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 |
|---|---|---|---|---|---|
| 1996/12/30 | 930 | 940 | 930 | 940 | 3,000 |
| 1996/12/27 | 950 | 950 | 950 | 950 | 4,000 |
| 1996/12/26 | 980 | 980 | 980 | 980 | 3,000 |
| 1996/12/24 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 1996/12/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1996/12/19 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1996/12/18 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1996/12/17 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/12/16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/12/13 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/12/10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/12/09 | 1,060 | 1,090 | 1,060 | 1,060 | 5,000 |
| 1996/12/06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/12/05 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 1996/12/04 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 |
| 1996/12/03 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 |
| 1996/11/29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/11/26 | 1,090 | 1,090 | 1,070 | 1,070 | 2,000 |
| 1996/11/22 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1996/11/21 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/11/20 | 1,110 | 1,110 | 1,110 | 1,110 | 9,000 |
| 1996/11/15 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1996/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/11/13 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/11/11 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/11/07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/11/05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/10/31 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1996/10/24 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 |
| 1996/10/23 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1996/10/22 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1996/10/21 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/10/18 | 1,120 | 1,130 | 1,120 | 1,130 | 7,000 |
| 1996/10/17 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
| 1996/10/16 | 1,120 | 1,120 | 1,110 | 1,110 | 11,000 |
| 1996/10/14 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 |
| 1996/10/11 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1996/10/04 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1996/10/03 | 1,150 | 1,170 | 1,150 | 1,170 | 2,000 |
| 1996/10/02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1996/09/27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/09/25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/09/05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/09/03 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/09/02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/08/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/08/21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/08/20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1996/08/13 | 1,100 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1996/08/09 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1996/08/06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1996/08/05 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/08/02 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1996/08/01 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 1996/07/31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1996/07/29 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1996/07/23 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1996/07/22 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/07/19 | 1,220 | 1,220 | 1,180 | 1,180 | 6,000 |
| 1996/07/15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1996/07/12 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 |
| 1996/07/11 | 1,230 | 1,240 | 1,220 | 1,240 | 3,000 |
| 1996/07/10 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1996/07/09 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 |
| 1996/07/05 | 1,290 | 1,290 | 1,280 | 1,280 | 3,000 |
| 1996/07/04 | 1,280 | 1,320 | 1,280 | 1,290 | 16,000 |
| 1996/07/03 | 1,250 | 1,300 | 1,250 | 1,280 | 26,000 |
| 1996/07/02 | 1,240 | 1,270 | 1,230 | 1,270 | 19,000 |
| 1996/06/28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1996/06/27 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 |
| 1996/06/26 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 1996/06/20 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1996/06/19 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
| 1996/06/18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1996/06/17 | 1,240 | 1,240 | 1,230 | 1,230 | 2,000 |
| 1996/06/12 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 |
| 1996/06/10 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 |
| 1996/06/07 | 1,250 | 1,250 | 1,220 | 1,220 | 5,000 |
| 1996/06/06 | 1,250 | 1,270 | 1,250 | 1,270 | 4,000 |
| 1996/06/04 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1996/05/31 | 1,290 | 1,290 | 1,260 | 1,260 | 2,000 |
| 1996/05/30 | 1,240 | 1,300 | 1,240 | 1,300 | 11,000 |
| 1996/05/29 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1996/05/28 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 1996/05/27 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 |
| 1996/05/24 | 1,260 | 1,260 | 1,240 | 1,240 | 16,000 |
| 1996/05/23 | 1,280 | 1,280 | 1,260 | 1,260 | 10,000 |
| 1996/05/20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1996/05/17 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1996/05/16 | 1,280 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1996/05/15 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 1996/05/14 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 |
| 1996/05/13 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 |
| 1996/05/10 | 1,280 | 1,290 | 1,260 | 1,260 | 6,000 |
| 1996/05/09 | 1,270 | 1,300 | 1,270 | 1,290 | 4,000 |
| 1996/05/08 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 1996/05/07 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 |
| 1996/05/02 | 1,300 | 1,320 | 1,300 | 1,320 | 16,000 |
| 1996/05/01 | 1,260 | 1,270 | 1,260 | 1,260 | 24,000 |
| 1996/04/30 | 1,300 | 1,320 | 1,240 | 1,240 | 44,000 |
| 1996/04/26 | 1,350 | 1,350 | 1,320 | 1,340 | 16,000 |
| 1996/04/25 | 1,280 | 1,340 | 1,280 | 1,280 | 48,000 |
| 1996/04/24 | 1,260 | 1,280 | 1,260 | 1,260 | 6,000 |
| 1996/04/23 | 1,260 | 1,260 | 1,250 | 1,250 | 3,000 |
| 1996/04/22 | 1,280 | 1,290 | 1,250 | 1,260 | 8,000 |
| 1996/04/19 | 1,250 | 1,250 | 1,230 | 1,250 | 7,000 |
| 1996/04/18 | 1,250 | 1,250 | 1,230 | 1,240 | 18,000 |
| 1996/04/17 | 1,240 | 1,250 | 1,230 | 1,230 | 17,000 |
| 1996/04/16 | 1,250 | 1,250 | 1,240 | 1,250 | 41,000 |
| 1996/04/15 | 1,220 | 1,250 | 1,220 | 1,250 | 33,000 |
| 1996/04/12 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1996/04/11 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1996/04/10 | 1,210 | 1,250 | 1,210 | 1,220 | 11,000 |
| 1996/04/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1996/04/08 | 1,240 | 1,240 | 1,230 | 1,230 | 3,000 |
| 1996/04/05 | 1,250 | 1,250 | 1,240 | 1,240 | 6,000 |
| 1996/04/04 | 1,250 | 1,250 | 1,230 | 1,240 | 11,000 |
| 1996/04/02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 1996/04/01 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 |
| 1996/03/29 | 1,280 | 1,300 | 1,250 | 1,290 | 81,000 |
| 1996/03/28 | 1,210 | 1,280 | 1,200 | 1,280 | 77,000 |
| 1996/03/27 | 1,130 | 1,150 | 1,100 | 1,150 | 48,000 |
| 1996/03/26 | 1,080 | 1,100 | 1,080 | 1,100 | 59,000 |
| 1996/03/25 | 1,080 | 1,080 | 1,060 | 1,080 | 13,000 |
| 1996/03/22 | 1,090 | 1,090 | 1,060 | 1,060 | 42,000 |
| 1996/03/21 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1996/03/19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1996/03/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1996/03/04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1996/03/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/02/29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/02/28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1996/02/27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1996/02/26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1996/02/23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1996/02/21 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1996/02/20 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1996/02/15 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 |
| 1996/02/06 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1996/02/02 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1996/02/01 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 |
| 1996/01/30 | 1,120 | 1,120 | 1,120 | 1,120 | 14,000 |
| 1996/01/29 | 1,180 | 1,190 | 1,180 | 1,180 | 23,000 |
| 1996/01/26 | 1,180 | 1,200 | 1,180 | 1,180 | 13,000 |
| 1996/01/25 | 1,200 | 1,200 | 1,180 | 1,180 | 14,000 |
| 1996/01/23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1996/01/22 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/01/19 | 1,190 | 1,190 | 1,180 | 1,190 | 8,000 |
| 1996/01/18 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1996/01/17 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 1996/01/16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1996/01/12 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1996/01/11 | 1,190 | 1,200 | 1,190 | 1,190 | 3,000 |
| 1996/01/10 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1996/01/09 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1996/01/08 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 |
| 1996/01/05 | 1,270 | 1,270 | 1,250 | 1,250 | 8,000 |
| 1996/01/04 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |