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 |
|---|---|---|---|---|---|
| 2013/12/30 | 259 | 259 | 253 | 255 | 185,000 |
| 2013/12/27 | 246 | 253 | 244 | 252 | 223,000 |
| 2013/12/26 | 242 | 247 | 242 | 246 | 138,000 |
| 2013/12/25 | 241 | 243 | 233 | 238 | 234,000 |
| 2013/12/24 | 246 | 246 | 240 | 242 | 191,000 |
| 2013/12/20 | 243 | 243 | 240 | 241 | 61,000 |
| 2013/12/19 | 244 | 246 | 240 | 245 | 172,000 |
| 2013/12/18 | 238 | 243 | 238 | 239 | 75,000 |
| 2013/12/17 | 244 | 245 | 236 | 239 | 106,000 |
| 2013/12/16 | 248 | 248 | 242 | 244 | 196,000 |
| 2013/12/13 | 247 | 249 | 245 | 247 | 139,000 |
| 2013/12/12 | 246 | 247 | 245 | 246 | 91,000 |
| 2013/12/11 | 247 | 248 | 245 | 247 | 152,000 |
| 2013/12/10 | 247 | 249 | 244 | 249 | 118,000 |
| 2013/12/09 | 248 | 248 | 243 | 246 | 94,000 |
| 2013/12/06 | 241 | 243 | 240 | 243 | 85,000 |
| 2013/12/05 | 243 | 246 | 240 | 241 | 103,000 |
| 2013/12/04 | 245 | 246 | 241 | 243 | 106,000 |
| 2013/12/03 | 248 | 248 | 245 | 246 | 65,000 |
| 2013/12/02 | 254 | 255 | 246 | 247 | 258,000 |
| 2013/11/29 | 250 | 255 | 245 | 247 | 477,000 |
| 2013/11/28 | 247 | 255 | 246 | 247 | 848,000 |
| 2013/11/27 | 240 | 245 | 240 | 242 | 71,000 |
| 2013/11/26 | 240 | 243 | 236 | 242 | 103,000 |
| 2013/11/25 | 242 | 242 | 239 | 239 | 63,000 |
| 2013/11/22 | 239 | 243 | 238 | 241 | 133,000 |
| 2013/11/21 | 239 | 242 | 238 | 238 | 90,000 |
| 2013/11/20 | 239 | 241 | 238 | 241 | 95,000 |
| 2013/11/19 | 242 | 242 | 239 | 239 | 74,000 |
| 2013/11/18 | 241 | 242 | 240 | 242 | 115,000 |
| 2013/11/15 | 238 | 243 | 238 | 238 | 190,000 |
| 2013/11/14 | 233 | 236 | 232 | 236 | 58,000 |
| 2013/11/13 | 233 | 233 | 229 | 231 | 55,000 |
| 2013/11/12 | 229 | 233 | 228 | 233 | 79,000 |
| 2013/11/11 | 234 | 235 | 229 | 230 | 74,000 |
| 2013/11/08 | 230 | 233 | 226 | 229 | 174,000 |
| 2013/11/07 | 236 | 236 | 234 | 234 | 47,000 |
| 2013/11/06 | 232 | 237 | 232 | 235 | 85,000 |
| 2013/11/05 | 235 | 235 | 233 | 233 | 103,000 |
| 2013/11/01 | 240 | 240 | 232 | 233 | 110,000 |
| 2013/10/31 | 250 | 250 | 239 | 239 | 336,000 |
| 2013/10/30 | 242 | 258 | 241 | 247 | 844,000 |
| 2013/10/29 | 242 | 242 | 239 | 240 | 46,000 |
| 2013/10/28 | 242 | 242 | 241 | 242 | 58,000 |
| 2013/10/25 | 243 | 244 | 240 | 241 | 89,000 |
| 2013/10/24 | 241 | 244 | 240 | 244 | 111,000 |
| 2013/10/23 | 250 | 252 | 243 | 243 | 189,000 |
| 2013/10/22 | 247 | 247 | 246 | 246 | 91,000 |
| 2013/10/21 | 251 | 254 | 246 | 247 | 122,000 |
| 2013/10/18 | 245 | 251 | 245 | 250 | 148,000 |
| 2013/10/17 | 252 | 254 | 246 | 249 | 149,000 |
| 2013/10/16 | 248 | 249 | 246 | 248 | 84,000 |
| 2013/10/15 | 249 | 258 | 246 | 249 | 744,000 |
| 2013/10/11 | 243 | 246 | 241 | 244 | 97,000 |
| 2013/10/10 | 239 | 242 | 238 | 240 | 104,000 |
| 2013/10/09 | 234 | 239 | 233 | 237 | 132,000 |
| 2013/10/08 | 230 | 238 | 229 | 233 | 212,000 |
| 2013/10/07 | 241 | 241 | 231 | 233 | 130,000 |
| 2013/10/04 | 238 | 242 | 233 | 240 | 145,000 |
| 2013/10/03 | 241 | 244 | 238 | 241 | 147,000 |
| 2013/10/02 | 245 | 251 | 241 | 241 | 287,000 |
| 2013/10/01 | 249 | 253 | 245 | 246 | 273,000 |
| 2013/09/30 | 250 | 254 | 250 | 251 | 283,000 |
| 2013/09/27 | 265 | 266 | 259 | 259 | 264,000 |
| 2013/09/26 | 251 | 272 | 249 | 268 | 1,508,000 |
| 2013/09/25 | 249 | 256 | 246 | 250 | 296,000 |
| 2013/09/24 | 248 | 250 | 244 | 250 | 144,000 |
| 2013/09/20 | 249 | 253 | 248 | 250 | 164,000 |
| 2013/09/19 | 251 | 253 | 245 | 250 | 194,000 |
| 2013/09/18 | 250 | 254 | 249 | 249 | 216,000 |
| 2013/09/17 | 250 | 259 | 248 | 248 | 211,000 |
| 2013/09/13 | 251 | 251 | 243 | 248 | 276,000 |
| 2013/09/12 | 248 | 262 | 248 | 255 | 741,000 |
| 2013/09/11 | 264 | 264 | 245 | 248 | 531,000 |
| 2013/09/10 | 245 | 260 | 245 | 260 | 825,000 |
| 2013/09/09 | 246 | 248 | 240 | 242 | 259,000 |
| 2013/09/06 | 239 | 243 | 235 | 236 | 172,000 |
| 2013/09/05 | 245 | 247 | 234 | 237 | 412,000 |
| 2013/09/04 | 227 | 240 | 225 | 240 | 292,000 |
| 2013/09/03 | 223 | 230 | 223 | 227 | 187,000 |
| 2013/09/02 | 225 | 225 | 221 | 222 | 96,000 |
| 2013/08/30 | 229 | 229 | 222 | 223 | 129,000 |
| 2013/08/29 | 226 | 229 | 226 | 229 | 116,000 |
| 2013/08/28 | 220 | 227 | 220 | 224 | 113,000 |
| 2013/08/27 | 231 | 231 | 227 | 228 | 67,000 |
| 2013/08/26 | 232 | 234 | 230 | 231 | 84,000 |
| 2013/08/23 | 230 | 234 | 230 | 232 | 106,000 |
| 2013/08/22 | 226 | 227 | 222 | 227 | 68,000 |
| 2013/08/21 | 232 | 233 | 227 | 228 | 126,000 |
| 2013/08/20 | 232 | 234 | 230 | 234 | 115,000 |
| 2013/08/19 | 232 | 236 | 230 | 232 | 140,000 |
| 2013/08/16 | 229 | 236 | 228 | 231 | 270,000 |
| 2013/08/15 | 230 | 250 | 230 | 235 | 1,366,000 |
| 2013/08/14 | 232 | 233 | 227 | 230 | 87,000 |
| 2013/08/13 | 224 | 230 | 219 | 229 | 134,000 |
| 2013/08/12 | 227 | 227 | 219 | 219 | 102,000 |
| 2013/08/09 | 225 | 230 | 219 | 225 | 111,000 |
| 2013/08/08 | 227 | 228 | 223 | 223 | 121,000 |
| 2013/08/07 | 229 | 229 | 224 | 225 | 120,000 |
| 2013/08/06 | 232 | 232 | 225 | 232 | 128,000 |
| 2013/08/05 | 233 | 233 | 226 | 228 | 97,000 |
| 2013/08/02 | 226 | 236 | 226 | 229 | 256,000 |
| 2013/08/01 | 221 | 224 | 220 | 224 | 106,000 |
| 2013/07/31 | 236 | 236 | 220 | 222 | 476,000 |
| 2013/07/30 | 208 | 241 | 208 | 238 | 481,000 |
| 2013/07/29 | 212 | 214 | 205 | 208 | 296,000 |
| 2013/07/26 | 225 | 225 | 220 | 220 | 146,000 |
| 2013/07/25 | 231 | 232 | 227 | 228 | 106,000 |
| 2013/07/24 | 233 | 233 | 227 | 231 | 98,000 |
| 2013/07/23 | 232 | 238 | 231 | 233 | 158,000 |
| 2013/07/22 | 239 | 239 | 234 | 237 | 127,000 |
| 2013/07/19 | 241 | 243 | 235 | 235 | 242,000 |
| 2013/07/18 | 245 | 245 | 238 | 239 | 293,000 |
| 2013/07/17 | 241 | 261 | 239 | 244 | 2,240,000 |
| 2013/07/16 | 250 | 250 | 238 | 239 | 298,000 |
| 2013/07/12 | 249 | 250 | 243 | 245 | 385,000 |
| 2013/07/11 | 239 | 250 | 235 | 249 | 1,263,000 |
| 2013/07/10 | 233 | 255 | 227 | 232 | 1,400,000 |
| 2013/07/09 | 223 | 231 | 222 | 227 | 193,000 |
| 2013/07/08 | 228 | 231 | 222 | 222 | 293,000 |
| 2013/07/05 | 220 | 224 | 220 | 223 | 194,000 |
| 2013/07/04 | 220 | 221 | 218 | 219 | 140,000 |
| 2013/07/03 | 225 | 225 | 218 | 222 | 199,000 |
| 2013/07/02 | 224 | 227 | 220 | 221 | 198,000 |
| 2013/07/01 | 213 | 220 | 213 | 220 | 310,000 |
| 2013/06/28 | 210 | 214 | 207 | 212 | 272,000 |
| 2013/06/27 | 206 | 210 | 197 | 204 | 350,000 |
| 2013/06/26 | 221 | 224 | 201 | 203 | 283,000 |
| 2013/06/25 | 225 | 231 | 214 | 218 | 635,000 |
| 2013/06/24 | 235 | 237 | 225 | 225 | 349,000 |
| 2013/06/21 | 223 | 234 | 222 | 232 | 452,000 |
| 2013/06/20 | 230 | 237 | 229 | 231 | 1,095,000 |
| 2013/06/19 | 220 | 259 | 220 | 238 | 13,918,000 |
| 2013/06/18 | 202 | 217 | 202 | 212 | 264,000 |
| 2013/06/17 | 194 | 203 | 194 | 201 | 112,000 |
| 2013/06/14 | 202 | 205 | 198 | 198 | 112,000 |
| 2013/06/13 | 205 | 208 | 197 | 197 | 107,000 |
| 2013/06/12 | 200 | 207 | 200 | 207 | 56,000 |
| 2013/06/11 | 208 | 208 | 194 | 204 | 189,000 |
| 2013/06/10 | 199 | 207 | 199 | 207 | 167,000 |
| 2013/06/07 | 194 | 199 | 190 | 193 | 336,000 |
| 2013/06/06 | 222 | 226 | 209 | 210 | 219,000 |
| 2013/06/05 | 230 | 231 | 224 | 225 | 166,000 |
| 2013/06/04 | 225 | 234 | 223 | 230 | 195,000 |
| 2013/06/03 | 227 | 229 | 226 | 226 | 172,000 |
| 2013/05/31 | 234 | 237 | 230 | 230 | 126,000 |
| 2013/05/30 | 233 | 263 | 231 | 232 | 866,000 |
| 2013/05/29 | 239 | 242 | 234 | 240 | 143,000 |
| 2013/05/28 | 228 | 237 | 228 | 232 | 177,000 |
| 2013/05/27 | 235 | 242 | 233 | 233 | 172,000 |
| 2013/05/24 | 251 | 258 | 235 | 241 | 525,000 |
| 2013/05/23 | 257 | 285 | 233 | 248 | 3,122,000 |
| 2013/05/22 | 260 | 264 | 254 | 257 | 303,000 |
| 2013/05/21 | 269 | 274 | 258 | 259 | 540,000 |
| 2013/05/20 | 257 | 274 | 253 | 264 | 1,124,000 |
| 2013/05/17 | 237 | 250 | 230 | 245 | 252,000 |
| 2013/05/16 | 242 | 249 | 232 | 237 | 307,000 |
| 2013/05/15 | 248 | 254 | 241 | 241 | 370,000 |
| 2013/05/14 | 241 | 245 | 241 | 244 | 328,000 |
| 2013/05/13 | 257 | 258 | 244 | 248 | 276,000 |
| 2013/05/10 | 264 | 265 | 252 | 254 | 310,000 |
| 2013/05/09 | 265 | 265 | 259 | 260 | 287,000 |
| 2013/05/08 | 265 | 265 | 262 | 263 | 205,000 |
| 2013/05/07 | 266 | 270 | 264 | 265 | 260,000 |
| 2013/05/02 | 263 | 264 | 258 | 261 | 213,000 |
| 2013/05/01 | 263 | 267 | 263 | 264 | 271,000 |
| 2013/04/30 | 267 | 271 | 265 | 266 | 304,000 |
| 2013/04/26 | 277 | 277 | 269 | 270 | 391,000 |
| 2013/04/25 | 281 | 284 | 271 | 276 | 383,000 |
| 2013/04/24 | 290 | 290 | 275 | 280 | 1,059,000 |
| 2013/04/23 | 275 | 275 | 268 | 270 | 578,000 |
| 2013/04/22 | 281 | 283 | 276 | 277 | 334,000 |
| 2013/04/19 | 281 | 281 | 276 | 276 | 380,000 |
| 2013/04/18 | 282 | 284 | 274 | 276 | 848,000 |
| 2013/04/17 | 282 | 302 | 280 | 285 | 3,542,000 |
| 2013/04/16 | 276 | 286 | 273 | 277 | 937,000 |
| 2013/04/15 | 285 | 293 | 275 | 287 | 2,273,000 |
| 2013/04/12 | 257 | 291 | 255 | 281 | 6,078,000 |
| 2013/04/11 | 263 | 265 | 252 | 257 | 326,000 |
| 2013/04/10 | 253 | 259 | 253 | 257 | 217,000 |
| 2013/04/09 | 272 | 274 | 255 | 255 | 787,000 |
| 2013/04/08 | 254 | 270 | 250 | 264 | 1,665,000 |
| 2013/04/05 | 255 | 271 | 244 | 247 | 995,000 |
| 2013/04/04 | 243 | 248 | 239 | 247 | 403,000 |
| 2013/04/03 | 241 | 255 | 241 | 246 | 629,000 |
| 2013/04/02 | 238 | 260 | 234 | 239 | 946,000 |
| 2013/04/01 | 248 | 248 | 240 | 242 | 593,000 |
| 2013/03/29 | 256 | 259 | 248 | 251 | 558,000 |
| 2013/03/28 | 265 | 266 | 251 | 256 | 515,000 |
| 2013/03/27 | 263 | 269 | 259 | 260 | 693,000 |
| 2013/03/26 | 273 | 273 | 258 | 259 | 887,000 |
| 2013/03/25 | 276 | 278 | 264 | 266 | 1,281,000 |
| 2013/03/22 | 277 | 296 | 272 | 280 | 5,183,000 |
| 2013/03/21 | 295 | 329 | 278 | 280 | 17,652,000 |
| 2013/03/19 | 263 | 302 | 256 | 289 | 69,264,000 |
| 2013/03/18 | 259 | 270 | 244 | 253 | 19,221,000 |
| 2013/03/15 | 204 | 283 | 204 | 269 | 72,321,000 |
| 2013/03/14 | 203 | 203 | 200 | 203 | 56,000 |
| 2013/03/13 | 202 | 203 | 199 | 202 | 132,000 |
| 2013/03/12 | 210 | 211 | 202 | 202 | 113,000 |
| 2013/03/11 | 213 | 215 | 206 | 209 | 351,000 |
| 2013/03/08 | 200 | 209 | 200 | 205 | 254,000 |
| 2013/03/07 | 205 | 206 | 199 | 199 | 146,000 |
| 2013/03/06 | 201 | 203 | 201 | 203 | 65,000 |
| 2013/03/05 | 204 | 205 | 200 | 201 | 78,000 |
| 2013/03/04 | 208 | 210 | 202 | 203 | 177,000 |
| 2013/03/01 | 203 | 207 | 202 | 203 | 92,000 |
| 2013/02/28 | 207 | 210 | 201 | 204 | 260,000 |
| 2013/02/27 | 208 | 212 | 203 | 205 | 245,000 |
| 2013/02/26 | 195 | 207 | 192 | 204 | 361,000 |
| 2013/02/25 | 194 | 202 | 193 | 200 | 351,000 |
| 2013/02/22 | 189 | 191 | 188 | 190 | 70,000 |
| 2013/02/21 | 191 | 194 | 187 | 191 | 93,000 |
| 2013/02/20 | 193 | 194 | 191 | 191 | 38,000 |
| 2013/02/19 | 190 | 194 | 189 | 192 | 84,000 |
| 2013/02/18 | 189 | 191 | 186 | 189 | 127,000 |
| 2013/02/15 | 190 | 190 | 179 | 184 | 131,000 |
| 2013/02/14 | 194 | 198 | 190 | 190 | 195,000 |
| 2013/02/13 | 203 | 203 | 196 | 197 | 182,000 |
| 2013/02/12 | 210 | 212 | 205 | 205 | 158,000 |
| 2013/02/08 | 213 | 215 | 201 | 205 | 267,000 |
| 2013/02/07 | 210 | 220 | 209 | 213 | 588,000 |
| 2013/02/06 | 208 | 214 | 206 | 211 | 359,000 |
| 2013/02/05 | 205 | 208 | 204 | 205 | 83,000 |
| 2013/02/04 | 209 | 211 | 204 | 208 | 246,000 |
| 2013/02/01 | 214 | 214 | 207 | 208 | 131,000 |
| 2013/01/31 | 212 | 212 | 204 | 212 | 229,000 |
| 2013/01/30 | 207 | 210 | 204 | 210 | 77,000 |
| 2013/01/29 | 203 | 207 | 203 | 207 | 30,000 |
| 2013/01/28 | 210 | 210 | 201 | 203 | 83,000 |
| 2013/01/25 | 214 | 214 | 207 | 208 | 87,000 |
| 2013/01/24 | 200 | 207 | 199 | 207 | 100,000 |
| 2013/01/23 | 206 | 207 | 199 | 202 | 118,000 |
| 2013/01/22 | 212 | 212 | 206 | 209 | 162,000 |
| 2013/01/21 | 215 | 219 | 208 | 211 | 307,000 |
| 2013/01/18 | 210 | 213 | 204 | 213 | 377,000 |
| 2013/01/17 | 205 | 205 | 196 | 204 | 286,000 |
| 2013/01/16 | 211 | 212 | 205 | 206 | 174,000 |
| 2013/01/15 | 213 | 221 | 211 | 214 | 405,000 |
| 2013/01/11 | 217 | 217 | 208 | 211 | 325,000 |
| 2013/01/10 | 204 | 224 | 204 | 213 | 1,420,000 |
| 2013/01/09 | 200 | 204 | 199 | 203 | 118,000 |
| 2013/01/08 | 203 | 209 | 200 | 200 | 343,000 |
| 2013/01/07 | 201 | 205 | 200 | 201 | 249,000 |
| 2013/01/04 | 204 | 204 | 199 | 200 | 279,000 |