | 332 | 332 | 186,000 |
| 2008/02/25 | 338 | 341 | 335 | 337 | 182,000 |
| 2008/02/22 | 334 | 341 | 331 | 335 | 331,000 |
| 2008/02/21 | 333 | 342 | 333 | 338 | 206,000 |
| 2008/02/20 | 346 | 346 | 330 | 330 | 429,000 |
| 2008/02/19 | 345 | 352 | 342 | 342 | 286,000 |
| 2008/02/18 | 356 | 364 | 339 | 340 | 578,000 |
| 2008/02/15 | 326 | 349 | 325 | 346 | 669,000 |
| 2008/02/14 | 342 | 342 | 332 | 336 | 374,000 |
| 2008/02/13 | 327 | 333 | 323 | 325 | 379,000 |
| 2008/02/12 | 328 | 329 | 317 | 317 | 573,000 |
| 2008/02/08 | 352 | 354 | 326 | 333 | 536,000 |
| 2008/02/07 | 338 | 353 | 331 | 347 | 813,000 |
| 2008/02/06 | 342 | 347 | 333 | 336 | 529,000 |
| 2008/02/05 | 349 | 363 | 344 | 359 | 559,000 |
| 2008/02/04 | 352 | 359 | 349 | 354 | 748,000 |
| 2008/02/01 | 335 | 353 | 331 | 337 | 945,000 |
| 2008/01/31 | 310 | 334 | 309 | 327 | 779,000 |
| 2008/01/30 | 312 | 329 | 307 | 320 | 898,000 |
| 2008/01/29 | 302 | 311 | 295 | 307 | 790,000 |
| 2008/01/28 | 298 | 303 | 290 | 292 | 599,000 |
| 2008/01/25 | 287 | 311 | 285 | 308 | 961,000 |
| 2008/01/24 | 271 | 277 | 265 | 275 | 601,000 |
| 2008/01/23 | 257 | 263 | 248 | 256 | 613,000 |
| 2008/01/22 | 253 | 262 | 242 | 243 | 837,000 |
| 2008/01/21 | 272 | 282 | 266 | 268 | 658,000 |
| 2008/01/18 | 256 | 287 | 256 | 287 | 914,000 |
| 2008/01/17 | 260 | 284 | 257 | 266 | 1,027,000 |
| 2008/01/16 | 245 | 272 | 243 | 251 | 1,016,000 |
| 2008/01/15 | 301 | 302 | 276 | 279 | 718,000 |
| 2008/01/11 | 319 | 320 | 302 | 306 | 584,000 |
| 2008/01/10 | 322 | 328 | 316 | 318 | 334,000 |
| 2008/01/09 | 305 | 326 | 301 | 320 | 637,000 |
| 2008/01/08 | 309 | 325 | 309 | 315 | 836,000 |
| 2008/01/07 | 316 | 318 | 302 | 304 | 620,000 |
| 2008/01/04 | 317 | 325 | 314 | 323 | 425,000 |