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 |
---|---|---|---|---|---|
2020/12/30 | 841 | 853 | 838 | 847 | 13,600 |
2020/12/29 | 843 | 850 | 839 | 850 | 13,800 |
2020/12/28 | 841 | 848 | 830 | 848 | 12,900 |
2020/12/25 | 826 | 839 | 826 | 838 | 15,900 |
2020/12/24 | 839 | 845 | 814 | 817 | 27,800 |
2020/12/23 | 816 | 840 | 814 | 840 | 14,600 |
2020/12/22 | 840 | 840 | 818 | 820 | 18,300 |
2020/12/21 | 849 | 851 | 836 | 842 | 14,600 |
2020/12/18 | 850 | 852 | 841 | 842 | 20,800 |
2020/12/17 | 853 | 860 | 850 | 850 | 17,100 |
2020/12/16 | 856 | 856 | 846 | 847 | 5,000 |
2020/12/15 | 850 | 857 | 840 | 847 | 11,900 |
2020/12/14 | 856 | 861 | 850 | 850 | 12,200 |
2020/12/11 | 843 | 858 | 842 | 855 | 20,600 |
2020/12/10 | 829 | 839 | 829 | 838 | 11,000 |
2020/12/09 | 826 | 832 | 824 | 829 | 9,300 |
2020/12/08 | 820 | 826 | 820 | 823 | 7,500 |
2020/12/07 | 825 | 827 | 818 | 825 | 13,500 |
2020/12/04 | 811 | 819 | 811 | 818 | 7,700 |
2020/12/03 | 819 | 821 | 810 | 816 | 15,200 |
2020/12/02 | 826 | 826 | 811 | 812 | 17,700 |
2020/12/01 | 824 | 824 | 818 | 820 | 7,300 |
2020/11/30 | 828 | 828 | 810 | 816 | 22,300 |
2020/11/27 | 810 | 821 | 802 | 814 | 16,300 |
2020/11/26 | 806 | 825 | 796 | 800 | 40,200 |
2020/11/25 | 816 | 828 | 812 | 814 | 16,100 |
2020/11/24 | 808 | 834 | 806 | 811 | 46,500 |
2020/11/20 | 787 | 799 | 784 | 799 | 12,300 |
2020/11/19 | 781 | 781 | 775 | 778 | 5,100 |
2020/11/18 | 775 | 788 | 775 | 779 | 6,900 |
2020/11/17 | 778 | 778 | 769 | 775 | 7,200 |
2020/11/16 | 782 | 792 | 775 | 775 | 10,700 |
2020/11/13 | 784 | 784 | 769 | 771 | 10,500 |
2020/11/12 | 792 | 795 | 776 | 785 | 14,900 |
2020/11/11 | 798 | 800 | 783 | 800 | 18,500 |
2020/11/10 | 780 | 790 | 772 | 790 | 23,100 |
2020/11/09 | 774 | 776 | 763 | 771 | 10,100 |
2020/11/06 | 750 | 774 | 750 | 774 | 18,800 |
2020/11/05 | 760 | 776 | 757 | 775 | 12,800 |
2020/11/04 | 765 | 766 | 751 | 761 | 14,100 |
2020/11/02 | 755 | 767 | 748 | 763 | 20,700 |
2020/10/30 | 745 | 760 | 743 | 760 | 28,100 |
2020/10/29 | 745 | 752 | 745 | 748 | 10,800 |
2020/10/28 | 755 | 755 | 750 | 754 | 4,400 |
2020/10/27 | 751 | 757 | 745 | 757 | 18,100 |
2020/10/26 | 752 | 763 | 752 | 757 | 11,300 |
2020/10/23 | 753 | 760 | 750 | 757 | 15,200 |
2020/10/22 | 764 | 765 | 758 | 761 | 7,300 |
2020/10/21 | 760 | 768 | 755 | 764 | 13,700 |
2020/10/20 | 762 | 777 | 752 | 752 | 12,000 |
2020/10/19 | 765 | 774 | 759 | 767 | 7,900 |
2020/10/16 | 757 | 767 | 756 | 758 | 10,300 |
2020/10/15 | 765 | 765 | 753 | 753 | 9,700 |
2020/10/14 | 770 | 772 | 763 | 766 | 5,200 |
2020/10/13 | 768 | 773 | 768 | 769 | 4,200 |
2020/10/12 | 772 | 775 | 768 | 768 | 8,800 |
2020/10/09 | 777 | 777 | 765 | 771 | 6,700 |
2020/10/08 | 767 | 795 | 760 | 771 | 49,900 |
2020/10/07 | 758 | 767 | 758 | 758 | 6,700 |
2020/10/06 | 762 | 768 | 758 | 763 | 11,100 |
2020/10/05 | 750 | 756 | 749 | 754 | 11,700 |
2020/10/02 | 772 | 777 | 734 | 739 | 26,100 |
2020/09/30 | 770 | 773 | 768 | 772 | 11,800 |
2020/09/29 | 771 | 772 | 762 | 765 | 17,400 |
2020/09/28 | 760 | 773 | 757 | 773 | 18,600 |
2020/09/25 | 755 | 760 | 752 | 755 | 16,900 |
2020/09/24 | 761 | 767 | 751 | 758 | 34,100 |
2020/09/23 | 780 | 780 | 765 | 773 | 19,400 |
2020/09/18 | 782 | 783 | 773 | 780 | 13,900 |
2020/09/17 | 790 | 792 | 772 | 782 | 18,600 |
2020/09/16 | 786 | 796 | 786 | 792 | 8,700 |
2020/09/15 | 790 | 802 | 782 | 793 | 14,500 |
2020/09/14 | 819 | 819 | 791 | 801 | 21,700 |
2020/09/11 | 807 | 816 | 795 | 816 | 20,600 |
2020/09/10 | 781 | 807 | 781 | 798 | 25,100 |
2020/09/09 | 774 | 819 | 774 | 781 | 55,900 |
2020/09/08 | 770 | 774 | 765 | 769 | 10,800 |
2020/09/07 | 768 | 774 | 765 | 770 | 5,300 |
2020/09/04 | 766 | 770 | 764 | 765 | 7,100 |
2020/09/03 | 771 | 780 | 766 | 766 | 18,600 |
2020/09/02 | 779 | 780 | 767 | 779 | 6,200 |
2020/09/01 | 774 | 776 | 769 | 775 | 6,600 |
2020/08/31 | 776 | 788 | 761 | 774 | 14,200 |
2020/08/28 | 790 | 791 | 765 | 770 | 15,100 |
2020/08/27 | 780 | 790 | 769 | 790 | 9,400 |
2020/08/26 | 782 | 784 | 775 | 775 | 6,800 |
2020/08/25 | 772 | 783 | 772 | 781 | 9,000 |
2020/08/24 | 784 | 784 | 763 | 768 | 8,500 |
2020/08/21 | 770 | 779 | 768 | 773 | 3,200 |
2020/08/20 | 790 | 790 | 761 | 769 | 17,300 |
2020/08/19 | 781 | 793 | 772 | 793 | 8,300 |
2020/08/18 | 771 | 775 | 764 | 772 | 4,900 |
2020/08/17 | 788 | 788 | 761 | 771 | 8,500 |
2020/08/14 | 763 | 785 | 757 | 785 | 19,100 |
2020/08/13 | 773 | 773 | 760 | 764 | 11,900 |
2020/08/12 | 742 | 774 | 742 | 774 | 34,500 |
2020/08/11 | 774 | 778 | 737 | 747 | 55,000 |
2020/08/07 | 772 | 786 | 756 | 786 | 8,400 |
2020/08/06 | 756 | 771 | 753 | 765 | 7,600 |
2020/08/05 | 770 | 782 | 750 | 755 | 11,900 |
2020/08/04 | 776 | 780 | 758 | 774 | 10,900 |
2020/08/03 | 724 | 777 | 724 | 777 | 12,200 |
2020/07/31 | 772 | 772 | 724 | 724 | 21,800 |
2020/07/30 | 770 | 773 | 765 | 772 | 8,400 |
2020/07/29 | 771 | 779 | 762 | 764 | 15,100 |
2020/07/28 | 797 | 798 | 771 | 772 | 15,800 |
2020/07/27 | 777 | 796 | 773 | 795 | 12,600 |
2020/07/22 | 789 | 796 | 775 | 777 | 17,100 |
2020/07/21 | 780 | 787 | 762 | 784 | 21,800 |
2020/07/20 | 787 | 796 | 772 | 783 | 23,300 |
2020/07/17 | 802 | 802 | 781 | 787 | 8,800 |
2020/07/16 | 795 | 802 | 794 | 795 | 7,100 |
2020/07/15 | 794 | 799 | 787 | 797 | 10,800 |
2020/07/14 | 799 | 802 | 780 | 792 | 8,400 |
2020/07/13 | 779 | 793 | 775 | 792 | 15,400 |
2020/07/10 | 785 | 793 | 765 | 765 | 16,600 |
2020/07/09 | 801 | 801 | 784 | 785 | 10,900 |
2020/07/08 | 792 | 809 | 789 | 801 | 14,600 |
2020/07/07 | 797 | 814 | 792 | 792 | 16,600 |
2020/07/06 | 778 | 805 | 776 | 797 | 19,600 |
2020/07/03 | 780 | 785 | 765 | 778 | 15,200 |
2020/07/02 | 792 | 796 | 776 | 780 | 17,400 |
2020/07/01 | 791 | 800 | 789 | 789 | 10,300 |
2020/06/30 | 810 | 814 | 791 | 791 | 14,900 |
2020/06/29 | 795 | 812 | 792 | 812 | 18,200 |
2020/06/26 | 813 | 814 | 792 | 795 | 19,900 |
2020/06/25 | 795 | 809 | 787 | 809 | 24,700 |
2020/06/24 | 818 | 825 | 798 | 799 | 33,200 |
2020/06/23 | 838 | 838 | 818 | 823 | 13,300 |
2020/06/22 | 843 | 848 | 830 | 841 | 17,700 |
2020/06/19 | 861 | 864 | 838 | 838 | 30,900 |
2020/06/18 | 811 | 855 | 811 | 855 | 35,700 |
2020/06/17 | 825 | 825 | 811 | 811 | 10,100 |
2020/06/16 | 800 | 833 | 800 | 826 | 22,300 |
2020/06/15 | 812 | 819 | 795 | 795 | 19,400 |
2020/06/12 | 801 | 819 | 801 | 818 | 18,100 |
2020/06/11 | 856 | 856 | 819 | 828 | 26,900 |
2020/06/10 | 855 | 861 | 854 | 856 | 6,800 |
2020/06/09 | 862 | 868 | 850 | 868 | 9,000 |
2020/06/08 | 852 | 863 | 846 | 862 | 10,200 |
2020/06/05 | 833 | 854 | 833 | 846 | 26,200 |
2020/06/04 | 872 | 877 | 833 | 833 | 54,600 |
2020/06/03 | 894 | 894 | 869 | 887 | 27,000 |
2020/06/02 | 883 | 891 | 879 | 880 | 15,400 |
2020/06/01 | 886 | 889 | 878 | 882 | 11,300 |
2020/05/29 | 890 | 891 | 877 | 886 | 13,100 |
2020/05/28 | 890 | 897 | 873 | 890 | 22,400 |
2020/05/27 | 865 | 896 | 865 | 887 | 22,800 |
2020/05/26 | 897 | 897 | 865 | 875 | 24,700 |
2020/05/25 | 868 | 887 | 860 | 886 | 18,700 |
2020/05/22 | 889 | 889 | 851 | 856 | 38,300 |
2020/05/21 | 926 | 926 | 889 | 889 | 28,900 |
2020/05/20 | 888 | 931 | 883 | 927 | 50,500 |
2020/05/19 | 880 | 897 | 873 | 887 | 28,500 |
2020/05/18 | 864 | 878 | 856 | 875 | 21,800 |
2020/05/15 | 898 | 904 | 861 | 871 | 35,800 |
2020/05/14 | 882 | 899 | 873 | 891 | 42,200 |
2020/05/13 | 883 | 908 | 873 | 893 | 66,400 |
2020/05/12 | 896 | 969 | 890 | 903 | 98,200 |
2020/05/11 | 879 | 921 | 879 | 896 | 74,900 |
2020/05/08 | 873 | 896 | 853 | 882 | 83,900 |
2020/05/07 | 918 | 918 | 876 | 880 | 165,800 |
2020/05/01 | 996 | 999 | 933 | 941 | 175,700 |
2020/04/30 | 1,180 | 1,204 | 996 | 1,016 | 530,700 |
2020/04/28 | 1,220 | 1,250 | 1,060 | 1,060 | 460,800 |
2020/04/27 | 1,138 | 1,228 | 1,077 | 1,140 | 590,700 |
2020/04/24 | 1,070 | 1,201 | 940 | 1,060 | 738,300 |
2020/04/23 | 1,155 | 1,365 | 1,073 | 1,100 | 1,843,200 |
2020/04/22 | 975 | 1,065 | 970 | 1,065 | 238,300 |
2020/04/21 | 971 | 1,046 | 907 | 915 | 418,600 |
2020/04/20 | 847 | 900 | 846 | 896 | 20,900 |
2020/04/17 | 874 | 881 | 844 | 862 | 8,700 |
2020/04/16 | 820 | 884 | 820 | 884 | 14,000 |
2020/04/15 | 788 | 826 | 788 | 818 | 7,500 |
2020/04/14 | 812 | 820 | 789 | 801 | 7,900 |
2020/04/13 | 815 | 818 | 802 | 810 | 3,000 |
2020/04/10 | 811 | 820 | 805 | 820 | 2,600 |
2020/04/09 | 797 | 813 | 797 | 811 | 5,800 |
2020/04/08 | 759 | 806 | 758 | 795 | 10,900 |
2020/04/07 | 820 | 820 | 773 | 802 | 5,700 |
2020/04/06 | 752 | 760 | 725 | 760 | 9,700 |
2020/04/03 | 782 | 783 | 760 | 760 | 3,600 |
2020/04/02 | 782 | 802 | 782 | 782 | 9,400 |
2020/04/01 | 812 | 823 | 807 | 807 | 9,200 |
2020/03/31 | 822 | 850 | 822 | 836 | 11,600 |
2020/03/30 | 834 | 840 | 807 | 807 | 33,600 |
2020/03/27 | 920 | 929 | 901 | 929 | 29,700 |
2020/03/26 | 913 | 919 | 876 | 919 | 17,100 |
2020/03/25 | 917 | 917 | 883 | 909 | 14,500 |
2020/03/24 | 908 | 946 | 860 | 882 | 25,500 |
2020/03/23 | 840 | 889 | 840 | 881 | 26,600 |
2020/03/19 | 800 | 836 | 800 | 811 | 22,500 |
2020/03/18 | 791 | 820 | 781 | 815 | 48,900 |
2020/03/17 | 717 | 780 | 700 | 766 | 23,800 |
2020/03/16 | 719 | 751 | 705 | 717 | 26,100 |
2020/03/13 | 700 | 718 | 672 | 686 | 33,400 |
2020/03/12 | 753 | 779 | 733 | 738 | 15,500 |
2020/03/11 | 787 | 815 | 783 | 783 | 24,500 |
2020/03/10 | 726 | 780 | 711 | 768 | 43,000 |
2020/03/09 | 841 | 845 | 800 | 801 | 26,000 |
2020/03/06 | 861 | 876 | 856 | 856 | 9,500 |
2020/03/05 | 875 | 884 | 855 | 881 | 19,600 |
2020/03/04 | 857 | 866 | 851 | 852 | 10,600 |
2020/03/03 | 914 | 914 | 861 | 861 | 11,600 |
2020/03/02 | 846 | 895 | 846 | 877 | 20,300 |
2020/02/28 | 877 | 883 | 855 | 860 | 35,400 |
2020/02/27 | 914 | 920 | 894 | 896 | 15,500 |
2020/02/26 | 891 | 921 | 891 | 920 | 16,900 |
2020/02/25 | 900 | 915 | 888 | 911 | 26,300 |
2020/02/21 | 926 | 926 | 914 | 918 | 18,400 |
2020/02/20 | 945 | 945 | 922 | 922 | 10,900 |
2020/02/19 | 941 | 948 | 941 | 945 | 6,100 |
2020/02/18 | 945 | 946 | 941 | 946 | 6,800 |
2020/02/17 | 940 | 945 | 936 | 944 | 9,100 |
2020/02/14 | 941 | 945 | 940 | 941 | 7,700 |
2020/02/13 | 945 | 945 | 942 | 942 | 5,600 |
2020/02/12 | 940 | 949 | 938 | 940 | 6,100 |
2020/02/10 | 935 | 948 | 932 | 939 | 6,200 |
2020/02/07 | 940 | 940 | 930 | 935 | 10,200 |
2020/02/06 | 956 | 968 | 925 | 942 | 29,300 |
2020/02/05 | 962 | 987 | 962 | 970 | 13,100 |
2020/02/04 | 920 | 964 | 920 | 959 | 14,000 |
2020/02/03 | 910 | 927 | 906 | 921 | 18,500 |
2020/01/31 | 923 | 943 | 923 | 939 | 18,000 |
2020/01/30 | 953 | 954 | 920 | 923 | 26,100 |
2020/01/29 | 963 | 970 | 952 | 953 | 14,800 |
2020/01/28 | 971 | 974 | 960 | 961 | 14,900 |
2020/01/27 | 982 | 997 | 978 | 980 | 22,700 |
2020/01/24 | 997 | 1,000 | 993 | 1,000 | 11,300 |
2020/01/23 | 989 | 999 | 988 | 993 | 11,700 |
2020/01/22 | 996 | 997 | 990 | 992 | 12,800 |
2020/01/21 | 1,000 | 1,000 | 991 | 994 | 13,400 |
2020/01/20 | 994 | 1,000 | 994 | 995 | 11,600 |
2020/01/17 | 1,000 | 1,008 | 993 | 993 | 9,300 |
2020/01/16 | 1,008 | 1,013 | 999 | 1,000 | 13,200 |
2020/01/15 | 996 | 1,022 | 994 | 1,008 | 26,400 |
2020/01/14 | 985 | 994 | 985 | 994 | 15,000 |
2020/01/10 | 992 | 994 | 985 | 985 | 13,900 |
2020/01/09 | 1,002 | 1,022 | 983 | 991 | 37,800 |
2020/01/08 | 1,004 | 1,008 | 985 | 998 | 29,000 |
2020/01/07 | 983 | 1,004 | 983 | 997 | 37,700 |
2020/01/06 | 1,035 | 1,069 | 983 | 991 | 119,400 |