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 |
---|---|---|---|---|---|
2017/12/29 | 2,116 | 2,118 | 2,114 | 2,114 | 2,400 |
2017/12/28 | 2,119 | 2,120 | 2,109 | 2,116 | 5,000 |
2017/12/27 | 2,095 | 2,113 | 2,095 | 2,103 | 7,500 |
2017/12/26 | 2,129 | 2,129 | 2,080 | 2,093 | 15,200 |
2017/12/25 | 2,140 | 2,140 | 2,110 | 2,123 | 9,600 |
2017/12/22 | 2,148 | 2,153 | 2,140 | 2,140 | 5,000 |
2017/12/21 | 2,142 | 2,151 | 2,140 | 2,148 | 6,100 |
2017/12/20 | 2,148 | 2,158 | 2,139 | 2,146 | 10,300 |
2017/12/19 | 2,155 | 2,158 | 2,138 | 2,151 | 7,300 |
2017/12/18 | 2,154 | 2,175 | 2,154 | 2,161 | 3,600 |
2017/12/15 | 2,171 | 2,172 | 2,149 | 2,151 | 9,300 |
2017/12/14 | 2,179 | 2,190 | 2,166 | 2,177 | 3,500 |
2017/12/13 | 2,179 | 2,189 | 2,170 | 2,170 | 3,600 |
2017/12/12 | 2,161 | 2,182 | 2,161 | 2,181 | 6,000 |
2017/12/11 | 2,167 | 2,173 | 2,160 | 2,171 | 10,300 |
2017/12/08 | 2,166 | 2,173 | 2,166 | 2,173 | 3,500 |
2017/12/07 | 2,181 | 2,181 | 2,165 | 2,167 | 2,700 |
2017/12/06 | 2,188 | 2,189 | 2,168 | 2,174 | 3,900 |
2017/12/05 | 2,171 | 2,189 | 2,170 | 2,188 | 5,900 |
2017/12/04 | 2,179 | 2,180 | 2,173 | 2,176 | 2,900 |
2017/12/01 | 2,170 | 2,187 | 2,170 | 2,172 | 3,500 |
2017/11/30 | 2,174 | 2,180 | 2,163 | 2,174 | 6,300 |
2017/11/29 | 2,170 | 2,170 | 2,157 | 2,162 | 4,600 |
2017/11/28 | 2,182 | 2,182 | 2,161 | 2,167 | 4,400 |
2017/11/27 | 2,158 | 2,199 | 2,157 | 2,188 | 8,900 |
2017/11/24 | 2,172 | 2,176 | 2,160 | 2,160 | 8,600 |
2017/11/22 | 2,171 | 2,183 | 2,171 | 2,175 | 3,100 |
2017/11/21 | 2,184 | 2,189 | 2,177 | 2,177 | 2,600 |
2017/11/20 | 2,151 | 2,186 | 2,151 | 2,184 | 5,100 |
2017/11/17 | 2,186 | 2,191 | 2,167 | 2,167 | 7,600 |
2017/11/16 | 2,198 | 2,200 | 2,186 | 2,186 | 4,700 |
2017/11/15 | 2,217 | 2,223 | 2,110 | 2,219 | 20,900 |
2017/11/14 | 2,223 | 2,242 | 2,217 | 2,239 | 9,400 |
2017/11/13 | 2,280 | 2,280 | 2,221 | 2,237 | 13,800 |
2017/11/10 | 2,230 | 2,264 | 2,222 | 2,226 | 8,400 |
2017/11/09 | 2,280 | 2,292 | 2,239 | 2,270 | 17,800 |
2017/11/08 | 2,280 | 2,286 | 2,249 | 2,273 | 7,100 |
2017/11/07 | 2,224 | 2,270 | 2,210 | 2,264 | 12,100 |
2017/11/06 | 2,263 | 2,288 | 2,228 | 2,239 | 19,700 |
2017/11/02 | 2,187 | 2,246 | 2,183 | 2,236 | 15,800 |
2017/11/01 | 2,200 | 2,200 | 2,180 | 2,183 | 9,500 |
2017/10/31 | 2,171 | 2,202 | 2,171 | 2,188 | 10,300 |
2017/10/30 | 2,183 | 2,190 | 2,172 | 2,172 | 16,300 |
2017/10/27 | 2,192 | 2,193 | 2,178 | 2,183 | 6,800 |
2017/10/26 | 2,190 | 2,193 | 2,183 | 2,186 | 3,500 |
2017/10/25 | 2,193 | 2,201 | 2,188 | 2,190 | 5,000 |
2017/10/24 | 2,209 | 2,214 | 2,185 | 2,185 | 11,700 |
2017/10/23 | 2,187 | 2,204 | 2,182 | 2,198 | 3,500 |
2017/10/20 | 2,192 | 2,193 | 2,174 | 2,182 | 4,300 |
2017/10/19 | 2,160 | 2,230 | 2,160 | 2,215 | 17,300 |
2017/10/18 | 2,193 | 2,196 | 2,152 | 2,159 | 6,100 |
2017/10/17 | 2,190 | 2,215 | 2,180 | 2,191 | 7,700 |
2017/10/16 | 2,200 | 2,213 | 2,189 | 2,189 | 7,000 |
2017/10/13 | 2,165 | 2,198 | 2,165 | 2,194 | 9,300 |
2017/10/12 | 2,169 | 2,177 | 2,165 | 2,168 | 5,000 |
2017/10/11 | 2,174 | 2,175 | 2,163 | 2,164 | 4,300 |
2017/10/10 | 2,160 | 2,173 | 2,152 | 2,173 | 6,700 |
2017/10/06 | 2,150 | 2,177 | 2,150 | 2,163 | 5,800 |
2017/10/05 | 2,194 | 2,194 | 2,151 | 2,152 | 8,300 |
2017/10/04 | 2,231 | 2,231 | 2,171 | 2,171 | 18,100 |
2017/10/03 | 2,224 | 2,260 | 2,224 | 2,231 | 14,800 |
2017/10/02 | 2,277 | 2,277 | 2,224 | 2,224 | 11,800 |
2017/09/29 | 2,269 | 2,274 | 2,250 | 2,273 | 12,500 |
2017/09/28 | 2,269 | 2,276 | 2,261 | 2,274 | 6,500 |
2017/09/27 | 2,280 | 2,290 | 2,261 | 2,283 | 7,400 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 224 | 228 | 223 | 228 | 113,000 |
2017/09/25 | 222 | 228 | 222 | 228 | 119,000 |
2017/09/22 | 226 | 226 | 219 | 222 | 141,000 |
2017/09/21 | 230 | 230 | 224 | 227 | 179,000 |
2017/09/20 | 230 | 230 | 226 | 229 | 77,000 |
2017/09/19 | 231 | 233 | 230 | 230 | 257,000 |
2017/09/15 | 229 | 230 | 227 | 228 | 157,000 |
2017/09/14 | 226 | 231 | 225 | 227 | 435,000 |
2017/09/13 | 222 | 227 | 220 | 226 | 124,000 |
2017/09/12 | 224 | 224 | 217 | 222 | 343,000 |
2017/09/11 | 227 | 232 | 223 | 226 | 468,000 |
2017/09/08 | 218 | 228 | 216 | 228 | 662,000 |
2017/09/07 | 217 | 218 | 213 | 218 | 173,000 |
2017/09/06 | 209 | 216 | 205 | 216 | 297,000 |
2017/09/05 | 211 | 237 | 207 | 212 | 3,180,000 |
2017/09/04 | 207 | 207 | 205 | 206 | 57,000 |
2017/09/01 | 209 | 210 | 208 | 209 | 71,000 |
2017/08/31 | 208 | 211 | 208 | 211 | 38,000 |
2017/08/30 | 208 | 209 | 208 | 209 | 17,000 |
2017/08/29 | 210 | 210 | 208 | 209 | 44,000 |
2017/08/28 | 210 | 210 | 209 | 209 | 5,000 |
2017/08/25 | 210 | 212 | 209 | 210 | 26,000 |
2017/08/24 | 210 | 210 | 209 | 210 | 21,000 |
2017/08/23 | 211 | 213 | 210 | 210 | 57,000 |
2017/08/22 | 209 | 212 | 207 | 210 | 46,000 |
2017/08/21 | 209 | 210 | 206 | 210 | 65,000 |
2017/08/18 | 212 | 212 | 209 | 209 | 52,000 |
2017/08/17 | 210 | 214 | 210 | 213 | 58,000 |
2017/08/16 | 207 | 212 | 207 | 210 | 43,000 |
2017/08/15 | 205 | 208 | 205 | 207 | 72,000 |
2017/08/14 | 209 | 209 | 203 | 204 | 164,000 |
2017/08/10 | 215 | 215 | 212 | 213 | 47,000 |
2017/08/09 | 215 | 217 | 214 | 215 | 53,000 |
2017/08/08 | 215 | 217 | 215 | 217 | 21,000 |
2017/08/07 | 214 | 217 | 214 | 217 | 53,000 |
2017/08/04 | 215 | 217 | 215 | 215 | 39,000 |
2017/08/03 | 215 | 217 | 215 | 216 | 68,000 |
2017/08/02 | 217 | 217 | 215 | 215 | 44,000 |
2017/08/01 | 218 | 219 | 215 | 215 | 71,000 |
2017/07/31 | 215 | 220 | 215 | 218 | 91,000 |
2017/07/28 | 216 | 216 | 215 | 216 | 34,000 |
2017/07/27 | 219 | 219 | 216 | 216 | 62,000 |
2017/07/26 | 219 | 222 | 216 | 218 | 131,000 |
2017/07/25 | 218 | 219 | 217 | 219 | 24,000 |
2017/07/24 | 217 | 219 | 216 | 218 | 76,000 |
2017/07/21 | 214 | 216 | 214 | 216 | 110,000 |
2017/07/20 | 214 | 214 | 213 | 213 | 24,000 |
2017/07/19 | 215 | 215 | 213 | 214 | 25,000 |
2017/07/18 | 216 | 216 | 213 | 214 | 44,000 |
2017/07/14 | 214 | 216 | 213 | 216 | 47,000 |
2017/07/13 | 217 | 217 | 214 | 214 | 42,000 |
2017/07/12 | 216 | 218 | 216 | 217 | 49,000 |
2017/07/11 | 217 | 217 | 214 | 217 | 128,000 |
2017/07/10 | 212 | 223 | 211 | 212 | 623,000 |
2017/07/07 | 209 | 211 | 209 | 211 | 62,000 |
2017/07/06 | 211 | 211 | 210 | 211 | 44,000 |
2017/07/05 | 212 | 212 | 210 | 211 | 70,000 |
2017/07/04 | 214 | 215 | 212 | 212 | 92,000 |
2017/07/03 | 211 | 213 | 210 | 212 | 41,000 |
2017/06/30 | 214 | 214 | 211 | 211 | 40,000 |
2017/06/29 | 210 | 216 | 210 | 216 | 92,000 |
2017/06/28 | 209 | 212 | 209 | 209 | 48,000 |
2017/06/27 | 210 | 211 | 209 | 209 | 129,000 |
2017/06/26 | 211 | 211 | 211 | 211 | 48,000 |
2017/06/23 | 211 | 212 | 210 | 211 | 36,000 |
2017/06/22 | 212 | 213 | 211 | 211 | 61,000 |
2017/06/21 | 214 | 214 | 212 | 212 | 34,000 |
2017/06/20 | 213 | 214 | 212 | 214 | 57,000 |
2017/06/19 | 212 | 214 | 211 | 213 | 68,000 |
2017/06/16 | 211 | 213 | 211 | 213 | 63,000 |
2017/06/15 | 211 | 211 | 209 | 209 | 44,000 |
2017/06/14 | 213 | 213 | 210 | 211 | 48,000 |
2017/06/13 | 210 | 213 | 210 | 212 | 77,000 |
2017/06/12 | 210 | 212 | 209 | 209 | 99,000 |
2017/06/09 | 209 | 209 | 206 | 209 | 176,000 |
2017/06/08 | 213 | 213 | 210 | 210 | 53,000 |
2017/06/07 | 210 | 213 | 210 | 213 | 69,000 |
2017/06/06 | 215 | 215 | 211 | 211 | 54,000 |
2017/06/05 | 215 | 216 | 212 | 215 | 87,000 |
2017/06/02 | 212 | 215 | 212 | 215 | 107,000 |
2017/06/01 | 207 | 210 | 207 | 210 | 108,000 |
2017/05/31 | 211 | 212 | 206 | 206 | 154,000 |
2017/05/30 | 211 | 212 | 211 | 212 | 37,000 |
2017/05/29 | 214 | 215 | 210 | 211 | 147,000 |
2017/05/26 | 218 | 218 | 215 | 215 | 89,000 |
2017/05/25 | 217 | 218 | 216 | 218 | 132,000 |
2017/05/24 | 214 | 218 | 214 | 217 | 206,000 |
2017/05/23 | 214 | 216 | 213 | 213 | 118,000 |
2017/05/22 | 217 | 219 | 214 | 214 | 203,000 |
2017/05/19 | 219 | 219 | 216 | 216 | 135,000 |
2017/05/18 | 218 | 221 | 217 | 219 | 165,000 |
2017/05/17 | 225 | 225 | 222 | 222 | 96,000 |
2017/05/16 | 229 | 231 | 225 | 225 | 150,000 |
2017/05/15 | 222 | 230 | 222 | 227 | 408,000 |
2017/05/12 | 241 | 246 | 239 | 246 | 268,000 |
2017/05/11 | 236 | 236 | 231 | 235 | 83,000 |
2017/05/10 | 237 | 237 | 233 | 236 | 104,000 |
2017/05/09 | 240 | 245 | 236 | 237 | 313,000 |
2017/05/08 | 236 | 237 | 232 | 233 | 124,000 |
2017/05/02 | 231 | 234 | 229 | 232 | 136,000 |
2017/05/01 | 221 | 231 | 220 | 231 | 114,000 |
2017/04/28 | 228 | 228 | 220 | 221 | 124,000 |
2017/04/27 | 231 | 231 | 226 | 227 | 109,000 |
2017/04/26 | 227 | 230 | 226 | 228 | 188,000 |
2017/04/25 | 223 | 224 | 220 | 222 | 113,000 |
2017/04/24 | 217 | 220 | 216 | 219 | 96,000 |
2017/04/21 | 215 | 218 | 215 | 216 | 123,000 |
2017/04/20 | 214 | 216 | 213 | 213 | 102,000 |
2017/04/19 | 218 | 218 | 213 | 214 | 102,000 |
2017/04/18 | 216 | 221 | 216 | 218 | 93,000 |
2017/04/17 | 215 | 215 | 212 | 214 | 87,000 |
2017/04/14 | 212 | 215 | 211 | 215 | 103,000 |
2017/04/13 | 214 | 214 | 210 | 213 | 87,000 |
2017/04/12 | 217 | 217 | 213 | 215 | 76,000 |
2017/04/11 | 215 | 219 | 215 | 218 | 96,000 |
2017/04/10 | 218 | 218 | 215 | 215 | 102,000 |
2017/04/07 | 217 | 222 | 214 | 214 | 399,000 |
2017/04/06 | 221 | 221 | 214 | 215 | 196,000 |
2017/04/05 | 226 | 227 | 223 | 223 | 153,000 |
2017/04/04 | 233 | 233 | 224 | 228 | 168,000 |
2017/04/03 | 231 | 234 | 227 | 233 | 146,000 |
2017/03/31 | 242 | 242 | 231 | 233 | 139,000 |
2017/03/30 | 241 | 245 | 240 | 241 | 131,000 |
2017/03/29 | 247 | 248 | 240 | 241 | 167,000 |
2017/03/28 | 244 | 251 | 244 | 251 | 194,000 |
2017/03/27 | 248 | 249 | 239 | 242 | 529,000 |
2017/03/24 | 256 | 259 | 255 | 258 | 61,000 |
2017/03/23 | 259 | 262 | 258 | 258 | 111,000 |
2017/03/22 | 261 | 263 | 258 | 260 | 211,000 |
2017/03/21 | 269 | 269 | 263 | 269 | 103,000 |
2017/03/17 | 271 | 272 | 268 | 269 | 128,000 |
2017/03/16 | 265 | 272 | 263 | 271 | 239,000 |
2017/03/15 | 263 | 265 | 262 | 264 | 85,000 |
2017/03/14 | 261 | 266 | 261 | 264 | 125,000 |
2017/03/13 | 268 | 270 | 262 | 264 | 252,000 |
2017/03/10 | 274 | 274 | 270 | 271 | 300,000 |
2017/03/09 | 272 | 276 | 269 | 274 | 310,000 |
2017/03/08 | 275 | 278 | 270 | 272 | 573,000 |
2017/03/07 | 262 | 274 | 261 | 271 | 1,010,000 |
2017/03/06 | 248 | 263 | 247 | 263 | 736,000 |
2017/03/03 | 235 | 248 | 235 | 246 | 465,000 |
2017/03/02 | 236 | 237 | 235 | 236 | 136,000 |
2017/03/01 | 233 | 235 | 231 | 235 | 81,000 |
2017/02/28 | 231 | 235 | 231 | 233 | 90,000 |
2017/02/27 | 229 | 230 | 229 | 230 | 81,000 |
2017/02/24 | 234 | 234 | 230 | 230 | 164,000 |
2017/02/23 | 234 | 235 | 232 | 234 | 90,000 |
2017/02/22 | 231 | 235 | 230 | 233 | 142,000 |
2017/02/21 | 230 | 231 | 229 | 231 | 129,000 |
2017/02/20 | 227 | 229 | 227 | 229 | 48,000 |
2017/02/17 | 227 | 229 | 227 | 229 | 39,000 |
2017/02/16 | 230 | 231 | 227 | 227 | 87,000 |
2017/02/15 | 233 | 234 | 231 | 232 | 97,000 |
2017/02/14 | 232 | 232 | 230 | 232 | 80,000 |
2017/02/13 | 230 | 232 | 228 | 230 | 174,000 |
2017/02/10 | 227 | 228 | 226 | 228 | 112,000 |
2017/02/09 | 228 | 228 | 224 | 226 | 77,000 |
2017/02/08 | 229 | 230 | 227 | 228 | 71,000 |
2017/02/07 | 224 | 230 | 223 | 228 | 88,000 |
2017/02/06 | 229 | 230 | 222 | 227 | 273,000 |
2017/02/03 | 227 | 230 | 222 | 227 | 209,000 |
2017/02/02 | 222 | 227 | 222 | 225 | 87,000 |
2017/02/01 | 219 | 222 | 217 | 221 | 80,000 |
2017/01/31 | 222 | 223 | 219 | 219 | 134,000 |
2017/01/30 | 226 | 226 | 222 | 223 | 56,000 |
2017/01/27 | 229 | 229 | 222 | 224 | 53,000 |
2017/01/26 | 223 | 232 | 223 | 227 | 237,000 |
2017/01/25 | 221 | 222 | 220 | 221 | 62,000 |
2017/01/24 | 220 | 220 | 219 | 219 | 24,000 |
2017/01/23 | 216 | 221 | 216 | 219 | 71,000 |
2017/01/20 | 222 | 224 | 220 | 221 | 80,000 |
2017/01/19 | 217 | 221 | 211 | 219 | 103,000 |
2017/01/18 | 215 | 218 | 205 | 217 | 130,000 |
2017/01/17 | 220 | 222 | 217 | 217 | 65,000 |
2017/01/16 | 221 | 221 | 218 | 219 | 50,000 |
2017/01/13 | 221 | 222 | 217 | 221 | 56,000 |
2017/01/12 | 225 | 225 | 220 | 221 | 65,000 |
2017/01/11 | 224 | 227 | 223 | 225 | 70,000 |
2017/01/10 | 225 | 226 | 224 | 224 | 86,000 |
2017/01/06 | 225 | 227 | 224 | 226 | 46,000 |
2017/01/05 | 229 | 229 | 225 | 226 | 74,000 |
2017/01/04 | 219 | 227 | 219 | 227 | 142,000 |