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 |
---|---|---|---|---|---|
2014/12/30 | 233 | 234 | 232 | 234 | 59,000 |
2014/12/29 | 239 | 239 | 231 | 234 | 193,000 |
2014/12/26 | 235 | 241 | 231 | 238 | 508,000 |
2014/12/25 | 223 | 226 | 220 | 223 | 124,000 |
2014/12/24 | 227 | 227 | 220 | 222 | 230,000 |
2014/12/22 | 228 | 228 | 225 | 228 | 93,000 |
2014/12/19 | 231 | 232 | 227 | 230 | 133,000 |
2014/12/18 | 230 | 231 | 226 | 228 | 99,000 |
2014/12/17 | 217 | 223 | 216 | 222 | 192,000 |
2014/12/16 | 227 | 227 | 220 | 222 | 136,000 |
2014/12/15 | 232 | 232 | 228 | 229 | 100,000 |
2014/12/12 | 236 | 237 | 232 | 235 | 191,000 |
2014/12/11 | 226 | 234 | 225 | 232 | 193,000 |
2014/12/10 | 230 | 234 | 227 | 231 | 220,000 |
2014/12/09 | 236 | 241 | 233 | 233 | 239,000 |
2014/12/08 | 245 | 248 | 238 | 239 | 286,000 |
2014/12/05 | 238 | 242 | 235 | 240 | 188,000 |
2014/12/04 | 243 | 244 | 237 | 239 | 274,000 |
2014/12/03 | 255 | 255 | 237 | 238 | 519,000 |
2014/12/02 | 255 | 258 | 249 | 251 | 360,000 |
2014/12/01 | 258 | 260 | 253 | 258 | 517,000 |
2014/11/28 | 242 | 249 | 239 | 248 | 374,000 |
2014/11/27 | 243 | 249 | 233 | 241 | 291,000 |
2014/11/26 | 235 | 244 | 233 | 243 | 245,000 |
2014/11/25 | 237 | 239 | 235 | 238 | 230,000 |
2014/11/21 | 231 | 245 | 227 | 232 | 630,000 |
2014/11/20 | 217 | 232 | 216 | 224 | 608,000 |
2014/11/19 | 214 | 215 | 213 | 214 | 68,000 |
2014/11/18 | 214 | 215 | 213 | 215 | 87,000 |
2014/11/17 | 211 | 214 | 211 | 212 | 69,000 |
2014/11/14 | 212 | 212 | 209 | 210 | 59,000 |
2014/11/13 | 211 | 211 | 209 | 210 | 38,000 |
2014/11/12 | 212 | 212 | 209 | 211 | 38,000 |
2014/11/11 | 212 | 214 | 209 | 211 | 82,000 |
2014/11/10 | 210 | 215 | 210 | 211 | 110,000 |
2014/11/07 | 211 | 213 | 209 | 211 | 51,000 |
2014/11/06 | 210 | 214 | 209 | 210 | 122,000 |
2014/11/05 | 210 | 210 | 207 | 207 | 66,000 |
2014/11/04 | 215 | 216 | 208 | 210 | 228,000 |
2014/10/31 | 200 | 205 | 200 | 205 | 106,000 |
2014/10/30 | 200 | 202 | 199 | 200 | 56,000 |
2014/10/29 | 199 | 201 | 199 | 200 | 39,000 |
2014/10/28 | 199 | 199 | 198 | 199 | 20,000 |
2014/10/27 | 200 | 200 | 198 | 199 | 8,000 |
2014/10/24 | 202 | 202 | 198 | 200 | 29,000 |
2014/10/23 | 196 | 200 | 196 | 198 | 52,000 |
2014/10/22 | 195 | 202 | 195 | 200 | 51,000 |
2014/10/21 | 196 | 198 | 193 | 193 | 29,000 |
2014/10/20 | 195 | 196 | 195 | 196 | 22,000 |
2014/10/17 | 193 | 195 | 190 | 190 | 41,000 |
2014/10/16 | 191 | 194 | 190 | 190 | 43,000 |
2014/10/15 | 197 | 197 | 194 | 197 | 31,000 |
2014/10/14 | 196 | 198 | 195 | 196 | 47,000 |
2014/10/10 | 200 | 200 | 198 | 200 | 65,000 |
2014/10/09 | 206 | 206 | 202 | 202 | 31,000 |
2014/10/08 | 204 | 205 | 204 | 205 | 32,000 |
2014/10/07 | 206 | 207 | 205 | 206 | 34,000 |
2014/10/06 | 207 | 210 | 206 | 207 | 28,000 |
2014/10/03 | 202 | 205 | 202 | 205 | 49,000 |
2014/10/02 | 205 | 206 | 202 | 204 | 64,000 |
2014/10/01 | 215 | 215 | 208 | 209 | 94,000 |
2014/09/30 | 216 | 216 | 214 | 214 | 46,000 |
2014/09/29 | 218 | 220 | 216 | 216 | 44,000 |
2014/09/26 | 214 | 217 | 214 | 217 | 22,000 |
2014/09/25 | 218 | 218 | 214 | 217 | 59,000 |
2014/09/24 | 216 | 217 | 215 | 216 | 26,000 |
2014/09/22 | 217 | 218 | 216 | 217 | 56,000 |
2014/09/19 | 216 | 217 | 215 | 216 | 119,000 |
2014/09/18 | 217 | 218 | 215 | 217 | 63,000 |
2014/09/17 | 219 | 221 | 214 | 215 | 130,000 |
2014/09/16 | 215 | 222 | 214 | 219 | 169,000 |
2014/09/12 | 217 | 217 | 214 | 214 | 59,000 |
2014/09/11 | 216 | 216 | 214 | 215 | 83,000 |
2014/09/10 | 213 | 215 | 212 | 214 | 65,000 |
2014/09/09 | 216 | 218 | 213 | 213 | 39,000 |
2014/09/08 | 215 | 216 | 212 | 214 | 22,000 |
2014/09/05 | 216 | 216 | 214 | 215 | 54,000 |
2014/09/04 | 218 | 219 | 214 | 214 | 73,000 |
2014/09/03 | 216 | 226 | 215 | 218 | 544,000 |
2014/09/02 | 214 | 214 | 213 | 213 | 28,000 |
2014/09/01 | 215 | 215 | 212 | 212 | 51,000 |
2014/08/29 | 213 | 214 | 211 | 214 | 50,000 |
2014/08/28 | 212 | 213 | 211 | 212 | 37,000 |
2014/08/27 | 212 | 215 | 212 | 212 | 70,000 |
2014/08/26 | 215 | 216 | 212 | 212 | 52,000 |
2014/08/25 | 213 | 214 | 212 | 214 | 15,000 |
2014/08/22 | 215 | 215 | 212 | 212 | 37,000 |
2014/08/21 | 214 | 215 | 211 | 215 | 49,000 |
2014/08/20 | 213 | 215 | 213 | 213 | 26,000 |
2014/08/19 | 215 | 216 | 213 | 214 | 20,000 |
2014/08/18 | 217 | 217 | 213 | 214 | 102,000 |
2014/08/15 | 211 | 216 | 211 | 215 | 108,000 |
2014/08/14 | 209 | 211 | 209 | 210 | 29,000 |
2014/08/13 | 208 | 210 | 208 | 209 | 42,000 |
2014/08/12 | 207 | 208 | 207 | 208 | 39,000 |
2014/08/11 | 211 | 211 | 205 | 207 | 88,000 |
2014/08/08 | 201 | 203 | 199 | 200 | 61,000 |
2014/08/07 | 203 | 204 | 201 | 202 | 75,000 |
2014/08/06 | 207 | 207 | 204 | 205 | 32,000 |
2014/08/05 | 210 | 210 | 208 | 208 | 30,000 |
2014/08/04 | 210 | 212 | 207 | 212 | 78,000 |
2014/08/01 | 209 | 212 | 209 | 210 | 86,000 |
2014/07/31 | 214 | 220 | 211 | 212 | 217,000 |
2014/07/30 | 214 | 214 | 212 | 214 | 21,000 |
2014/07/29 | 211 | 214 | 211 | 214 | 26,000 |
2014/07/28 | 212 | 214 | 211 | 211 | 18,000 |
2014/07/25 | 212 | 213 | 211 | 212 | 21,000 |
2014/07/24 | 213 | 213 | 211 | 212 | 24,000 |
2014/07/23 | 213 | 213 | 210 | 211 | 46,000 |
2014/07/22 | 213 | 215 | 212 | 212 | 73,000 |
2014/07/18 | 209 | 213 | 208 | 213 | 93,000 |
2014/07/17 | 211 | 212 | 209 | 209 | 48,000 |
2014/07/16 | 210 | 212 | 209 | 211 | 34,000 |
2014/07/15 | 211 | 212 | 208 | 208 | 71,000 |
2014/07/14 | 208 | 211 | 208 | 209 | 23,000 |
2014/07/11 | 208 | 210 | 207 | 210 | 25,000 |
2014/07/10 | 212 | 212 | 210 | 210 | 29,000 |
2014/07/09 | 211 | 213 | 208 | 210 | 121,000 |
2014/07/08 | 214 | 219 | 212 | 214 | 65,000 |
2014/07/07 | 221 | 221 | 215 | 215 | 74,000 |
2014/07/04 | 215 | 217 | 214 | 215 | 45,000 |
2014/07/03 | 215 | 216 | 213 | 213 | 42,000 |
2014/07/02 | 218 | 219 | 214 | 214 | 90,000 |
2014/07/01 | 208 | 220 | 208 | 216 | 235,000 |
2014/06/30 | 206 | 209 | 206 | 208 | 86,000 |
2014/06/27 | 211 | 213 | 205 | 206 | 147,000 |
2014/06/26 | 215 | 215 | 212 | 212 | 117,000 |
2014/06/25 | 219 | 219 | 213 | 213 | 77,000 |
2014/06/24 | 220 | 221 | 218 | 220 | 57,000 |
2014/06/23 | 221 | 228 | 217 | 221 | 347,000 |
2014/06/20 | 215 | 217 | 215 | 215 | 54,000 |
2014/06/19 | 217 | 219 | 215 | 216 | 104,000 |
2014/06/18 | 218 | 221 | 217 | 217 | 89,000 |
2014/06/17 | 219 | 222 | 218 | 218 | 111,000 |
2014/06/16 | 221 | 221 | 218 | 220 | 332,000 |
2014/06/13 | 208 | 223 | 208 | 221 | 1,494,000 |
2014/06/12 | 203 | 207 | 203 | 204 | 57,000 |
2014/06/11 | 206 | 207 | 205 | 205 | 45,000 |
2014/06/10 | 208 | 210 | 205 | 205 | 54,000 |
2014/06/09 | 209 | 210 | 206 | 207 | 58,000 |
2014/06/06 | 206 | 208 | 205 | 206 | 66,000 |
2014/06/05 | 207 | 207 | 203 | 204 | 65,000 |
2014/06/04 | 205 | 206 | 204 | 206 | 28,000 |
2014/06/03 | 204 | 206 | 203 | 205 | 85,000 |
2014/06/02 | 198 | 204 | 198 | 204 | 90,000 |
2014/05/30 | 197 | 199 | 197 | 198 | 55,000 |
2014/05/29 | 199 | 199 | 197 | 198 | 29,000 |
2014/05/28 | 201 | 201 | 197 | 198 | 33,000 |
2014/05/27 | 198 | 200 | 198 | 198 | 31,000 |
2014/05/26 | 201 | 203 | 197 | 200 | 113,000 |
2014/05/23 | 193 | 197 | 193 | 196 | 49,000 |
2014/05/22 | 193 | 196 | 192 | 193 | 89,000 |
2014/05/21 | 196 | 197 | 191 | 192 | 83,000 |
2014/05/20 | 200 | 200 | 193 | 199 | 75,000 |
2014/05/19 | 203 | 203 | 199 | 200 | 38,000 |
2014/05/16 | 201 | 202 | 201 | 201 | 37,000 |
2014/05/15 | 202 | 204 | 201 | 203 | 59,000 |
2014/05/14 | 204 | 204 | 202 | 203 | 32,000 |
2014/05/13 | 203 | 206 | 201 | 204 | 59,000 |
2014/05/12 | 210 | 210 | 201 | 201 | 74,000 |
2014/05/09 | 205 | 210 | 205 | 207 | 32,000 |
2014/05/08 | 208 | 209 | 206 | 208 | 51,000 |
2014/05/07 | 205 | 205 | 203 | 205 | 39,000 |
2014/05/02 | 209 | 209 | 207 | 208 | 37,000 |
2014/05/01 | 209 | 209 | 206 | 209 | 29,000 |
2014/04/30 | 205 | 206 | 204 | 205 | 24,000 |
2014/04/28 | 207 | 208 | 206 | 206 | 22,000 |
2014/04/25 | 211 | 211 | 207 | 209 | 43,000 |
2014/04/24 | 208 | 209 | 207 | 209 | 35,000 |
2014/04/23 | 207 | 210 | 206 | 206 | 90,000 |
2014/04/22 | 209 | 209 | 207 | 207 | 23,000 |
2014/04/21 | 209 | 210 | 208 | 208 | 24,000 |
2014/04/18 | 210 | 210 | 204 | 208 | 32,000 |
2014/04/17 | 208 | 210 | 208 | 210 | 23,000 |
2014/04/16 | 208 | 210 | 206 | 209 | 41,000 |
2014/04/15 | 204 | 205 | 203 | 204 | 30,000 |
2014/04/14 | 203 | 205 | 202 | 204 | 30,000 |
2014/04/11 | 205 | 205 | 203 | 204 | 53,000 |
2014/04/10 | 206 | 208 | 205 | 206 | 49,000 |
2014/04/09 | 208 | 208 | 205 | 205 | 41,000 |
2014/04/08 | 213 | 214 | 207 | 208 | 66,000 |
2014/04/07 | 214 | 216 | 212 | 213 | 55,000 |
2014/04/04 | 218 | 220 | 215 | 217 | 50,000 |
2014/04/03 | 218 | 220 | 217 | 219 | 51,000 |
2014/04/02 | 218 | 222 | 216 | 217 | 60,000 |
2014/04/01 | 218 | 220 | 217 | 219 | 32,000 |
2014/03/31 | 214 | 220 | 214 | 218 | 80,000 |
2014/03/28 | 210 | 214 | 210 | 214 | 40,000 |
2014/03/27 | 208 | 212 | 208 | 212 | 58,000 |
2014/03/26 | 210 | 214 | 207 | 210 | 63,000 |
2014/03/25 | 211 | 215 | 208 | 210 | 44,000 |
2014/03/24 | 207 | 214 | 207 | 211 | 75,000 |
2014/03/20 | 211 | 212 | 208 | 208 | 60,000 |
2014/03/19 | 218 | 220 | 212 | 212 | 78,000 |
2014/03/18 | 221 | 221 | 218 | 220 | 28,000 |
2014/03/17 | 222 | 222 | 216 | 217 | 30,000 |
2014/03/14 | 226 | 226 | 222 | 222 | 108,000 |
2014/03/13 | 227 | 233 | 225 | 231 | 70,000 |
2014/03/12 | 229 | 229 | 227 | 227 | 20,000 |
2014/03/11 | 235 | 236 | 232 | 232 | 53,000 |
2014/03/10 | 234 | 236 | 230 | 233 | 83,000 |
2014/03/07 | 237 | 237 | 231 | 234 | 121,000 |
2014/03/06 | 225 | 233 | 223 | 233 | 142,000 |
2014/03/05 | 228 | 230 | 222 | 225 | 211,000 |
2014/03/04 | 233 | 241 | 227 | 227 | 839,000 |
2014/03/03 | 222 | 225 | 215 | 225 | 75,000 |
2014/02/28 | 223 | 224 | 220 | 222 | 44,000 |
2014/02/27 | 220 | 223 | 219 | 221 | 31,000 |
2014/02/26 | 222 | 223 | 221 | 222 | 40,000 |
2014/02/25 | 221 | 223 | 220 | 222 | 72,000 |
2014/02/24 | 221 | 223 | 218 | 219 | 34,000 |
2014/02/21 | 219 | 221 | 219 | 221 | 30,000 |
2014/02/20 | 221 | 222 | 219 | 219 | 41,000 |
2014/02/19 | 223 | 227 | 219 | 221 | 90,000 |
2014/02/18 | 216 | 223 | 216 | 221 | 102,000 |
2014/02/17 | 212 | 216 | 206 | 216 | 66,000 |
2014/02/14 | 219 | 221 | 210 | 214 | 88,000 |
2014/02/13 | 225 | 225 | 220 | 220 | 40,000 |
2014/02/12 | 223 | 227 | 223 | 225 | 52,000 |
2014/02/10 | 219 | 221 | 216 | 220 | 127,000 |
2014/02/07 | 213 | 214 | 212 | 213 | 89,000 |
2014/02/06 | 205 | 210 | 204 | 207 | 39,000 |
2014/02/05 | 206 | 207 | 201 | 203 | 165,000 |
2014/02/04 | 208 | 208 | 199 | 201 | 178,000 |
2014/02/03 | 229 | 229 | 213 | 217 | 132,000 |
2014/01/31 | 234 | 236 | 229 | 230 | 77,000 |
2014/01/30 | 236 | 238 | 232 | 233 | 58,000 |
2014/01/29 | 236 | 239 | 236 | 238 | 78,000 |
2014/01/28 | 232 | 235 | 228 | 232 | 138,000 |
2014/01/27 | 237 | 237 | 228 | 232 | 226,000 |
2014/01/24 | 245 | 247 | 244 | 244 | 86,000 |
2014/01/23 | 253 | 253 | 248 | 248 | 80,000 |
2014/01/22 | 253 | 255 | 250 | 252 | 108,000 |
2014/01/21 | 254 | 257 | 250 | 252 | 106,000 |
2014/01/20 | 252 | 254 | 250 | 252 | 128,000 |
2014/01/17 | 250 | 251 | 248 | 250 | 94,000 |
2014/01/16 | 251 | 251 | 247 | 249 | 112,000 |
2014/01/15 | 247 | 247 | 245 | 247 | 52,000 |
2014/01/14 | 245 | 247 | 240 | 245 | 133,000 |
2014/01/10 | 252 | 252 | 247 | 250 | 159,000 |
2014/01/09 | 253 | 255 | 251 | 252 | 158,000 |
2014/01/08 | 251 | 255 | 251 | 253 | 111,000 |
2014/01/07 | 253 | 253 | 249 | 250 | 70,000 |
2014/01/06 | 252 | 253 | 250 | 251 | 106,000 |