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 |
---|---|---|---|---|---|
2012/12/28 | 202 | 206 | 195 | 199 | 221,000 |
2012/12/27 | 207 | 207 | 196 | 200 | 865,000 |
2012/12/26 | 180 | 207 | 180 | 202 | 1,513,000 |
2012/12/25 | 185 | 186 | 177 | 179 | 226,000 |
2012/12/21 | 187 | 191 | 180 | 181 | 144,000 |
2012/12/20 | 194 | 194 | 185 | 186 | 178,000 |
2012/12/19 | 189 | 192 | 186 | 191 | 261,000 |
2012/12/18 | 189 | 191 | 186 | 187 | 185,000 |
2012/12/17 | 186 | 189 | 182 | 187 | 247,000 |
2012/12/14 | 181 | 184 | 181 | 183 | 101,000 |
2012/12/13 | 184 | 187 | 180 | 185 | 210,000 |
2012/12/12 | 180 | 181 | 179 | 181 | 30,000 |
2012/12/11 | 179 | 180 | 178 | 178 | 32,000 |
2012/12/10 | 183 | 183 | 179 | 180 | 73,000 |
2012/12/07 | 184 | 184 | 182 | 183 | 32,000 |
2012/12/06 | 181 | 184 | 180 | 184 | 60,000 |
2012/12/05 | 181 | 182 | 179 | 181 | 47,000 |
2012/12/04 | 184 | 184 | 181 | 181 | 70,000 |
2012/12/03 | 180 | 183 | 179 | 182 | 56,000 |
2012/11/30 | 184 | 191 | 180 | 180 | 315,000 |
2012/11/29 | 182 | 183 | 181 | 181 | 61,000 |
2012/11/28 | 186 | 186 | 179 | 181 | 175,000 |
2012/11/27 | 186 | 186 | 184 | 186 | 74,000 |
2012/11/26 | 185 | 190 | 185 | 186 | 152,000 |
2012/11/22 | 187 | 187 | 184 | 185 | 131,000 |
2012/11/21 | 181 | 184 | 181 | 183 | 373,000 |
2012/11/20 | 175 | 193 | 173 | 183 | 2,086,000 |
2012/11/19 | 175 | 177 | 172 | 172 | 237,000 |
2012/11/16 | 163 | 170 | 163 | 167 | 154,000 |
2012/11/15 | 159 | 163 | 158 | 162 | 46,000 |
2012/11/14 | 159 | 160 | 157 | 157 | 25,000 |
2012/11/13 | 159 | 160 | 158 | 159 | 35,000 |
2012/11/12 | 158 | 162 | 158 | 158 | 42,000 |
2012/11/09 | 159 | 160 | 158 | 160 | 26,000 |
2012/11/08 | 160 | 162 | 158 | 161 | 50,000 |
2012/11/07 | 165 | 165 | 162 | 163 | 24,000 |
2012/11/06 | 169 | 169 | 162 | 165 | 53,000 |
2012/11/05 | 172 | 172 | 169 | 170 | 44,000 |
2012/11/02 | 173 | 173 | 169 | 171 | 81,000 |
2012/11/01 | 167 | 170 | 164 | 170 | 90,000 |
2012/10/31 | 179 | 179 | 165 | 167 | 468,000 |
2012/10/30 | 158 | 164 | 158 | 164 | 83,000 |
2012/10/29 | 159 | 159 | 156 | 156 | 27,000 |
2012/10/26 | 160 | 160 | 158 | 158 | 33,000 |
2012/10/25 | 158 | 160 | 158 | 160 | 15,000 |
2012/10/24 | 157 | 160 | 157 | 158 | 58,000 |
2012/10/23 | 164 | 164 | 160 | 160 | 57,000 |
2012/10/22 | 160 | 164 | 159 | 161 | 55,000 |
2012/10/19 | 158 | 161 | 158 | 161 | 39,000 |
2012/10/18 | 163 | 164 | 158 | 161 | 110,000 |
2012/10/17 | 165 | 165 | 160 | 162 | 111,000 |
2012/10/16 | 157 | 159 | 157 | 159 | 50,000 |
2012/10/15 | 155 | 157 | 155 | 156 | 23,000 |
2012/10/12 | 157 | 157 | 153 | 154 | 85,000 |
2012/10/11 | 155 | 158 | 154 | 157 | 67,000 |
2012/10/10 | 156 | 158 | 155 | 155 | 85,000 |
2012/10/09 | 163 | 167 | 161 | 162 | 65,000 |
2012/10/05 | 166 | 175 | 164 | 167 | 475,000 |
2012/10/04 | 156 | 163 | 156 | 162 | 141,000 |
2012/10/03 | 161 | 162 | 155 | 158 | 88,000 |
2012/10/02 | 157 | 164 | 157 | 161 | 237,000 |
2012/10/01 | 159 | 159 | 156 | 156 | 21,000 |
2012/09/28 | 161 | 163 | 159 | 159 | 184,000 |
2012/09/27 | 166 | 169 | 164 | 166 | 93,000 |
2012/09/26 | 164 | 171 | 164 | 170 | 119,000 |
2012/09/25 | 172 | 175 | 167 | 168 | 144,000 |
2012/09/24 | 178 | 179 | 172 | 174 | 132,000 |
2012/09/21 | 181 | 190 | 178 | 178 | 259,000 |
2012/09/20 | 199 | 199 | 177 | 177 | 649,000 |
2012/09/19 | 170 | 201 | 166 | 192 | 1,729,000 |
2012/09/18 | 165 | 166 | 160 | 165 | 49,000 |
2012/09/14 | 165 | 167 | 159 | 167 | 169,000 |
2012/09/13 | 151 | 167 | 151 | 162 | 332,000 |
2012/09/12 | 149 | 151 | 148 | 149 | 18,000 |
2012/09/11 | 150 | 151 | 149 | 149 | 19,000 |
2012/09/10 | 148 | 150 | 146 | 150 | 26,000 |
2012/09/07 | 153 | 153 | 149 | 149 | 21,000 |
2012/09/06 | 152 | 152 | 146 | 146 | 53,000 |
2012/09/05 | 162 | 162 | 153 | 153 | 60,000 |
2012/09/04 | 165 | 165 | 157 | 160 | 51,000 |
2012/09/03 | 176 | 176 | 164 | 165 | 97,000 |
2012/08/31 | 174 | 177 | 172 | 174 | 28,000 |
2012/08/30 | 177 | 178 | 171 | 178 | 44,000 |
2012/08/29 | 173 | 177 | 171 | 177 | 52,000 |
2012/08/28 | 176 | 178 | 173 | 174 | 24,000 |
2012/08/27 | 175 | 178 | 175 | 175 | 39,000 |
2012/08/24 | 177 | 179 | 176 | 178 | 91,000 |
2012/08/23 | 183 | 184 | 178 | 182 | 56,000 |
2012/08/22 | 181 | 183 | 180 | 183 | 15,000 |
2012/08/21 | 183 | 184 | 179 | 183 | 37,000 |
2012/08/20 | 190 | 192 | 183 | 183 | 93,000 |
2012/08/17 | 177 | 181 | 176 | 181 | 56,000 |
2012/08/16 | 175 | 178 | 175 | 176 | 60,000 |
2012/08/15 | 178 | 180 | 177 | 177 | 41,000 |
2012/08/14 | 178 | 181 | 178 | 180 | 57,000 |
2012/08/13 | 178 | 178 | 175 | 176 | 48,000 |
2012/08/10 | 180 | 181 | 179 | 180 | 38,000 |
2012/08/09 | 180 | 183 | 180 | 181 | 51,000 |
2012/08/08 | 176 | 188 | 175 | 181 | 99,000 |
2012/08/07 | 178 | 181 | 172 | 172 | 109,000 |
2012/08/06 | 185 | 185 | 178 | 178 | 86,000 |
2012/08/03 | 188 | 188 | 184 | 184 | 48,000 |
2012/08/02 | 190 | 191 | 190 | 190 | 79,000 |
2012/08/01 | 192 | 192 | 185 | 190 | 114,000 |
2012/07/31 | 192 | 194 | 189 | 192 | 103,000 |
2012/07/30 | 196 | 197 | 194 | 197 | 76,000 |
2012/07/27 | 194 | 197 | 190 | 192 | 208,000 |
2012/07/26 | 192 | 197 | 188 | 191 | 168,000 |
2012/07/25 | 204 | 204 | 193 | 197 | 287,000 |
2012/07/24 | 224 | 224 | 193 | 199 | 1,506,000 |
2012/07/23 | 214 | 224 | 205 | 216 | 642,000 |
2012/07/20 | 205 | 206 | 201 | 202 | 252,000 |
2012/07/19 | 206 | 209 | 206 | 208 | 83,000 |
2012/07/18 | 208 | 208 | 200 | 205 | 158,000 |
2012/07/17 | 205 | 210 | 202 | 204 | 141,000 |
2012/07/13 | 198 | 205 | 198 | 203 | 100,000 |
2012/07/12 | 206 | 208 | 200 | 201 | 205,000 |
2012/07/11 | 214 | 214 | 203 | 207 | 235,000 |
2012/07/10 | 219 | 220 | 209 | 211 | 215,000 |
2012/07/09 | 218 | 230 | 215 | 216 | 529,000 |
2012/07/06 | 217 | 225 | 217 | 219 | 209,000 |
2012/07/05 | 224 | 228 | 217 | 217 | 358,000 |
2012/07/04 | 213 | 235 | 213 | 225 | 1,519,000 |
2012/07/03 | 210 | 213 | 202 | 209 | 414,000 |
2012/07/02 | 224 | 233 | 210 | 211 | 1,106,000 |
2012/06/29 | 221 | 224 | 219 | 222 | 235,000 |
2012/06/28 | 219 | 224 | 218 | 222 | 279,000 |
2012/06/27 | 224 | 227 | 221 | 221 | 481,000 |
2012/06/26 | 209 | 220 | 206 | 219 | 632,000 |
2012/06/25 | 212 | 215 | 209 | 210 | 475,000 |
2012/06/22 | 191 | 209 | 191 | 205 | 394,000 |
2012/06/21 | 193 | 196 | 193 | 194 | 82,000 |
2012/06/20 | 198 | 198 | 194 | 196 | 61,000 |
2012/06/19 | 195 | 196 | 192 | 196 | 80,000 |
2012/06/18 | 201 | 201 | 193 | 198 | 124,000 |
2012/06/15 | 199 | 201 | 192 | 194 | 194,000 |
2012/06/14 | 196 | 204 | 196 | 201 | 476,000 |
2012/06/13 | 188 | 208 | 185 | 191 | 613,000 |
2012/06/12 | 177 | 182 | 176 | 182 | 18,000 |
2012/06/11 | 185 | 186 | 182 | 182 | 41,000 |
2012/06/08 | 185 | 185 | 179 | 181 | 68,000 |
2012/06/07 | 182 | 186 | 181 | 185 | 77,000 |
2012/06/06 | 177 | 181 | 177 | 181 | 61,000 |
2012/06/05 | 170 | 176 | 170 | 176 | 111,000 |
2012/06/04 | 171 | 171 | 168 | 168 | 71,000 |
2012/06/01 | 174 | 181 | 168 | 174 | 116,000 |
2012/05/31 | 174 | 178 | 174 | 176 | 51,000 |
2012/05/30 | 180 | 181 | 173 | 177 | 58,000 |
2012/05/29 | 177 | 182 | 177 | 180 | 64,000 |
2012/05/28 | 175 | 179 | 174 | 174 | 45,000 |
2012/05/25 | 185 | 185 | 179 | 180 | 42,000 |
2012/05/24 | 180 | 185 | 180 | 184 | 47,000 |
2012/05/23 | 186 | 187 | 180 | 180 | 67,000 |
2012/05/22 | 189 | 189 | 180 | 184 | 72,000 |
2012/05/21 | 174 | 184 | 174 | 180 | 47,000 |
2012/05/18 | 182 | 183 | 173 | 177 | 133,000 |
2012/05/17 | 170 | 195 | 170 | 186 | 493,000 |
2012/05/16 | 165 | 173 | 163 | 170 | 169,000 |
2012/05/15 | 165 | 171 | 159 | 170 | 388,000 |
2012/05/14 | 187 | 189 | 168 | 168 | 468,000 |
2012/05/11 | 198 | 198 | 191 | 192 | 153,000 |
2012/05/10 | 196 | 201 | 193 | 196 | 229,000 |
2012/05/09 | 205 | 205 | 200 | 202 | 259,000 |
2012/05/08 | 205 | 209 | 203 | 207 | 178,000 |
2012/05/07 | 208 | 209 | 205 | 205 | 255,000 |
2012/05/02 | 210 | 213 | 209 | 209 | 232,000 |
2012/05/01 | 213 | 214 | 208 | 209 | 232,000 |
2012/04/27 | 214 | 222 | 211 | 213 | 454,000 |
2012/04/26 | 220 | 220 | 216 | 216 | 105,000 |
2012/04/25 | 214 | 221 | 212 | 221 | 535,000 |
2012/04/24 | 214 | 216 | 213 | 213 | 205,000 |
2012/04/23 | 220 | 224 | 214 | 214 | 615,000 |
2012/04/20 | 220 | 234 | 219 | 219 | 3,645,000 |
2012/04/19 | 211 | 223 | 208 | 218 | 754,000 |
2012/04/18 | 213 | 216 | 208 | 210 | 299,000 |
2012/04/17 | 204 | 212 | 204 | 209 | 436,000 |
2012/04/16 | 212 | 213 | 207 | 207 | 206,000 |
2012/04/13 | 214 | 216 | 212 | 212 | 97,000 |
2012/04/12 | 211 | 213 | 210 | 213 | 130,000 |
2012/04/11 | 211 | 214 | 209 | 211 | 255,000 |
2012/04/10 | 222 | 223 | 214 | 214 | 707,000 |
2012/04/09 | 213 | 223 | 212 | 223 | 739,000 |
2012/04/06 | 213 | 216 | 210 | 216 | 350,000 |
2012/04/05 | 213 | 216 | 206 | 216 | 447,000 |
2012/04/04 | 220 | 220 | 211 | 214 | 727,000 |
2012/04/03 | 226 | 226 | 217 | 220 | 516,000 |
2012/04/02 | 224 | 228 | 223 | 225 | 987,000 |
2012/03/30 | 222 | 225 | 222 | 223 | 446,000 |
2012/03/29 | 224 | 228 | 221 | 222 | 1,485,000 |
2012/03/28 | 219 | 222 | 217 | 219 | 1,219,000 |
2012/03/27 | 231 | 235 | 221 | 225 | 2,714,000 |
2012/03/26 | 223 | 243 | 219 | 237 | 6,031,000 |
2012/03/23 | 219 | 222 | 216 | 220 | 254,000 |
2012/03/22 | 221 | 223 | 219 | 219 | 378,000 |
2012/03/21 | 228 | 230 | 222 | 224 | 1,513,000 |
2012/03/19 | 222 | 234 | 221 | 234 | 1,653,000 |
2012/03/16 | 216 | 222 | 216 | 220 | 608,000 |
2012/03/15 | 217 | 223 | 214 | 216 | 624,000 |
2012/03/14 | 221 | 223 | 217 | 219 | 558,000 |
2012/03/13 | 223 | 223 | 217 | 218 | 917,000 |
2012/03/12 | 218 | 235 | 215 | 226 | 2,582,000 |
2012/03/09 | 215 | 217 | 211 | 213 | 1,309,000 |
2012/03/08 | 235 | 238 | 214 | 219 | 5,565,000 |
2012/03/07 | 205 | 237 | 202 | 212 | 5,635,000 |
2012/03/06 | 209 | 211 | 204 | 206 | 589,000 |
2012/03/05 | 213 | 218 | 210 | 210 | 334,000 |
2012/03/02 | 215 | 218 | 209 | 212 | 476,000 |
2012/03/01 | 214 | 222 | 212 | 213 | 883,000 |
2012/02/29 | 224 | 225 | 220 | 221 | 410,000 |
2012/02/28 | 228 | 229 | 219 | 225 | 912,000 |
2012/02/27 | 238 | 238 | 226 | 228 | 1,103,000 |
2012/02/24 | 233 | 238 | 230 | 238 | 1,336,000 |
2012/02/23 | 229 | 237 | 227 | 230 | 2,012,000 |
2012/02/22 | 229 | 232 | 225 | 226 | 634,000 |
2012/02/21 | 230 | 233 | 226 | 230 | 1,338,000 |
2012/02/20 | 227 | 237 | 227 | 234 | 1,923,000 |
2012/02/17 | 240 | 244 | 226 | 230 | 1,902,000 |
2012/02/16 | 237 | 246 | 233 | 234 | 2,465,000 |
2012/02/15 | 232 | 250 | 228 | 237 | 9,548,000 |
2012/02/14 | 243 | 244 | 221 | 226 | 3,738,000 |
2012/02/13 | 243 | 251 | 236 | 240 | 3,888,000 |
2012/02/10 | 235 | 256 | 235 | 251 | 10,334,000 |
2012/02/09 | 223 | 255 | 220 | 234 | 12,502,000 |
2012/02/08 | 226 | 235 | 215 | 223 | 7,095,000 |
2012/02/07 | 218 | 271 | 210 | 213 | 36,432,000 |
2012/02/06 | 203 | 208 | 198 | 203 | 1,539,000 |
2012/02/03 | 204 | 208 | 199 | 202 | 1,237,000 |
2012/02/02 | 208 | 215 | 204 | 204 | 1,821,000 |
2012/02/01 | 202 | 213 | 201 | 209 | 2,916,000 |
2012/01/31 | 203 | 223 | 197 | 204 | 7,222,000 |
2012/01/30 | 221 | 225 | 198 | 209 | 6,382,000 |
2012/01/27 | 229 | 239 | 195 | 209 | 20,207,000 |
2012/01/26 | 248 | 270 | 215 | 216 | 51,720,000 |
2012/01/25 | 168 | 215 | 167 | 215 | 71,131,000 |
2012/01/24 | 134 | 178 | 132 | 165 | 20,305,000 |
2012/01/23 | 126 | 134 | 124 | 129 | 141,000 |
2012/01/20 | 125 | 127 | 124 | 126 | 60,000 |
2012/01/19 | 122 | 125 | 122 | 124 | 87,000 |
2012/01/18 | 117 | 121 | 116 | 121 | 64,000 |
2012/01/17 | 116 | 119 | 116 | 117 | 50,000 |
2012/01/16 | 120 | 120 | 117 | 117 | 42,000 |
2012/01/13 | 120 | 122 | 119 | 122 | 44,000 |
2012/01/12 | 119 | 119 | 116 | 119 | 55,000 |
2012/01/11 | 117 | 119 | 117 | 117 | 49,000 |
2012/01/10 | 119 | 120 | 116 | 116 | 67,000 |
2012/01/06 | 120 | 120 | 119 | 119 | 39,000 |
2012/01/05 | 124 | 124 | 120 | 121 | 15,000 |
2012/01/04 | 125 | 125 | 122 | 124 | 46,000 |