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 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,200 | 1,200 | 1,170 | 1,170 | 7,000 |
| 1995/12/28 | 1,170 | 1,220 | 1,170 | 1,220 | 30,000 |
| 1995/12/27 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1995/12/26 | 1,170 | 1,170 | 1,140 | 1,140 | 4,000 |
| 1995/12/25 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 |
| 1995/12/22 | 1,170 | 1,170 | 1,140 | 1,140 | 511,000 |
| 1995/12/21 | 1,060 | 1,090 | 1,060 | 1,090 | 508,000 |
| 1995/12/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/12/19 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 |
| 1995/12/18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1995/12/15 | 1,020 | 1,030 | 1,020 | 1,020 | 10,000 |
| 1995/12/14 | 1,000 | 1,010 | 1,000 | 1,000 | 32,000 |
| 1995/12/13 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 |
| 1995/12/12 | 1,040 | 1,040 | 1,020 | 1,030 | 17,000 |
| 1995/12/11 | 1,080 | 1,080 | 1,030 | 1,030 | 12,000 |
| 1995/12/08 | 1,100 | 1,100 | 1,080 | 1,080 | 12,000 |
| 1995/12/07 | 1,080 | 1,100 | 1,070 | 1,100 | 44,000 |
| 1995/12/06 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1995/12/05 | 1,020 | 1,020 | 1,000 | 1,020 | 14,000 |
| 1995/12/04 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1995/12/01 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/11/28 | 981 | 981 | 981 | 981 | 2,000 |
| 1995/11/27 | 981 | 981 | 981 | 981 | 1,000 |
| 1995/11/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/11/22 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/11/15 | 941 | 941 | 941 | 941 | 2,000 |
| 1995/11/13 | 940 | 940 | 940 | 940 | 4,000 |
| 1995/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/11/07 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/11/02 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/10/20 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/10/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/10/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/10/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/10/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/10/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/09/29 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1995/09/28 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/09/20 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/09/06 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1995/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/08/21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/08/16 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1995/08/15 | 980 | 980 | 975 | 980 | 15,000 |
| 1995/08/14 | 975 | 975 | 975 | 975 | 9,000 |
| 1995/08/11 | 975 | 975 | 975 | 975 | 11,000 |
| 1995/08/10 | 975 | 975 | 975 | 975 | 2,000 |
| 1995/08/09 | 976 | 976 | 975 | 975 | 3,000 |
| 1995/08/07 | 975 | 975 | 975 | 975 | 2,000 |
| 1995/08/04 | 961 | 961 | 961 | 961 | 2,000 |
| 1995/08/03 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/08/02 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/07/28 | 965 | 965 | 960 | 960 | 4,000 |
| 1995/07/25 | 960 | 960 | 960 | 960 | 4,000 |
| 1995/07/24 | 960 | 960 | 960 | 960 | 3,000 |
| 1995/07/21 | 960 | 960 | 960 | 960 | 2,000 |
| 1995/07/20 | 961 | 961 | 960 | 960 | 5,000 |
| 1995/07/19 | 950 | 950 | 940 | 940 | 4,000 |
| 1995/07/18 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/07/17 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/07/14 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/07/13 | 920 | 920 | 915 | 915 | 4,000 |
| 1995/07/12 | 910 | 910 | 900 | 910 | 573,000 |
| 1995/07/11 | 915 | 915 | 910 | 910 | 566,000 |
| 1995/07/10 | 915 | 915 | 915 | 915 | 7,000 |
| 1995/07/07 | 900 | 900 | 900 | 900 | 4,000 |
| 1995/07/06 | 875 | 875 | 870 | 870 | 3,000 |
| 1995/07/05 | 890 | 890 | 880 | 880 | 2,000 |
| 1995/07/04 | 900 | 900 | 900 | 900 | 3,000 |
| 1995/07/03 | 910 | 910 | 900 | 900 | 3,000 |
| 1995/06/30 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/06/27 | 920 | 920 | 920 | 920 | 3,000 |
| 1995/06/26 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/23 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/22 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/06/20 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/16 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/06/15 | 929 | 929 | 929 | 929 | 1,000 |
| 1995/06/14 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/06/13 | 941 | 941 | 941 | 941 | 4,000 |
| 1995/06/09 | 961 | 966 | 960 | 960 | 11,000 |
| 1995/06/02 | 940 | 940 | 940 | 940 | 2,000 |
| 1995/05/30 | 940 | 940 | 940 | 940 | 2,000 |
| 1995/05/24 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/05/15 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/05/11 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/05/10 | 990 | 990 | 980 | 980 | 4,000 |
| 1995/05/08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/05/02 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/05/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/04/24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/04/20 | 982 | 982 | 982 | 982 | 1,000 |
| 1995/04/11 | 982 | 982 | 981 | 981 | 2,000 |
| 1995/04/10 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/04/07 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/04/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/03/31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/03/29 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/03/28 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 1995/03/27 | 1,030 | 1,030 | 1,020 | 1,020 | 43,000 |
| 1995/03/24 | 1,030 | 1,030 | 1,030 | 1,030 | 43,000 |
| 1995/03/23 | 1,090 | 1,090 | 1,080 | 1,090 | 12,000 |
| 1995/03/22 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1995/03/20 | 1,030 | 1,090 | 1,030 | 1,090 | 11,000 |
| 1995/03/17 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 1995/03/06 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/03/02 | 1,080 | 1,090 | 1,080 | 1,090 | 3,000 |
| 1995/02/28 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/02/24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/02/22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/02/17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/02/16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1995/02/15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/02/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/02/06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1995/02/03 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1995/02/02 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 1995/02/01 | 1,120 | 1,120 | 1,120 | 1,120 | 16,000 |
| 1995/01/31 | 1,140 | 1,140 | 1,110 | 1,110 | 12,000 |
| 1995/01/30 | 1,160 | 1,160 | 1,160 | 1,160 | 10,000 |
| 1995/01/26 | 1,120 | 1,120 | 1,110 | 1,120 | 5,000 |
| 1995/01/25 | 1,120 | 1,120 | 1,120 | 1,120 | 9,000 |
| 1995/01/24 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 |
| 1995/01/23 | 1,120 | 1,120 | 1,120 | 1,120 | 51,000 |
| 1995/01/20 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/01/19 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1995/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 50,000 |
| 1995/01/05 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 |