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 |
|---|---|---|---|---|---|
| 2010/12/30 | 156 | 158 | 154 | 155 | 38,000 |
| 2010/12/29 | 156 | 158 | 154 | 157 | 48,000 |
| 2010/12/28 | 153 | 154 | 152 | 154 | 29,000 |
| 2010/12/27 | 155 | 155 | 153 | 153 | 27,000 |
| 2010/12/24 | 156 | 158 | 155 | 155 | 61,000 |
| 2010/12/22 | 156 | 158 | 154 | 154 | 141,000 |
| 2010/12/21 | 160 | 160 | 156 | 156 | 133,000 |
| 2010/12/20 | 161 | 161 | 160 | 160 | 44,000 |
| 2010/12/17 | 162 | 163 | 161 | 161 | 41,000 |
| 2010/12/16 | 161 | 164 | 161 | 164 | 41,000 |
| 2010/12/15 | 165 | 165 | 162 | 163 | 45,000 |
| 2010/12/14 | 164 | 165 | 163 | 165 | 30,000 |
| 2010/12/13 | 161 | 163 | 160 | 163 | 107,000 |
| 2010/12/10 | 167 | 167 | 164 | 164 | 54,000 |
| 2010/12/09 | 166 | 166 | 164 | 164 | 41,000 |
| 2010/12/08 | 167 | 169 | 166 | 166 | 46,000 |
| 2010/12/07 | 167 | 169 | 166 | 167 | 22,000 |
| 2010/12/06 | 165 | 169 | 165 | 169 | 29,000 |
| 2010/12/03 | 171 | 171 | 168 | 168 | 42,000 |
| 2010/12/02 | 174 | 174 | 168 | 171 | 91,000 |
| 2010/12/01 | 162 | 172 | 162 | 171 | 140,000 |
| 2010/11/30 | 170 | 170 | 161 | 166 | 250,000 |
| 2010/11/29 | 156 | 167 | 154 | 167 | 184,000 |
| 2010/11/26 | 150 | 155 | 149 | 153 | 72,000 |
| 2010/11/25 | 146 | 150 | 146 | 150 | 16,000 |
| 2010/11/24 | 146 | 149 | 146 | 146 | 51,000 |
| 2010/11/22 | 149 | 150 | 148 | 150 | 68,000 |
| 2010/11/19 | 149 | 150 | 144 | 145 | 77,000 |
| 2010/11/18 | 141 | 147 | 141 | 147 | 55,000 |
| 2010/11/17 | 143 | 143 | 141 | 141 | 19,000 |
| 2010/11/16 | 146 | 146 | 143 | 143 | 16,000 |
| 2010/11/15 | 145 | 146 | 143 | 145 | 32,000 |
| 2010/11/12 | 148 | 149 | 143 | 145 | 95,000 |
| 2010/11/11 | 144 | 145 | 144 | 145 | 9,000 |
| 2010/11/10 | 141 | 144 | 141 | 143 | 24,000 |
| 2010/11/09 | 142 | 142 | 142 | 142 | 18,000 |
| 2010/11/08 | 143 | 143 | 141 | 141 | 30,000 |
| 2010/11/05 | 134 | 143 | 134 | 143 | 39,000 |
| 2010/11/04 | 134 | 136 | 134 | 134 | 28,000 |
| 2010/11/02 | 134 | 135 | 134 | 135 | 24,000 |
| 2010/11/01 | 133 | 133 | 133 | 133 | 12,000 |
| 2010/10/29 | 136 | 136 | 133 | 133 | 31,000 |
| 2010/10/28 | 136 | 138 | 136 | 136 | 40,000 |
| 2010/10/27 | 137 | 138 | 136 | 136 | 20,000 |
| 2010/10/26 | 139 | 139 | 136 | 136 | 9,000 |
| 2010/10/25 | 139 | 139 | 133 | 137 | 59,000 |
| 2010/10/22 | 135 | 136 | 135 | 136 | 12,000 |
| 2010/10/21 | 135 | 136 | 135 | 135 | 12,000 |
| 2010/10/20 | 134 | 136 | 133 | 136 | 24,000 |
| 2010/10/19 | 134 | 138 | 134 | 136 | 22,000 |
| 2010/10/18 | 136 | 139 | 136 | 136 | 18,000 |
| 2010/10/15 | 139 | 139 | 135 | 138 | 41,000 |
| 2010/10/14 | 143 | 144 | 139 | 139 | 33,000 |
| 2010/10/13 | 141 | 143 | 140 | 143 | 28,000 |
| 2010/10/12 | 144 | 144 | 142 | 143 | 29,000 |
| 2010/10/08 | 146 | 147 | 144 | 144 | 47,000 |
| 2010/10/07 | 139 | 145 | 139 | 144 | 82,000 |
| 2010/10/06 | 136 | 141 | 134 | 139 | 73,000 |
| 2010/10/05 | 137 | 138 | 134 | 135 | 63,000 |
| 2010/10/04 | 142 | 142 | 140 | 140 | 32,000 |
| 2010/10/01 | 146 | 148 | 142 | 144 | 44,000 |
| 2010/09/30 | 152 | 153 | 146 | 147 | 36,000 |
| 2010/09/29 | 150 | 152 | 149 | 152 | 35,000 |
| 2010/09/28 | 151 | 152 | 150 | 151 | 17,000 |
| 2010/09/27 | 154 | 154 | 150 | 151 | 54,000 |
| 2010/09/24 | 154 | 155 | 154 | 154 | 24,000 |
| 2010/09/22 | 159 | 159 | 155 | 156 | 24,000 |
| 2010/09/21 | 161 | 161 | 156 | 157 | 32,000 |
| 2010/09/17 | 163 | 163 | 160 | 160 | 17,000 |
| 2010/09/16 | 164 | 164 | 160 | 160 | 17,000 |
| 2010/09/15 | 159 | 162 | 159 | 162 | 20,000 |
| 2010/09/14 | 160 | 160 | 158 | 159 | 16,000 |
| 2010/09/13 | 159 | 160 | 159 | 160 | 10,000 |
| 2010/09/10 | 160 | 160 | 158 | 158 | 41,000 |
| 2010/09/09 | 159 | 160 | 159 | 159 | 9,000 |
| 2010/09/08 | 161 | 161 | 157 | 157 | 31,000 |
| 2010/09/07 | 164 | 164 | 160 | 161 | 33,000 |
| 2010/09/06 | 160 | 161 | 159 | 161 | 19,000 |
| 2010/09/03 | 159 | 159 | 159 | 159 | 6,000 |
| 2010/09/02 | 160 | 160 | 159 | 159 | 9,000 |
| 2010/09/01 | 157 | 158 | 156 | 158 | 17,000 |
| 2010/08/31 | 158 | 159 | 156 | 156 | 18,000 |
| 2010/08/30 | 162 | 162 | 159 | 161 | 29,000 |
| 2010/08/27 | 156 | 158 | 155 | 158 | 41,000 |
| 2010/08/26 | 163 | 163 | 159 | 160 | 23,000 |
| 2010/08/25 | 163 | 165 | 159 | 161 | 65,000 |
| 2010/08/24 | 169 | 170 | 166 | 168 | 46,000 |
| 2010/08/23 | 178 | 178 | 171 | 172 | 28,000 |
| 2010/08/20 | 173 | 173 | 172 | 173 | 9,000 |
| 2010/08/19 | 174 | 174 | 172 | 173 | 22,000 |
| 2010/08/18 | 172 | 173 | 171 | 173 | 17,000 |
| 2010/08/17 | 172 | 173 | 171 | 173 | 21,000 |
| 2010/08/16 | 172 | 173 | 172 | 172 | 12,000 |
| 2010/08/13 | 172 | 175 | 172 | 174 | 11,000 |
| 2010/08/12 | 173 | 173 | 171 | 173 | 32,000 |
| 2010/08/11 | 175 | 175 | 173 | 174 | 15,000 |
| 2010/08/10 | 178 | 178 | 176 | 176 | 18,000 |
| 2010/08/09 | 173 | 178 | 173 | 177 | 28,000 |
| 2010/08/06 | 178 | 178 | 177 | 177 | 17,000 |
| 2010/08/05 | 176 | 177 | 176 | 177 | 4,000 |
| 2010/08/04 | 176 | 176 | 175 | 175 | 22,000 |
| 2010/08/03 | 175 | 178 | 175 | 178 | 23,000 |
| 2010/08/02 | 177 | 179 | 175 | 175 | 19,000 |
| 2010/07/30 | 181 | 181 | 173 | 176 | 55,000 |
| 2010/07/29 | 182 | 193 | 181 | 183 | 118,000 |
| 2010/07/28 | 181 | 182 | 179 | 182 | 32,000 |
| 2010/07/27 | 176 | 181 | 176 | 179 | 18,000 |
| 2010/07/26 | 178 | 180 | 178 | 179 | 14,000 |
| 2010/07/23 | 172 | 177 | 172 | 176 | 76,000 |
| 2010/07/22 | 176 | 176 | 171 | 171 | 32,000 |
| 2010/07/21 | 176 | 176 | 176 | 176 | 13,000 |
| 2010/07/20 | 174 | 176 | 174 | 176 | 13,000 |
| 2010/07/16 | 176 | 179 | 175 | 175 | 23,000 |
| 2010/07/15 | 181 | 182 | 178 | 179 | 13,000 |
| 2010/07/14 | 180 | 182 | 180 | 180 | 43,000 |
| 2010/07/13 | 183 | 183 | 180 | 180 | 28,000 |
| 2010/07/12 | 178 | 183 | 178 | 183 | 28,000 |
| 2010/07/09 | 180 | 180 | 178 | 178 | 10,000 |
| 2010/07/08 | 182 | 182 | 177 | 178 | 34,000 |
| 2010/07/07 | 179 | 180 | 177 | 177 | 15,000 |
| 2010/07/06 | 177 | 179 | 176 | 179 | 26,000 |
| 2010/07/05 | 174 | 177 | 174 | 177 | 14,000 |
| 2010/07/02 | 174 | 176 | 170 | 173 | 50,000 |
| 2010/07/01 | 179 | 180 | 172 | 174 | 50,000 |
| 2010/06/30 | 183 | 183 | 177 | 179 | 35,000 |
| 2010/06/29 | 187 | 188 | 184 | 185 | 26,000 |
| 2010/06/28 | 188 | 188 | 186 | 187 | 15,000 |
| 2010/06/25 | 191 | 191 | 189 | 189 | 29,000 |
| 2010/06/24 | 190 | 194 | 190 | 193 | 19,000 |
| 2010/06/23 | 195 | 195 | 193 | 194 | 18,000 |
| 2010/06/22 | 197 | 198 | 196 | 198 | 19,000 |
| 2010/06/21 | 195 | 197 | 195 | 197 | 39,000 |
| 2010/06/18 | 192 | 194 | 192 | 193 | 30,000 |
| 2010/06/17 | 193 | 193 | 192 | 192 | 12,000 |
| 2010/06/16 | 192 | 195 | 192 | 193 | 35,000 |
| 2010/06/15 | 190 | 190 | 187 | 189 | 34,000 |
| 2010/06/14 | 187 | 190 | 187 | 189 | 41,000 |
| 2010/06/11 | 190 | 190 | 185 | 186 | 107,000 |
| 2010/06/10 | 185 | 185 | 184 | 185 | 22,000 |
| 2010/06/09 | 188 | 188 | 183 | 183 | 52,000 |
| 2010/06/08 | 190 | 191 | 187 | 187 | 63,000 |
| 2010/06/07 | 192 | 193 | 189 | 190 | 30,000 |
| 2010/06/04 | 201 | 201 | 196 | 197 | 72,000 |
| 2010/06/03 | 195 | 200 | 195 | 200 | 63,000 |
| 2010/06/02 | 193 | 194 | 193 | 194 | 23,000 |
| 2010/06/01 | 195 | 196 | 194 | 195 | 17,000 |
| 2010/05/31 | 193 | 195 | 193 | 195 | 14,000 |
| 2010/05/28 | 193 | 195 | 193 | 193 | 53,000 |
| 2010/05/27 | 184 | 191 | 184 | 191 | 89,000 |
| 2010/05/26 | 187 | 188 | 185 | 187 | 58,000 |
| 2010/05/25 | 195 | 195 | 182 | 183 | 73,000 |
| 2010/05/24 | 189 | 192 | 188 | 192 | 38,000 |
| 2010/05/21 | 183 | 186 | 182 | 185 | 90,000 |
| 2010/05/20 | 190 | 192 | 190 | 191 | 29,000 |
| 2010/05/19 | 192 | 192 | 185 | 191 | 112,000 |
| 2010/05/18 | 203 | 203 | 194 | 194 | 61,000 |
| 2010/05/17 | 204 | 204 | 199 | 200 | 88,000 |
| 2010/05/14 | 204 | 207 | 204 | 204 | 31,000 |
| 2010/05/13 | 206 | 207 | 203 | 206 | 67,000 |
| 2010/05/12 | 203 | 205 | 202 | 203 | 64,000 |
| 2010/05/11 | 204 | 205 | 199 | 200 | 159,000 |
| 2010/05/10 | 200 | 205 | 195 | 199 | 309,000 |
| 2010/05/07 | 196 | 206 | 192 | 205 | 202,000 |
| 2010/05/06 | 224 | 224 | 211 | 212 | 235,000 |
| 2010/04/30 | 228 | 228 | 224 | 227 | 140,000 |
| 2010/04/28 | 223 | 224 | 222 | 223 | 78,000 |
| 2010/04/27 | 229 | 231 | 226 | 229 | 78,000 |
| 2010/04/26 | 226 | 231 | 226 | 229 | 85,000 |
| 2010/04/23 | 224 | 224 | 223 | 224 | 37,000 |
| 2010/04/22 | 226 | 227 | 223 | 225 | 74,000 |
| 2010/04/21 | 221 | 227 | 221 | 225 | 108,000 |
| 2010/04/20 | 223 | 223 | 220 | 221 | 43,000 |
| 2010/04/19 | 223 | 224 | 218 | 220 | 135,000 |
| 2010/04/16 | 228 | 230 | 225 | 227 | 134,000 |
| 2010/04/15 | 225 | 230 | 225 | 230 | 127,000 |
| 2010/04/14 | 224 | 225 | 223 | 223 | 47,000 |
| 2010/04/13 | 229 | 229 | 223 | 224 | 76,000 |
| 2010/04/12 | 230 | 231 | 227 | 228 | 79,000 |
| 2010/04/09 | 226 | 228 | 225 | 227 | 33,000 |
| 2010/04/08 | 228 | 228 | 225 | 225 | 62,000 |
| 2010/04/07 | 225 | 229 | 225 | 228 | 74,000 |
| 2010/04/06 | 232 | 232 | 225 | 226 | 84,000 |
| 2010/04/05 | 232 | 235 | 227 | 230 | 126,000 |
| 2010/04/02 | 232 | 233 | 228 | 232 | 202,000 |
| 2010/04/01 | 227 | 236 | 227 | 234 | 469,000 |
| 2010/03/31 | 221 | 226 | 219 | 222 | 224,000 |
| 2010/03/30 | 220 | 221 | 218 | 220 | 75,000 |
| 2010/03/29 | 218 | 222 | 215 | 220 | 105,000 |
| 2010/03/26 | 216 | 219 | 216 | 218 | 93,000 |
| 2010/03/25 | 218 | 220 | 216 | 219 | 109,000 |
| 2010/03/24 | 217 | 220 | 215 | 217 | 159,000 |
| 2010/03/23 | 218 | 220 | 217 | 217 | 88,000 |
| 2010/03/19 | 220 | 223 | 219 | 220 | 123,000 |
| 2010/03/18 | 221 | 223 | 218 | 220 | 150,000 |
| 2010/03/17 | 223 | 225 | 217 | 219 | 180,000 |
| 2010/03/16 | 223 | 227 | 218 | 224 | 162,000 |
| 2010/03/15 | 218 | 227 | 216 | 223 | 326,000 |
| 2010/03/12 | 217 | 220 | 215 | 216 | 95,000 |
| 2010/03/11 | 210 | 221 | 210 | 216 | 444,000 |
| 2010/03/10 | 206 | 209 | 204 | 208 | 64,000 |
| 2010/03/09 | 207 | 209 | 204 | 206 | 89,000 |
| 2010/03/08 | 205 | 207 | 204 | 207 | 116,000 |
| 2010/03/05 | 202 | 204 | 200 | 203 | 99,000 |
| 2010/03/04 | 201 | 204 | 199 | 200 | 193,000 |
| 2010/03/03 | 204 | 204 | 199 | 200 | 109,000 |
| 2010/03/02 | 202 | 204 | 200 | 204 | 80,000 |
| 2010/03/01 | 205 | 205 | 200 | 201 | 84,000 |
| 2010/02/26 | 204 | 205 | 203 | 205 | 26,000 |
| 2010/02/25 | 207 | 207 | 204 | 205 | 53,000 |
| 2010/02/24 | 202 | 206 | 202 | 203 | 56,000 |
| 2010/02/23 | 205 | 208 | 204 | 206 | 91,000 |
| 2010/02/22 | 201 | 206 | 201 | 205 | 91,000 |
| 2010/02/19 | 206 | 207 | 200 | 200 | 78,000 |
| 2010/02/18 | 211 | 211 | 205 | 206 | 69,000 |
| 2010/02/17 | 204 | 209 | 202 | 208 | 133,000 |
| 2010/02/16 | 202 | 204 | 202 | 203 | 39,000 |
| 2010/02/15 | 203 | 204 | 202 | 202 | 12,000 |
| 2010/02/12 | 203 | 203 | 201 | 203 | 76,000 |
| 2010/02/10 | 201 | 204 | 201 | 202 | 62,000 |
| 2010/02/09 | 202 | 204 | 200 | 202 | 32,000 |
| 2010/02/08 | 209 | 209 | 198 | 200 | 64,000 |
| 2010/02/05 | 196 | 205 | 195 | 203 | 103,000 |
| 2010/02/04 | 209 | 209 | 204 | 204 | 43,000 |
| 2010/02/03 | 205 | 209 | 203 | 207 | 64,000 |
| 2010/02/02 | 201 | 204 | 200 | 201 | 83,000 |
| 2010/02/01 | 203 | 205 | 199 | 200 | 124,000 |
| 2010/01/29 | 209 | 209 | 203 | 203 | 167,000 |
| 2010/01/28 | 211 | 217 | 211 | 212 | 119,000 |
| 2010/01/27 | 212 | 213 | 210 | 211 | 83,000 |
| 2010/01/26 | 226 | 227 | 213 | 214 | 193,000 |
| 2010/01/25 | 224 | 231 | 223 | 224 | 186,000 |
| 2010/01/22 | 220 | 230 | 219 | 228 | 385,000 |
| 2010/01/21 | 207 | 226 | 207 | 223 | 565,000 |
| 2010/01/20 | 209 | 210 | 205 | 207 | 59,000 |
| 2010/01/19 | 209 | 213 | 208 | 209 | 63,000 |
| 2010/01/18 | 215 | 215 | 207 | 208 | 199,000 |
| 2010/01/15 | 220 | 220 | 215 | 218 | 124,000 |
| 2010/01/14 | 215 | 225 | 211 | 220 | 219,000 |
| 2010/01/13 | 216 | 217 | 212 | 213 | 71,000 |
| 2010/01/12 | 218 | 220 | 216 | 216 | 52,000 |
| 2010/01/08 | 214 | 215 | 210 | 215 | 77,000 |
| 2010/01/07 | 208 | 214 | 206 | 213 | 213,000 |
| 2010/01/06 | 200 | 205 | 200 | 205 | 73,000 |
| 2010/01/05 | 202 | 204 | 200 | 200 | 63,000 |
| 2010/01/04 | 202 | 202 | 198 | 200 | 27,000 |