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 |
|---|---|---|---|---|---|
| 1993/12/08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/12/03 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 |
| 1993/12/02 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1993/12/01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/11/25 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1993/11/16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/11/12 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 1993/11/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1993/11/09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/11/02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/10/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1993/10/26 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1993/10/25 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1993/10/20 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 |
| 1993/10/19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1993/10/14 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1993/10/13 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1993/10/08 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/10/07 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/10/05 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1993/10/04 | 1,300 | 1,300 | 1,270 | 1,270 | 7,000 |
| 1993/10/01 | 1,280 | 1,300 | 1,280 | 1,300 | 11,000 |
| 1993/09/30 | 1,300 | 1,300 | 1,270 | 1,270 | 6,000 |
| 1993/09/29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/09/28 | 1,300 | 1,340 | 1,300 | 1,340 | 42,000 |
| 1993/09/27 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |
| 1993/09/24 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
| 1993/09/20 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 |
| 1993/09/17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1993/09/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1993/09/14 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1993/09/13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1993/09/10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/09/07 | 1,450 | 1,450 | 1,420 | 1,420 | 2,000 |
| 1993/09/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/09/01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1993/08/25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1993/08/24 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 1993/08/23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1993/08/19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/08/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/08/10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/08/09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/08/03 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1993/07/29 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1993/07/28 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1993/07/27 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1993/07/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/07/23 | 1,410 | 1,410 | 1,400 | 1,400 | 16,000 |
| 1993/07/22 | 1,410 | 1,410 | 1,400 | 1,400 | 17,000 |
| 1993/07/21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1993/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/07/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/07/13 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 |
| 1993/07/09 | 1,450 | 1,450 | 1,450 | 1,450 | 20,000 |
| 1993/07/02 | 1,440 | 1,450 | 1,440 | 1,450 | 23,000 |
| 1993/07/01 | 1,440 | 1,450 | 1,440 | 1,450 | 23,000 |
| 1993/06/30 | 1,450 | 1,450 | 1,430 | 1,440 | 10,000 |
| 1993/06/29 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1993/06/28 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1993/06/23 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/06/21 | 1,370 | 1,370 | 1,370 | 1,370 | 5,000 |
| 1993/06/18 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/06/17 | 1,410 | 1,410 | 1,390 | 1,390 | 6,000 |
| 1993/06/11 | 1,580 | 1,600 | 1,580 | 1,580 | 10,000 |
| 1993/06/10 | 1,580 | 1,580 | 1,560 | 1,560 | 5,000 |
| 1993/06/08 | 1,580 | 1,580 | 1,530 | 1,580 | 29,000 |
| 1993/06/07 | 1,620 | 1,620 | 1,590 | 1,590 | 9,000 |
| 1993/06/04 | 1,580 | 1,630 | 1,580 | 1,620 | 48,000 |
| 1993/06/03 | 1,550 | 1,550 | 1,550 | 1,550 | 48,000 |
| 1993/06/02 | 1,410 | 1,500 | 1,410 | 1,500 | 25,000 |
| 1993/06/01 | 1,430 | 1,440 | 1,430 | 1,440 | 4,000 |
| 1993/05/31 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 |
| 1993/05/28 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 |
| 1993/05/27 | 1,450 | 1,460 | 1,440 | 1,440 | 11,000 |
| 1993/05/26 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1993/05/25 | 1,450 | 1,460 | 1,450 | 1,450 | 4,000 |
| 1993/05/24 | 1,420 | 1,460 | 1,420 | 1,450 | 7,000 |
| 1993/05/20 | 1,460 | 1,460 | 1,420 | 1,420 | 3,000 |
| 1993/05/19 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 1993/05/18 | 1,460 | 1,460 | 1,440 | 1,440 | 15,000 |
| 1993/05/17 | 1,430 | 1,460 | 1,430 | 1,460 | 16,000 |
| 1993/05/14 | 1,450 | 1,450 | 1,390 | 1,400 | 8,000 |
| 1993/05/13 | 1,460 | 1,460 | 1,450 | 1,460 | 6,000 |
| 1993/05/12 | 1,500 | 1,550 | 1,460 | 1,460 | 29,000 |
| 1993/05/11 | 1,410 | 1,460 | 1,410 | 1,460 | 37,000 |
| 1993/05/10 | 1,390 | 1,390 | 1,370 | 1,390 | 26,000 |
| 1993/05/07 | 1,350 | 1,350 | 1,330 | 1,330 | 3,000 |
| 1993/05/06 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1993/04/30 | 1,290 | 1,320 | 1,290 | 1,320 | 2,000 |
| 1993/04/27 | 1,280 | 1,280 | 1,270 | 1,270 | 3,000 |
| 1993/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/04/23 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 |
| 1993/04/22 | 1,340 | 1,410 | 1,330 | 1,350 | 35,000 |
| 1993/04/21 | 1,250 | 1,300 | 1,250 | 1,280 | 27,000 |
| 1993/04/20 | 1,270 | 1,270 | 1,260 | 1,270 | 7,000 |
| 1993/04/19 | 1,290 | 1,290 | 1,270 | 1,270 | 15,000 |
| 1993/04/15 | 1,200 | 1,220 | 1,170 | 1,170 | 89,000 |
| 1993/04/14 | 1,190 | 1,200 | 1,170 | 1,170 | 50,000 |
| 1993/04/13 | 1,190 | 1,190 | 1,170 | 1,170 | 51,000 |
| 1993/04/12 | 1,190 | 1,200 | 1,170 | 1,170 | 55,000 |
| 1993/04/09 | 1,170 | 1,180 | 1,170 | 1,170 | 7,000 |
| 1993/04/08 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1993/04/02 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1993/04/01 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1993/03/31 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1993/03/30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1993/03/26 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/03/18 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1993/03/11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/03/09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1993/02/25 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/02/24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/02/19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1993/02/15 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1993/02/02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |