乾汽船(9308)の株価時系列情報
乾汽船(9308)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 |
|---|---|---|---|---|---|
| 1987/12/28 | 2,328 | 2,328 | 2,328 | 2,328 | 8,968 |
| 1987/12/24 | 2,348 | 2,409 | 2,348 | 2,409 | 8,968 |
| 1987/12/18 | 2,449 | 2,449 | 2,409 | 2,409 | 14,946 |
| 1987/12/17 | 2,389 | 2,409 | 2,318 | 2,409 | 55,798 |
| 1987/12/16 | 2,459 | 2,459 | 2,459 | 2,459 | 4,982 |
| 1987/12/15 | 2,429 | 2,429 | 2,429 | 2,429 | 4,982 |
| 1987/12/14 | 2,369 | 2,379 | 2,298 | 2,308 | 20,924 |
| 1987/12/11 | 2,459 | 2,549 | 2,459 | 2,509 | 19,928 |
| 1987/12/10 | 2,308 | 2,429 | 2,308 | 2,409 | 39,856 |
| 1987/12/09 | 2,118 | 2,308 | 2,118 | 2,308 | 28,895 |
| 1987/12/08 | 2,007 | 2,007 | 2,007 | 2,007 | 12,953 |
| 1987/12/04 | 1,857 | 1,857 | 1,857 | 1,857 | 996 |
| 1987/12/03 | 1,807 | 1,807 | 1,807 | 1,807 | 996 |
| 1987/12/01 | 1,847 | 1,857 | 1,847 | 1,857 | 69,747 |
| 1987/11/27 | 1,867 | 1,867 | 1,867 | 1,867 | 6,975 |
| 1987/11/26 | 1,807 | 1,807 | 1,807 | 1,807 | 2,989 |
| 1987/11/25 | 1,877 | 1,877 | 1,877 | 1,877 | 1,993 |
| 1987/11/19 | 1,977 | 1,977 | 1,977 | 1,977 | 996 |
| 1987/11/12 | 1,997 | 2,007 | 1,997 | 1,997 | 22,917 |
| 1987/11/11 | 2,007 | 2,007 | 2,007 | 2,007 | 15,942 |
| 1987/11/10 | 2,047 | 2,047 | 1,997 | 2,007 | 16,939 |
| 1987/11/09 | 2,007 | 2,007 | 2,007 | 2,007 | 1,993 |
| 1987/11/07 | 2,017 | 2,017 | 2,007 | 2,007 | 7,971 |
| 1987/11/06 | 1,827 | 1,907 | 1,827 | 1,907 | 11,957 |
| 1987/11/02 | 1,867 | 1,867 | 1,857 | 1,857 | 1,993 |
| 1987/10/30 | 1,817 | 1,817 | 1,817 | 1,817 | 1,993 |
| 1987/10/29 | 1,786 | 1,817 | 1,786 | 1,817 | 9,964 |
| 1987/10/28 | 1,837 | 1,847 | 1,786 | 1,786 | 20,924 |
| 1987/10/23 | 2,238 | 2,399 | 2,238 | 2,389 | 255,076 |
| 1987/10/21 | 1,977 | 2,007 | 1,957 | 2,007 | 88,679 |
| 1987/10/20 | 1,766 | 1,796 | 1,666 | 1,796 | 169,386 |
| 1987/10/19 | 1,515 | 1,807 | 1,515 | 1,807 | 65,762 |
| 1987/10/14 | 1,335 | 1,335 | 1,335 | 1,335 | 162,412 |
| 1987/10/13 | 1,315 | 1,315 | 1,315 | 1,315 | 996 |
| 1987/10/12 | 1,305 | 1,305 | 1,305 | 1,305 | 996 |
| 1987/10/09 | 1,305 | 1,325 | 1,305 | 1,325 | 2,989 |
| 1987/10/06 | 1,224 | 1,224 | 1,224 | 1,224 | 3,986 |
| 1987/09/29 | 1,224 | 1,224 | 1,224 | 1,224 | 996 |
| 1987/09/28 | 1,204 | 1,204 | 1,204 | 1,204 | 1,993 |
| 1987/09/26 | 1,194 | 1,204 | 1,194 | 1,204 | 1,993 |
| 1987/09/25 | 1,305 | 1,305 | 1,204 | 1,214 | 41,848 |
| 1987/09/24 | 1,285 | 1,285 | 1,285 | 1,285 | 996 |
| 1987/09/22 | 1,285 | 1,285 | 1,285 | 1,285 | 1,993 |
| 1987/09/21 | 1,295 | 1,295 | 1,295 | 1,295 | 1,993 |
| 1987/09/11 | 1,275 | 1,275 | 1,275 | 1,275 | 996 |
| 1987/09/09 | 1,255 | 1,265 | 1,255 | 1,265 | 16,939 |
| 1987/09/08 | 1,234 | 1,234 | 1,234 | 1,234 | 10,960 |
| 1987/09/03 | 1,415 | 1,415 | 1,415 | 1,415 | 1,993 |
| 1987/09/02 | 1,455 | 1,455 | 1,435 | 1,435 | 2,989 |
| 1987/09/01 | 1,415 | 1,445 | 1,415 | 1,435 | 6,975 |
| 1987/08/31 | 1,275 | 1,355 | 1,275 | 1,355 | 6,975 |
| 1987/08/29 | 1,265 | 1,265 | 1,265 | 1,265 | 1,993 |
| 1987/08/28 | 1,285 | 1,285 | 1,265 | 1,265 | 3,986 |
| 1987/08/26 | 1,285 | 1,285 | 1,285 | 1,285 | 996 |
| 1987/08/24 | 1,305 | 1,305 | 1,285 | 1,285 | 4,982 |
| 1987/08/22 | 1,265 | 1,265 | 1,265 | 1,265 | 2,989 |
| 1987/08/17 | 1,234 | 1,234 | 1,224 | 1,224 | 1,993 |
| 1987/08/14 | 1,244 | 1,244 | 1,224 | 1,224 | 1,993 |
| 1987/08/12 | 1,214 | 1,214 | 1,184 | 1,184 | 3,986 |
| 1987/08/11 | 1,214 | 1,214 | 1,214 | 1,214 | 1,993 |
| 1987/08/10 | 1,204 | 1,204 | 1,184 | 1,184 | 6,975 |
| 1987/08/07 | 1,204 | 1,204 | 1,204 | 1,204 | 996 |
| 1987/08/05 | 1,204 | 1,204 | 1,204 | 1,204 | 996 |
| 1987/08/04 | 1,204 | 1,204 | 1,204 | 1,204 | 1,993 |
| 1987/07/29 | 1,244 | 1,244 | 1,244 | 1,244 | 996 |
| 1987/07/25 | 1,214 | 1,234 | 1,214 | 1,234 | 1,993 |
| 1987/07/24 | 1,174 | 1,204 | 1,174 | 1,204 | 5,978 |
| 1987/07/17 | 1,244 | 1,275 | 1,224 | 1,275 | 18,931 |
| 1987/07/15 | 1,214 | 1,214 | 1,174 | 1,174 | 2,989 |
| 1987/07/14 | 1,265 | 1,265 | 1,214 | 1,214 | 6,975 |
| 1987/07/13 | 1,255 | 1,255 | 1,255 | 1,255 | 1,993 |
| 1987/07/06 | 1,295 | 1,295 | 1,295 | 1,295 | 2,989 |
| 1987/07/03 | 1,315 | 1,315 | 1,315 | 1,315 | 1,993 |
| 1987/06/29 | 1,425 | 1,425 | 1,425 | 1,425 | 2,989 |
| 1987/06/26 | 1,465 | 1,465 | 1,455 | 1,455 | 1,993 |
| 1987/06/25 | 1,455 | 1,455 | 1,455 | 1,455 | 5,978 |
| 1987/06/22 | 1,646 | 1,646 | 1,646 | 1,646 | 996 |
| 1987/06/19 | 1,666 | 1,666 | 1,666 | 1,666 | 996 |
| 1987/06/18 | 1,676 | 1,676 | 1,646 | 1,676 | 27,899 |
| 1987/06/17 | 1,596 | 1,596 | 1,596 | 1,596 | 16,939 |
| 1987/06/16 | 1,616 | 1,656 | 1,616 | 1,656 | 16,939 |
| 1987/06/15 | 1,676 | 1,676 | 1,616 | 1,616 | 16,939 |
| 1987/06/12 | 1,766 | 1,766 | 1,676 | 1,676 | 40,852 |
| 1987/06/11 | 1,495 | 1,676 | 1,485 | 1,676 | 64,765 |
| 1987/06/10 | 1,495 | 1,495 | 1,475 | 1,475 | 19,928 |
| 1987/06/09 | 1,315 | 1,405 | 1,315 | 1,405 | 27,899 |
| 1987/06/08 | 1,305 | 1,305 | 1,305 | 1,305 | 3,986 |
| 1987/06/03 | 1,144 | 1,144 | 1,144 | 1,144 | 2,989 |
| 1987/06/02 | 1,204 | 1,204 | 1,204 | 1,204 | 1,993 |
| 1987/06/01 | 1,204 | 1,204 | 1,204 | 1,204 | 8,968 |
| 1987/05/30 | 1,184 | 1,184 | 1,184 | 1,184 | 2,989 |
| 1987/05/29 | 1,184 | 1,184 | 1,174 | 1,184 | 4,982 |
| 1987/05/27 | 1,204 | 1,204 | 1,184 | 1,184 | 4,982 |
| 1987/05/26 | 1,204 | 1,204 | 1,194 | 1,204 | 13,949 |
| 1987/05/25 | 1,124 | 1,124 | 1,124 | 1,124 | 996 |
| 1987/05/23 | 1,164 | 1,164 | 1,164 | 1,164 | 1,993 |
| 1987/05/21 | 1,184 | 1,194 | 1,184 | 1,194 | 1,993 |
| 1987/05/20 | 1,204 | 1,204 | 1,204 | 1,204 | 996 |
| 1987/05/15 | 1,224 | 1,224 | 1,224 | 1,224 | 11,957 |
| 1987/05/13 | 1,224 | 1,234 | 1,224 | 1,234 | 1,993 |
| 1987/05/12 | 1,224 | 1,255 | 1,224 | 1,224 | 12,953 |
| 1987/05/11 | 1,224 | 1,224 | 1,224 | 1,224 | 12,953 |
| 1987/05/06 | 1,204 | 1,224 | 1,204 | 1,224 | 4,982 |
| 1987/04/27 | 1,305 | 1,305 | 1,305 | 1,305 | 996 |
| 1987/04/24 | 1,315 | 1,325 | 1,315 | 1,325 | 3,986 |
| 1987/04/23 | 1,315 | 1,315 | 1,285 | 1,315 | 12,953 |
| 1987/04/22 | 1,295 | 1,295 | 1,295 | 1,295 | 7,971 |
| 1987/04/21 | 1,255 | 1,255 | 1,255 | 1,255 | 4,982 |
| 1987/04/20 | 1,184 | 1,204 | 1,184 | 1,204 | 2,989 |
| 1987/04/15 | 1,184 | 1,184 | 1,184 | 1,184 | 1,993 |
| 1987/04/14 | 1,204 | 1,204 | 1,204 | 1,204 | 1,993 |
| 1987/04/13 | 1,244 | 1,244 | 1,234 | 1,234 | 1,993 |
| 1987/04/10 | 1,255 | 1,255 | 1,255 | 1,255 | 1,993 |
| 1987/04/09 | 1,295 | 1,305 | 1,255 | 1,255 | 8,968 |
| 1987/04/08 | 1,295 | 1,295 | 1,255 | 1,265 | 3,986 |
| 1987/04/07 | 1,224 | 1,295 | 1,204 | 1,295 | 13,949 |
| 1987/04/04 | 1,244 | 1,244 | 1,214 | 1,214 | 7,971 |
| 1987/04/03 | 1,214 | 1,255 | 1,204 | 1,224 | 15,942 |
| 1987/04/02 | 1,204 | 1,204 | 1,204 | 1,204 | 6,975 |
| 1987/03/23 | 1,134 | 1,134 | 1,134 | 1,134 | 5,978 |
| 1987/03/18 | 1,194 | 1,194 | 1,194 | 1,194 | 3,986 |
| 1987/03/13 | 1,194 | 1,194 | 1,194 | 1,194 | 9,964 |
| 1987/03/12 | 1,194 | 1,204 | 1,194 | 1,204 | 16,939 |
| 1987/03/11 | 1,134 | 1,204 | 1,134 | 1,204 | 24,910 |
| 1987/03/10 | 1,134 | 1,134 | 1,104 | 1,134 | 5,978 |
| 1987/03/09 | 1,164 | 1,164 | 1,144 | 1,154 | 4,982 |
| 1987/03/07 | 1,164 | 1,174 | 1,104 | 1,164 | 20,924 |
| 1987/03/02 | 944 | 944 | 933 | 934 | 18,931 |
| 1987/02/28 | 938 | 943 | 938 | 943 | 6,975 |
| 1987/02/27 | 943 | 953 | 931 | 933 | 12,953 |
| 1987/02/26 | 963 | 963 | 953 | 953 | 4,982 |
| 1987/02/25 | 994 | 994 | 974 | 974 | 16,939 |
| 1987/02/24 | 1,004 | 1,004 | 1,004 | 1,004 | 2,989 |
| 1987/02/20 | 1,004 | 1,004 | 1,004 | 1,004 | 2,989 |
| 1987/02/17 | 1,014 | 1,024 | 1,014 | 1,024 | 5,978 |
| 1987/02/16 | 1,004 | 1,034 | 1,004 | 1,034 | 1,993 |
| 1987/02/13 | 1,034 | 1,034 | 1,004 | 1,004 | 7,971 |
| 1987/02/12 | 1,014 | 1,014 | 1,014 | 1,014 | 996 |
| 1987/02/10 | 1,024 | 1,024 | 1,014 | 1,014 | 1,993 |
| 1987/02/07 | 1,044 | 1,044 | 1,044 | 1,044 | 996 |
| 1987/02/06 | 1,064 | 1,064 | 1,064 | 1,064 | 996 |
| 1987/02/05 | 1,044 | 1,064 | 1,034 | 1,064 | 9,964 |
| 1987/02/03 | 1,054 | 1,054 | 1,004 | 1,004 | 3,986 |
| 1987/01/31 | 1,054 | 1,054 | 1,024 | 1,054 | 4,982 |
| 1987/01/30 | 1,044 | 1,044 | 1,034 | 1,044 | 10,960 |
| 1987/01/29 | 1,024 | 1,034 | 1,024 | 1,034 | 6,975 |
| 1987/01/28 | 1,074 | 1,074 | 1,034 | 1,034 | 5,978 |
| 1987/01/27 | 1,094 | 1,094 | 1,094 | 1,094 | 996 |
| 1987/01/26 | 1,124 | 1,124 | 1,114 | 1,114 | 2,989 |
| 1987/01/24 | 1,114 | 1,114 | 1,104 | 1,104 | 1,993 |
| 1987/01/23 | 1,104 | 1,104 | 1,084 | 1,104 | 5,978 |
| 1987/01/22 | 1,124 | 1,124 | 1,104 | 1,104 | 3,986 |
| 1987/01/21 | 1,134 | 1,134 | 1,124 | 1,124 | 5,978 |
| 1987/01/20 | 1,104 | 1,124 | 1,104 | 1,124 | 2,989 |
| 1987/01/19 | 1,104 | 1,104 | 1,104 | 1,104 | 1,993 |
| 1987/01/16 | 1,084 | 1,104 | 1,074 | 1,104 | 9,964 |
| 1987/01/14 | 1,104 | 1,104 | 1,104 | 1,104 | 1,993 |
| 1987/01/13 | 1,124 | 1,124 | 1,114 | 1,114 | 4,982 |
| 1987/01/09 | 1,154 | 1,154 | 1,104 | 1,104 | 5,978 |
| 1987/01/06 | 1,204 | 1,224 | 1,204 | 1,214 | 6,975 |
| 1987/01/05 | 1,224 | 1,224 | 1,224 | 1,224 | 996 |