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 |
|---|---|---|---|---|---|
| 2009/12/30 | 200 | 200 | 197 | 197 | 52,000 |
| 2009/12/29 | 199 | 200 | 196 | 199 | 44,000 |
| 2009/12/28 | 195 | 200 | 194 | 198 | 86,000 |
| 2009/12/25 | 195 | 196 | 189 | 193 | 127,000 |
| 2009/12/24 | 197 | 198 | 193 | 197 | 88,000 |
| 2009/12/22 | 198 | 201 | 198 | 199 | 53,000 |
| 2009/12/21 | 200 | 201 | 199 | 201 | 34,000 |
| 2009/12/18 | 199 | 200 | 196 | 199 | 53,000 |
| 2009/12/17 | 198 | 201 | 197 | 200 | 45,000 |
| 2009/12/16 | 194 | 200 | 194 | 198 | 79,000 |
| 2009/12/15 | 198 | 198 | 196 | 196 | 19,000 |
| 2009/12/14 | 201 | 202 | 198 | 199 | 57,000 |
| 2009/12/11 | 195 | 200 | 193 | 199 | 71,000 |
| 2009/12/10 | 193 | 200 | 191 | 195 | 73,000 |
| 2009/12/09 | 193 | 195 | 191 | 194 | 40,000 |
| 2009/12/08 | 199 | 200 | 196 | 197 | 55,000 |
| 2009/12/07 | 199 | 203 | 196 | 201 | 165,000 |
| 2009/12/04 | 189 | 196 | 188 | 191 | 102,000 |
| 2009/12/03 | 184 | 191 | 184 | 188 | 62,000 |
| 2009/12/02 | 184 | 184 | 183 | 183 | 23,000 |
| 2009/12/01 | 180 | 184 | 178 | 184 | 58,000 |
| 2009/11/30 | 176 | 182 | 176 | 181 | 26,000 |
| 2009/11/27 | 178 | 182 | 176 | 176 | 24,000 |
| 2009/11/26 | 180 | 181 | 178 | 180 | 38,000 |
| 2009/11/25 | 182 | 182 | 179 | 180 | 69,000 |
| 2009/11/24 | 185 | 186 | 183 | 183 | 29,000 |
| 2009/11/20 | 182 | 188 | 182 | 188 | 49,000 |
| 2009/11/19 | 190 | 191 | 186 | 187 | 63,000 |
| 2009/11/18 | 194 | 194 | 188 | 192 | 50,000 |
| 2009/11/17 | 193 | 196 | 192 | 194 | 57,000 |
| 2009/11/16 | 192 | 195 | 190 | 191 | 74,000 |
| 2009/11/13 | 197 | 197 | 194 | 194 | 47,000 |
| 2009/11/12 | 201 | 202 | 197 | 197 | 67,000 |
| 2009/11/11 | 201 | 204 | 199 | 201 | 19,000 |
| 2009/11/10 | 201 | 202 | 199 | 201 | 37,000 |
| 2009/11/09 | 205 | 205 | 198 | 198 | 91,000 |
| 2009/11/06 | 210 | 212 | 206 | 206 | 52,000 |
| 2009/11/05 | 208 | 211 | 208 | 210 | 20,000 |
| 2009/11/04 | 206 | 210 | 206 | 209 | 22,000 |
| 2009/11/02 | 205 | 209 | 204 | 207 | 78,000 |
| 2009/10/30 | 214 | 219 | 211 | 211 | 109,000 |
| 2009/10/29 | 204 | 210 | 204 | 210 | 58,000 |
| 2009/10/28 | 206 | 210 | 205 | 208 | 57,000 |
| 2009/10/27 | 213 | 214 | 206 | 206 | 76,000 |
| 2009/10/26 | 214 | 216 | 213 | 216 | 40,000 |
| 2009/10/23 | 218 | 218 | 215 | 215 | 33,000 |
| 2009/10/22 | 220 | 220 | 213 | 217 | 61,000 |
| 2009/10/21 | 219 | 222 | 218 | 219 | 64,000 |
| 2009/10/20 | 216 | 220 | 216 | 217 | 47,000 |
| 2009/10/19 | 220 | 220 | 216 | 218 | 38,000 |
| 2009/10/16 | 221 | 223 | 218 | 222 | 55,000 |
| 2009/10/15 | 219 | 220 | 217 | 218 | 50,000 |
| 2009/10/14 | 216 | 219 | 213 | 214 | 61,000 |
| 2009/10/13 | 221 | 221 | 215 | 219 | 105,000 |
| 2009/10/09 | 221 | 225 | 219 | 223 | 122,000 |
| 2009/10/08 | 215 | 227 | 215 | 219 | 300,000 |
| 2009/10/07 | 203 | 211 | 203 | 211 | 71,000 |
| 2009/10/06 | 204 | 206 | 201 | 201 | 48,000 |
| 2009/10/05 | 200 | 204 | 200 | 202 | 47,000 |
| 2009/10/02 | 198 | 204 | 197 | 199 | 77,000 |
| 2009/10/01 | 201 | 204 | 200 | 202 | 42,000 |
| 2009/09/30 | 204 | 205 | 200 | 202 | 76,000 |
| 2009/09/29 | 204 | 206 | 202 | 204 | 69,000 |
| 2009/09/28 | 203 | 204 | 195 | 204 | 135,000 |
| 2009/09/25 | 216 | 216 | 208 | 208 | 122,000 |
| 2009/09/24 | 220 | 220 | 215 | 220 | 111,000 |
| 2009/09/18 | 223 | 225 | 213 | 220 | 169,000 |
| 2009/09/17 | 228 | 228 | 221 | 226 | 84,000 |
| 2009/09/16 | 220 | 227 | 220 | 225 | 99,000 |
| 2009/09/15 | 225 | 226 | 222 | 222 | 32,000 |
| 2009/09/14 | 232 | 232 | 217 | 225 | 129,000 |
| 2009/09/11 | 232 | 233 | 230 | 231 | 75,000 |
| 2009/09/10 | 232 | 234 | 229 | 232 | 154,000 |
| 2009/09/09 | 232 | 233 | 230 | 232 | 77,000 |
| 2009/09/08 | 239 | 239 | 227 | 234 | 194,000 |
| 2009/09/07 | 237 | 240 | 237 | 239 | 47,000 |
| 2009/09/04 | 242 | 243 | 236 | 236 | 187,000 |
| 2009/09/03 | 241 | 244 | 238 | 243 | 173,000 |
| 2009/09/02 | 238 | 241 | 238 | 240 | 136,000 |
| 2009/09/01 | 240 | 242 | 239 | 241 | 71,000 |
| 2009/08/31 | 240 | 244 | 238 | 242 | 254,000 |
| 2009/08/28 | 243 | 246 | 237 | 238 | 142,000 |
| 2009/08/27 | 238 | 247 | 237 | 243 | 376,000 |
| 2009/08/26 | 237 | 239 | 235 | 237 | 98,000 |
| 2009/08/25 | 235 | 239 | 234 | 236 | 120,000 |
| 2009/08/24 | 230 | 236 | 230 | 236 | 129,000 |
| 2009/08/21 | 235 | 235 | 227 | 229 | 137,000 |
| 2009/08/20 | 233 | 235 | 231 | 233 | 60,000 |
| 2009/08/19 | 236 | 237 | 232 | 232 | 100,000 |
| 2009/08/18 | 233 | 238 | 231 | 236 | 95,000 |
| 2009/08/17 | 247 | 248 | 236 | 236 | 341,000 |
| 2009/08/14 | 240 | 247 | 239 | 244 | 407,000 |
| 2009/08/13 | 237 | 239 | 235 | 237 | 129,000 |
| 2009/08/12 | 239 | 239 | 236 | 236 | 75,000 |
| 2009/08/11 | 239 | 240 | 237 | 239 | 139,000 |
| 2009/08/10 | 236 | 243 | 233 | 238 | 383,000 |
| 2009/08/07 | 236 | 236 | 230 | 233 | 128,000 |
| 2009/08/06 | 236 | 240 | 233 | 234 | 179,000 |
| 2009/08/05 | 238 | 241 | 236 | 236 | 208,000 |
| 2009/08/04 | 238 | 241 | 234 | 237 | 301,000 |
| 2009/08/03 | 235 | 238 | 233 | 236 | 192,000 |
| 2009/07/31 | 242 | 242 | 234 | 238 | 236,000 |
| 2009/07/30 | 244 | 244 | 234 | 240 | 390,000 |
| 2009/07/29 | 241 | 252 | 241 | 243 | 1,037,000 |
| 2009/07/28 | 244 | 247 | 238 | 240 | 1,199,000 |
| 2009/07/27 | 227 | 253 | 226 | 248 | 5,174,000 |
| 2009/07/24 | 232 | 234 | 217 | 219 | 1,046,000 |
| 2009/07/23 | 229 | 232 | 224 | 225 | 418,000 |
| 2009/07/22 | 233 | 233 | 227 | 227 | 315,000 |
| 2009/07/21 | 236 | 236 | 230 | 231 | 231,000 |
| 2009/07/17 | 233 | 233 | 227 | 231 | 416,000 |
| 2009/07/16 | 252 | 254 | 218 | 226 | 1,383,000 |
| 2009/07/15 | 244 | 247 | 237 | 246 | 221,000 |
| 2009/07/14 | 234 | 242 | 230 | 239 | 203,000 |
| 2009/07/13 | 258 | 260 | 222 | 228 | 414,000 |
| 2009/07/10 | 268 | 270 | 250 | 257 | 179,000 |
| 2009/07/09 | 268 | 279 | 268 | 269 | 131,000 |
| 2009/07/08 | 271 | 276 | 267 | 268 | 217,000 |
| 2009/07/07 | 289 | 289 | 277 | 281 | 54,000 |
| 2009/07/06 | 301 | 301 | 279 | 289 | 115,000 |
| 2009/07/03 | 305 | 305 | 298 | 304 | 97,000 |
| 2009/07/02 | 315 | 315 | 306 | 308 | 50,000 |
| 2009/07/01 | 312 | 316 | 310 | 311 | 91,000 |
| 2009/06/30 | 310 | 310 | 305 | 308 | 95,000 |
| 2009/06/29 | 327 | 328 | 305 | 306 | 271,000 |
| 2009/06/26 | 344 | 346 | 336 | 337 | 167,000 |
| 2009/06/25 | 332 | 344 | 327 | 342 | 148,000 |
| 2009/06/24 | 326 | 346 | 325 | 336 | 278,000 |
| 2009/06/23 | 339 | 346 | 327 | 331 | 319,000 |
| 2009/06/22 | 349 | 349 | 333 | 344 | 197,000 |
| 2009/06/19 | 340 | 355 | 340 | 345 | 402,000 |
| 2009/06/18 | 319 | 354 | 315 | 338 | 690,000 |
| 2009/06/17 | 303 | 321 | 297 | 317 | 659,000 |
| 2009/06/16 | 301 | 309 | 290 | 306 | 376,000 |
| 2009/06/15 | 309 | 313 | 304 | 307 | 158,000 |
| 2009/06/12 | 299 | 314 | 295 | 305 | 413,000 |
| 2009/06/11 | 278 | 306 | 276 | 304 | 358,000 |
| 2009/06/10 | 269 | 280 | 269 | 276 | 67,000 |
| 2009/06/09 | 274 | 279 | 262 | 270 | 147,000 |
| 2009/06/08 | 273 | 283 | 273 | 275 | 52,000 |
| 2009/06/05 | 278 | 282 | 273 | 274 | 121,000 |
| 2009/06/04 | 269 | 280 | 265 | 277 | 216,000 |
| 2009/06/03 | 273 | 274 | 264 | 269 | 186,000 |
| 2009/06/02 | 270 | 270 | 256 | 268 | 357,000 |
| 2009/06/01 | 258 | 270 | 257 | 261 | 615,000 |
| 2009/05/29 | 251 | 255 | 246 | 253 | 283,000 |
| 2009/05/28 | 235 | 255 | 235 | 249 | 255,000 |
| 2009/05/27 | 239 | 240 | 239 | 239 | 9,000 |
| 2009/05/26 | 237 | 237 | 235 | 237 | 33,000 |
| 2009/05/25 | 245 | 245 | 239 | 239 | 8,000 |
| 2009/05/22 | 236 | 241 | 236 | 241 | 8,000 |
| 2009/05/21 | 243 | 243 | 240 | 241 | 9,000 |
| 2009/05/20 | 242 | 243 | 237 | 239 | 17,000 |
| 2009/05/19 | 242 | 244 | 238 | 239 | 11,000 |
| 2009/05/18 | 235 | 238 | 235 | 237 | 13,000 |
| 2009/05/15 | 233 | 239 | 233 | 237 | 18,000 |
| 2009/05/14 | 234 | 238 | 233 | 234 | 23,000 |
| 2009/05/13 | 244 | 244 | 238 | 239 | 33,000 |
| 2009/05/12 | 249 | 249 | 245 | 247 | 10,000 |
| 2009/05/11 | 250 | 250 | 246 | 247 | 28,000 |
| 2009/05/08 | 251 | 252 | 243 | 251 | 34,000 |
| 2009/05/07 | 241 | 254 | 240 | 253 | 66,000 |
| 2009/05/01 | 235 | 237 | 234 | 236 | 46,000 |
| 2009/04/30 | 229 | 235 | 229 | 235 | 25,000 |
| 2009/04/28 | 225 | 232 | 225 | 231 | 39,000 |
| 2009/04/27 | 232 | 233 | 227 | 228 | 55,000 |
| 2009/04/24 | 230 | 231 | 227 | 228 | 42,000 |
| 2009/04/23 | 234 | 237 | 234 | 234 | 33,000 |
| 2009/04/22 | 238 | 238 | 234 | 235 | 30,000 |
| 2009/04/21 | 238 | 240 | 235 | 237 | 48,000 |
| 2009/04/20 | 249 | 250 | 242 | 245 | 35,000 |
| 2009/04/17 | 252 | 254 | 244 | 245 | 77,000 |
| 2009/04/16 | 249 | 253 | 246 | 247 | 163,000 |
| 2009/04/15 | 238 | 238 | 232 | 238 | 25,000 |
| 2009/04/14 | 243 | 247 | 235 | 236 | 21,000 |
| 2009/04/13 | 240 | 246 | 240 | 243 | 95,000 |
| 2009/04/10 | 232 | 239 | 232 | 239 | 55,000 |
| 2009/04/09 | 230 | 232 | 227 | 230 | 53,000 |
| 2009/04/08 | 235 | 235 | 227 | 228 | 21,000 |
| 2009/04/07 | 240 | 240 | 228 | 234 | 31,000 |
| 2009/04/06 | 240 | 245 | 240 | 241 | 63,000 |
| 2009/04/03 | 240 | 245 | 237 | 239 | 111,000 |
| 2009/04/02 | 236 | 238 | 232 | 238 | 28,000 |
| 2009/04/01 | 230 | 236 | 230 | 234 | 20,000 |
| 2009/03/31 | 234 | 236 | 233 | 233 | 28,000 |
| 2009/03/30 | 251 | 251 | 236 | 237 | 53,000 |
| 2009/03/27 | 258 | 258 | 253 | 254 | 27,000 |
| 2009/03/26 | 254 | 262 | 251 | 258 | 53,000 |
| 2009/03/25 | 260 | 261 | 249 | 259 | 78,000 |
| 2009/03/24 | 263 | 264 | 259 | 260 | 86,000 |
| 2009/03/23 | 245 | 257 | 245 | 256 | 70,000 |
| 2009/03/19 | 236 | 247 | 236 | 247 | 52,000 |
| 2009/03/18 | 231 | 236 | 230 | 236 | 34,000 |
| 2009/03/17 | 235 | 235 | 226 | 233 | 21,000 |
| 2009/03/16 | 231 | 231 | 229 | 231 | 9,000 |
| 2009/03/13 | 232 | 232 | 226 | 227 | 47,000 |
| 2009/03/12 | 228 | 228 | 226 | 227 | 10,000 |
| 2009/03/11 | 229 | 230 | 227 | 228 | 18,000 |
| 2009/03/10 | 222 | 228 | 222 | 227 | 8,000 |
| 2009/03/09 | 224 | 226 | 224 | 226 | 6,000 |
| 2009/03/06 | 234 | 235 | 227 | 227 | 31,000 |
| 2009/03/05 | 232 | 238 | 232 | 238 | 24,000 |
| 2009/03/04 | 225 | 233 | 223 | 227 | 31,000 |
| 2009/03/03 | 229 | 235 | 229 | 231 | 21,000 |
| 2009/03/02 | 235 | 236 | 231 | 234 | 18,000 |
| 2009/02/27 | 231 | 239 | 231 | 236 | 26,000 |
| 2009/02/26 | 235 | 236 | 231 | 236 | 33,000 |
| 2009/02/25 | 230 | 243 | 225 | 236 | 38,000 |
| 2009/02/24 | 217 | 229 | 217 | 229 | 47,000 |
| 2009/02/23 | 216 | 225 | 215 | 223 | 59,000 |
| 2009/02/20 | 222 | 224 | 213 | 221 | 58,000 |
| 2009/02/19 | 225 | 225 | 218 | 219 | 27,000 |
| 2009/02/18 | 212 | 226 | 212 | 222 | 50,000 |
| 2009/02/17 | 222 | 226 | 217 | 218 | 30,000 |
| 2009/02/16 | 224 | 229 | 219 | 226 | 12,000 |
| 2009/02/13 | 228 | 228 | 224 | 224 | 25,000 |
| 2009/02/12 | 229 | 229 | 225 | 226 | 25,000 |
| 2009/02/10 | 238 | 238 | 230 | 230 | 17,000 |
| 2009/02/09 | 247 | 247 | 233 | 234 | 36,000 |
| 2009/02/06 | 244 | 248 | 239 | 244 | 115,000 |
| 2009/02/05 | 237 | 250 | 237 | 239 | 178,000 |
| 2009/02/04 | 233 | 236 | 233 | 235 | 17,000 |
| 2009/02/03 | 229 | 236 | 229 | 233 | 23,000 |
| 2009/02/02 | 230 | 235 | 229 | 229 | 45,000 |
| 2009/01/30 | 239 | 239 | 232 | 233 | 43,000 |
| 2009/01/29 | 231 | 244 | 231 | 239 | 71,000 |
| 2009/01/28 | 226 | 230 | 223 | 228 | 46,000 |
| 2009/01/27 | 228 | 229 | 225 | 229 | 41,000 |
| 2009/01/26 | 221 | 223 | 221 | 223 | 20,000 |
| 2009/01/23 | 222 | 227 | 218 | 223 | 44,000 |
| 2009/01/22 | 224 | 229 | 220 | 223 | 34,000 |
| 2009/01/21 | 223 | 228 | 223 | 223 | 27,000 |
| 2009/01/20 | 234 | 234 | 229 | 230 | 18,000 |
| 2009/01/19 | 228 | 234 | 228 | 230 | 18,000 |
| 2009/01/16 | 231 | 237 | 227 | 228 | 27,000 |
| 2009/01/15 | 234 | 234 | 224 | 227 | 30,000 |
| 2009/01/14 | 233 | 238 | 231 | 235 | 42,000 |
| 2009/01/13 | 246 | 246 | 233 | 236 | 53,000 |
| 2009/01/09 | 253 | 256 | 246 | 248 | 46,000 |
| 2009/01/08 | 252 | 254 | 248 | 251 | 68,000 |
| 2009/01/07 | 253 | 257 | 253 | 255 | 49,000 |
| 2009/01/06 | 254 | 254 | 246 | 251 | 47,000 |
| 2009/01/05 | 261 | 262 | 247 | 251 | 55,000 |