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 |
---|---|---|---|---|---|
2016/12/30 | 217 | 220 | 216 | 219 | 53,000 |
2016/12/29 | 219 | 219 | 215 | 216 | 90,000 |
2016/12/28 | 220 | 220 | 219 | 219 | 81,000 |
2016/12/27 | 217 | 221 | 217 | 218 | 165,000 |
2016/12/26 | 215 | 220 | 215 | 219 | 128,000 |
2016/12/22 | 219 | 220 | 217 | 220 | 86,000 |
2016/12/21 | 220 | 227 | 219 | 220 | 145,000 |
2016/12/20 | 218 | 222 | 217 | 220 | 114,000 |
2016/12/19 | 223 | 223 | 217 | 222 | 149,000 |
2016/12/16 | 227 | 227 | 222 | 225 | 114,000 |
2016/12/15 | 226 | 231 | 225 | 225 | 134,000 |
2016/12/14 | 227 | 227 | 225 | 225 | 62,000 |
2016/12/13 | 224 | 230 | 224 | 229 | 117,000 |
2016/12/12 | 235 | 235 | 223 | 227 | 145,000 |
2016/12/09 | 225 | 230 | 221 | 228 | 331,000 |
2016/12/08 | 235 | 238 | 220 | 223 | 484,000 |
2016/12/07 | 220 | 228 | 219 | 227 | 511,000 |
2016/12/06 | 209 | 220 | 209 | 217 | 414,000 |
2016/12/05 | 207 | 210 | 207 | 208 | 113,000 |
2016/12/02 | 209 | 210 | 205 | 207 | 164,000 |
2016/12/01 | 211 | 212 | 208 | 208 | 136,000 |
2016/11/30 | 206 | 209 | 204 | 208 | 64,000 |
2016/11/29 | 208 | 212 | 205 | 206 | 125,000 |
2016/11/28 | 204 | 210 | 203 | 207 | 143,000 |
2016/11/25 | 213 | 214 | 204 | 206 | 221,000 |
2016/11/24 | 213 | 213 | 210 | 213 | 196,000 |
2016/11/22 | 210 | 211 | 207 | 209 | 157,000 |
2016/11/21 | 208 | 213 | 206 | 211 | 327,000 |
2016/11/18 | 206 | 209 | 204 | 204 | 447,000 |
2016/11/17 | 199 | 204 | 197 | 204 | 198,000 |
2016/11/16 | 199 | 199 | 195 | 197 | 98,000 |
2016/11/15 | 199 | 199 | 194 | 195 | 53,000 |
2016/11/14 | 193 | 197 | 193 | 195 | 90,000 |
2016/11/11 | 192 | 193 | 190 | 190 | 42,000 |
2016/11/10 | 191 | 192 | 187 | 192 | 77,000 |
2016/11/09 | 194 | 194 | 177 | 182 | 141,000 |
2016/11/08 | 193 | 193 | 186 | 190 | 67,000 |
2016/11/07 | 195 | 197 | 190 | 192 | 133,000 |
2016/11/04 | 185 | 190 | 185 | 190 | 75,000 |
2016/11/02 | 192 | 193 | 188 | 189 | 119,000 |
2016/11/01 | 194 | 194 | 192 | 194 | 50,000 |
2016/10/31 | 192 | 203 | 191 | 192 | 523,000 |
2016/10/28 | 197 | 197 | 193 | 193 | 134,000 |
2016/10/27 | 197 | 198 | 195 | 197 | 98,000 |
2016/10/26 | 199 | 199 | 195 | 197 | 104,000 |
2016/10/25 | 197 | 219 | 196 | 200 | 1,769,000 |
2016/10/24 | 188 | 193 | 188 | 192 | 63,000 |
2016/10/21 | 191 | 191 | 188 | 189 | 42,000 |
2016/10/20 | 192 | 192 | 190 | 191 | 58,000 |
2016/10/19 | 192 | 194 | 191 | 192 | 110,000 |
2016/10/18 | 187 | 191 | 187 | 191 | 52,000 |
2016/10/17 | 190 | 190 | 187 | 188 | 22,000 |
2016/10/14 | 188 | 189 | 187 | 188 | 26,000 |
2016/10/13 | 189 | 191 | 188 | 190 | 39,000 |
2016/10/12 | 189 | 190 | 188 | 188 | 33,000 |
2016/10/11 | 191 | 191 | 188 | 190 | 47,000 |
2016/10/07 | 188 | 194 | 187 | 191 | 181,000 |
2016/10/06 | 186 | 188 | 185 | 187 | 46,000 |
2016/10/05 | 186 | 188 | 183 | 184 | 148,000 |
2016/10/04 | 186 | 187 | 185 | 187 | 38,000 |
2016/10/03 | 190 | 190 | 186 | 188 | 60,000 |
2016/09/30 | 185 | 186 | 184 | 186 | 43,000 |
2016/09/29 | 190 | 190 | 186 | 188 | 69,000 |
2016/09/28 | 189 | 190 | 184 | 186 | 59,000 |
2016/09/27 | 188 | 189 | 185 | 188 | 77,000 |
2016/09/26 | 186 | 190 | 185 | 188 | 82,000 |
2016/09/23 | 194 | 194 | 186 | 188 | 190,000 |
2016/09/21 | 195 | 195 | 186 | 191 | 360,000 |
2016/09/20 | 180 | 195 | 180 | 193 | 369,000 |
2016/09/16 | 181 | 181 | 177 | 177 | 94,000 |
2016/09/15 | 185 | 187 | 179 | 181 | 345,000 |
2016/09/14 | 182 | 207 | 180 | 188 | 2,085,000 |
2016/09/13 | 186 | 186 | 183 | 183 | 99,000 |
2016/09/12 | 187 | 190 | 183 | 186 | 174,000 |
2016/09/09 | 187 | 193 | 186 | 191 | 215,000 |
2016/09/08 | 182 | 187 | 179 | 187 | 117,000 |
2016/09/07 | 179 | 184 | 177 | 182 | 182,000 |
2016/09/06 | 179 | 183 | 179 | 183 | 307,000 |
2016/09/05 | 170 | 185 | 170 | 182 | 648,000 |
2016/09/02 | 166 | 168 | 166 | 168 | 31,000 |
2016/09/01 | 167 | 167 | 165 | 166 | 53,000 |
2016/08/31 | 168 | 170 | 168 | 168 | 45,000 |
2016/08/30 | 169 | 170 | 167 | 170 | 83,000 |
2016/08/29 | 165 | 169 | 164 | 167 | 169,000 |
2016/08/26 | 161 | 162 | 160 | 162 | 18,000 |
2016/08/25 | 162 | 162 | 160 | 160 | 31,000 |
2016/08/24 | 162 | 162 | 161 | 162 | 28,000 |
2016/08/23 | 163 | 164 | 160 | 161 | 33,000 |
2016/08/22 | 163 | 163 | 162 | 163 | 31,000 |
2016/08/19 | 159 | 163 | 158 | 163 | 38,000 |
2016/08/18 | 158 | 162 | 158 | 160 | 30,000 |
2016/08/17 | 160 | 160 | 157 | 157 | 57,000 |
2016/08/16 | 162 | 164 | 160 | 160 | 37,000 |
2016/08/15 | 161 | 161 | 159 | 161 | 20,000 |
2016/08/12 | 161 | 163 | 161 | 163 | 25,000 |
2016/08/10 | 159 | 162 | 159 | 160 | 31,000 |
2016/08/09 | 164 | 165 | 159 | 161 | 62,000 |
2016/08/08 | 165 | 165 | 160 | 163 | 102,000 |
2016/08/05 | 154 | 157 | 152 | 157 | 46,000 |
2016/08/04 | 157 | 157 | 151 | 155 | 63,000 |
2016/08/03 | 153 | 154 | 151 | 152 | 41,000 |
2016/08/02 | 156 | 156 | 153 | 153 | 45,000 |
2016/08/01 | 156 | 160 | 155 | 158 | 38,000 |
2016/07/29 | 157 | 157 | 153 | 155 | 98,000 |
2016/07/28 | 159 | 159 | 156 | 158 | 62,000 |
2016/07/27 | 159 | 159 | 158 | 159 | 20,000 |
2016/07/26 | 162 | 162 | 158 | 158 | 21,000 |
2016/07/25 | 160 | 162 | 157 | 162 | 49,000 |
2016/07/22 | 159 | 162 | 157 | 162 | 42,000 |
2016/07/21 | 163 | 163 | 162 | 162 | 35,000 |
2016/07/20 | 164 | 166 | 160 | 163 | 45,000 |
2016/07/19 | 161 | 165 | 160 | 164 | 45,000 |
2016/07/15 | 162 | 162 | 160 | 160 | 82,000 |
2016/07/14 | 161 | 162 | 160 | 160 | 107,000 |
2016/07/13 | 164 | 164 | 160 | 161 | 51,000 |
2016/07/12 | 158 | 159 | 156 | 159 | 109,000 |
2016/07/11 | 150 | 153 | 149 | 153 | 25,000 |
2016/07/08 | 151 | 152 | 147 | 147 | 46,000 |
2016/07/07 | 152 | 153 | 151 | 151 | 37,000 |
2016/07/06 | 157 | 157 | 151 | 153 | 60,000 |
2016/07/05 | 156 | 158 | 156 | 156 | 70,000 |
2016/07/04 | 157 | 158 | 155 | 156 | 42,000 |
2016/07/01 | 155 | 156 | 155 | 156 | 44,000 |
2016/06/30 | 160 | 160 | 154 | 155 | 86,000 |
2016/06/29 | 161 | 161 | 159 | 159 | 32,000 |
2016/06/28 | 157 | 162 | 157 | 159 | 46,000 |
2016/06/27 | 160 | 166 | 160 | 162 | 55,000 |
2016/06/24 | 177 | 177 | 157 | 160 | 219,000 |
2016/06/23 | 175 | 175 | 170 | 172 | 68,000 |
2016/06/22 | 179 | 179 | 174 | 175 | 79,000 |
2016/06/21 | 180 | 180 | 176 | 179 | 70,000 |
2016/06/20 | 173 | 178 | 171 | 178 | 123,000 |
2016/06/17 | 164 | 169 | 163 | 164 | 98,000 |
2016/06/16 | 176 | 176 | 161 | 164 | 187,000 |
2016/06/15 | 176 | 178 | 176 | 176 | 80,000 |
2016/06/14 | 179 | 180 | 176 | 177 | 151,000 |
2016/06/13 | 185 | 186 | 177 | 179 | 152,000 |
2016/06/10 | 188 | 188 | 185 | 186 | 70,000 |
2016/06/09 | 186 | 189 | 184 | 187 | 97,000 |
2016/06/08 | 185 | 185 | 184 | 185 | 40,000 |
2016/06/07 | 185 | 189 | 185 | 187 | 59,000 |
2016/06/06 | 185 | 188 | 184 | 184 | 86,000 |
2016/06/03 | 185 | 195 | 184 | 188 | 86,000 |
2016/06/02 | 191 | 191 | 184 | 187 | 92,000 |
2016/06/01 | 190 | 192 | 190 | 191 | 71,000 |
2016/05/31 | 191 | 193 | 185 | 192 | 255,000 |
2016/05/30 | 190 | 193 | 187 | 191 | 104,000 |
2016/05/27 | 183 | 188 | 182 | 187 | 153,000 |
2016/05/26 | 184 | 185 | 182 | 183 | 278,000 |
2016/05/25 | 192 | 194 | 183 | 186 | 315,000 |
2016/05/24 | 193 | 204 | 190 | 192 | 530,000 |
2016/05/23 | 184 | 199 | 181 | 195 | 602,000 |
2016/05/20 | 184 | 184 | 177 | 182 | 453,000 |
2016/05/19 | 176 | 186 | 175 | 186 | 604,000 |
2016/05/18 | 170 | 185 | 170 | 178 | 1,498,000 |
2016/05/17 | 161 | 165 | 159 | 165 | 213,000 |
2016/05/16 | 162 | 162 | 156 | 158 | 647,000 |
2016/05/13 | 144 | 146 | 142 | 142 | 51,000 |
2016/05/12 | 146 | 146 | 145 | 146 | 37,000 |
2016/05/11 | 149 | 150 | 147 | 147 | 24,000 |
2016/05/10 | 146 | 148 | 144 | 147 | 15,000 |
2016/05/09 | 140 | 149 | 140 | 143 | 23,000 |
2016/05/06 | 139 | 140 | 138 | 140 | 142,000 |
2016/05/02 | 143 | 143 | 141 | 141 | 72,000 |
2016/04/28 | 148 | 150 | 146 | 146 | 45,000 |
2016/04/27 | 151 | 151 | 147 | 147 | 13,000 |
2016/04/26 | 150 | 150 | 146 | 147 | 41,000 |
2016/04/25 | 152 | 152 | 149 | 149 | 45,000 |
2016/04/22 | 151 | 151 | 146 | 151 | 53,000 |
2016/04/21 | 148 | 152 | 148 | 151 | 50,000 |
2016/04/20 | 149 | 149 | 147 | 147 | 52,000 |
2016/04/19 | 148 | 148 | 143 | 146 | 38,000 |
2016/04/18 | 142 | 144 | 142 | 143 | 9,000 |
2016/04/15 | 147 | 147 | 143 | 146 | 40,000 |
2016/04/14 | 147 | 149 | 145 | 147 | 40,000 |
2016/04/13 | 147 | 148 | 144 | 145 | 61,000 |
2016/04/12 | 139 | 145 | 139 | 143 | 37,000 |
2016/04/11 | 139 | 140 | 138 | 139 | 34,000 |
2016/04/08 | 135 | 142 | 135 | 140 | 49,000 |
2016/04/07 | 138 | 141 | 137 | 137 | 64,000 |
2016/04/06 | 134 | 135 | 133 | 133 | 24,000 |
2016/04/05 | 137 | 139 | 134 | 135 | 48,000 |
2016/04/04 | 140 | 140 | 139 | 139 | 13,000 |
2016/04/01 | 145 | 145 | 141 | 141 | 65,000 |
2016/03/31 | 147 | 148 | 146 | 146 | 33,000 |
2016/03/30 | 149 | 150 | 146 | 147 | 40,000 |
2016/03/29 | 151 | 151 | 150 | 150 | 17,000 |
2016/03/28 | 151 | 155 | 148 | 155 | 115,000 |
2016/03/25 | 151 | 151 | 149 | 149 | 29,000 |
2016/03/24 | 152 | 152 | 150 | 150 | 36,000 |
2016/03/23 | 153 | 153 | 150 | 151 | 63,000 |
2016/03/22 | 150 | 152 | 149 | 152 | 69,000 |
2016/03/18 | 152 | 152 | 150 | 150 | 37,000 |
2016/03/17 | 153 | 154 | 151 | 152 | 41,000 |
2016/03/16 | 153 | 153 | 151 | 151 | 19,000 |
2016/03/15 | 154 | 155 | 151 | 153 | 77,000 |
2016/03/14 | 155 | 158 | 153 | 153 | 77,000 |
2016/03/11 | 152 | 154 | 149 | 152 | 49,000 |
2016/03/10 | 154 | 155 | 151 | 152 | 29,000 |
2016/03/09 | 149 | 150 | 146 | 150 | 40,000 |
2016/03/08 | 153 | 154 | 149 | 151 | 71,000 |
2016/03/07 | 152 | 155 | 151 | 153 | 67,000 |
2016/03/04 | 150 | 153 | 147 | 152 | 140,000 |
2016/03/03 | 143 | 150 | 140 | 148 | 242,000 |
2016/03/02 | 141 | 142 | 139 | 141 | 47,000 |
2016/03/01 | 138 | 139 | 137 | 138 | 21,000 |
2016/02/29 | 142 | 142 | 137 | 137 | 55,000 |
2016/02/26 | 140 | 144 | 140 | 140 | 71,000 |
2016/02/25 | 138 | 139 | 137 | 139 | 30,000 |
2016/02/24 | 139 | 139 | 136 | 137 | 43,000 |
2016/02/23 | 139 | 141 | 138 | 141 | 60,000 |
2016/02/22 | 136 | 138 | 135 | 138 | 52,000 |
2016/02/19 | 135 | 138 | 134 | 136 | 63,000 |
2016/02/18 | 136 | 140 | 136 | 139 | 115,000 |
2016/02/17 | 133 | 136 | 133 | 135 | 112,000 |
2016/02/16 | 135 | 139 | 132 | 132 | 208,000 |
2016/02/15 | 136 | 138 | 133 | 135 | 127,000 |
2016/02/12 | 133 | 134 | 130 | 130 | 140,000 |
2016/02/10 | 143 | 143 | 136 | 141 | 122,000 |
2016/02/09 | 150 | 150 | 138 | 140 | 161,000 |
2016/02/08 | 146 | 155 | 143 | 150 | 333,000 |
2016/02/05 | 162 | 165 | 155 | 157 | 136,000 |
2016/02/04 | 165 | 166 | 162 | 162 | 85,000 |
2016/02/03 | 170 | 170 | 165 | 167 | 63,000 |
2016/02/02 | 173 | 178 | 173 | 173 | 45,000 |
2016/02/01 | 174 | 177 | 170 | 176 | 77,000 |
2016/01/29 | 167 | 171 | 165 | 171 | 67,000 |
2016/01/28 | 167 | 168 | 166 | 166 | 63,000 |
2016/01/27 | 168 | 170 | 165 | 170 | 46,000 |
2016/01/26 | 168 | 169 | 162 | 163 | 75,000 |
2016/01/25 | 171 | 172 | 167 | 172 | 120,000 |
2016/01/22 | 163 | 169 | 163 | 169 | 116,000 |
2016/01/21 | 160 | 166 | 159 | 160 | 234,000 |
2016/01/20 | 171 | 171 | 162 | 163 | 108,000 |
2016/01/19 | 168 | 170 | 165 | 168 | 73,000 |
2016/01/18 | 168 | 170 | 165 | 168 | 120,000 |
2016/01/15 | 176 | 179 | 168 | 169 | 212,000 |
2016/01/14 | 177 | 182 | 166 | 171 | 279,000 |
2016/01/13 | 186 | 190 | 181 | 181 | 115,000 |
2016/01/12 | 190 | 190 | 184 | 188 | 127,000 |
2016/01/08 | 194 | 196 | 192 | 193 | 96,000 |
2016/01/07 | 195 | 198 | 191 | 198 | 102,000 |
2016/01/06 | 202 | 202 | 190 | 198 | 87,000 |
2016/01/05 | 199 | 203 | 198 | 200 | 116,000 |
2016/01/04 | 207 | 208 | 200 | 201 | 133,000 |