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 |
|---|---|---|---|---|---|
| 2003/12/29 | 416 | 420 | 416 | 420 | 2,000 |
| 2003/12/25 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/12/24 | 416 | 416 | 414 | 414 | 4,000 |
| 2003/12/22 | 415 | 416 | 415 | 416 | 5,000 |
| 2003/12/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/18 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/12/17 | 413 | 413 | 413 | 413 | 5,000 |
| 2003/12/16 | 417 | 417 | 417 | 417 | 7,000 |
| 2003/12/15 | 432 | 432 | 432 | 432 | 1,000 |
| 2003/12/12 | 430 | 430 | 427 | 427 | 3,000 |
| 2003/12/09 | 425 | 427 | 425 | 427 | 3,000 |
| 2003/12/05 | 429 | 429 | 429 | 429 | 4,000 |
| 2003/12/02 | 414 | 414 | 414 | 414 | 1,000 |
| 2003/12/01 | 415 | 422 | 415 | 415 | 6,000 |
| 2003/11/28 | 420 | 420 | 419 | 419 | 8,000 |
| 2003/11/27 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/11/26 | 408 | 420 | 408 | 420 | 3,000 |
| 2003/11/25 | 438 | 438 | 438 | 438 | 5,000 |
| 2003/11/21 | 442 | 457 | 442 | 457 | 6,000 |
| 2003/11/20 | 458 | 458 | 457 | 457 | 3,000 |
| 2003/11/19 | 458 | 458 | 458 | 458 | 1,000 |
| 2003/11/17 | 459 | 459 | 459 | 459 | 1,000 |
| 2003/11/13 | 461 | 461 | 461 | 461 | 1,000 |
| 2003/11/12 | 442 | 461 | 441 | 461 | 4,000 |
| 2003/11/11 | 442 | 442 | 441 | 441 | 2,000 |
| 2003/11/10 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/11/07 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/11/06 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/11/05 | 477 | 477 | 477 | 477 | 1,000 |
| 2003/11/04 | 469 | 472 | 469 | 472 | 5,000 |
| 2003/10/31 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/10/30 | 467 | 468 | 467 | 467 | 3,000 |
| 2003/10/29 | 477 | 477 | 468 | 468 | 11,000 |
| 2003/10/22 | 470 | 471 | 468 | 468 | 10,000 |
| 2003/10/21 | 473 | 473 | 473 | 473 | 3,000 |
| 2003/10/20 | 493 | 493 | 493 | 493 | 5,000 |
| 2003/10/17 | 493 | 493 | 493 | 493 | 3,000 |
| 2003/10/16 | 489 | 495 | 489 | 493 | 16,000 |
| 2003/10/15 | 475 | 489 | 475 | 488 | 5,000 |
| 2003/10/14 | 480 | 480 | 475 | 475 | 5,000 |
| 2003/10/10 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/10/09 | 470 | 470 | 470 | 470 | 3,000 |
| 2003/10/08 | 470 | 472 | 470 | 470 | 13,000 |
| 2003/10/07 | 470 | 470 | 470 | 470 | 17,000 |
| 2003/10/06 | 455 | 460 | 455 | 460 | 6,000 |
| 2003/10/03 | 453 | 453 | 452 | 453 | 7,000 |
| 2003/10/02 | 453 | 453 | 453 | 453 | 4,000 |
| 2003/09/30 | 433 | 433 | 433 | 433 | 1,000 |
| 2003/09/26 | 436 | 436 | 433 | 433 | 5,000 |
| 2003/09/25 | 433 | 433 | 433 | 433 | 2,000 |
| 2003/09/24 | 440 | 440 | 432 | 432 | 3,000 |
| 2003/09/22 | 440 | 440 | 440 | 440 | 4,000 |
| 2003/09/19 | 454 | 454 | 441 | 449 | 8,000 |
| 2003/09/18 | 454 | 454 | 454 | 454 | 4,000 |
| 2003/09/17 | 455 | 455 | 454 | 454 | 7,000 |
| 2003/09/16 | 450 | 458 | 450 | 455 | 13,000 |
| 2003/09/12 | 435 | 450 | 435 | 450 | 10,000 |
| 2003/09/11 | 439 | 439 | 435 | 435 | 5,000 |
| 2003/09/10 | 431 | 435 | 430 | 435 | 5,000 |
| 2003/09/09 | 434 | 434 | 430 | 431 | 11,000 |
| 2003/09/08 | 432 | 439 | 432 | 434 | 21,000 |
| 2003/09/05 | 421 | 431 | 421 | 431 | 5,000 |
| 2003/09/04 | 411 | 430 | 411 | 421 | 39,000 |
| 2003/09/03 | 401 | 401 | 401 | 401 | 3,000 |
| 2003/09/02 | 410 | 410 | 410 | 410 | 4,000 |
| 2003/09/01 | 401 | 401 | 400 | 400 | 4,000 |
| 2003/08/28 | 398 | 398 | 398 | 398 | 2,000 |
| 2003/08/26 | 398 | 398 | 396 | 396 | 5,000 |
| 2003/08/25 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/08/22 | 399 | 400 | 399 | 400 | 5,000 |
| 2003/08/21 | 395 | 400 | 395 | 400 | 4,000 |
| 2003/08/20 | 390 | 390 | 390 | 390 | 12,000 |
| 2003/08/19 | 385 | 386 | 385 | 386 | 2,000 |
| 2003/08/18 | 385 | 385 | 385 | 385 | 15,000 |
| 2003/08/15 | 388 | 390 | 387 | 387 | 5,000 |
| 2003/08/13 | 386 | 386 | 386 | 386 | 1,000 |
| 2003/08/08 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/08/05 | 384 | 384 | 384 | 384 | 2,000 |
| 2003/08/04 | 396 | 396 | 396 | 396 | 1,000 |
| 2003/07/29 | 392 | 392 | 391 | 391 | 2,000 |
| 2003/07/28 | 398 | 398 | 397 | 397 | 2,000 |
| 2003/07/23 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/07/18 | 398 | 398 | 398 | 398 | 1,000 |
| 2003/07/14 | 395 | 405 | 390 | 390 | 6,000 |
| 2003/07/11 | 384 | 390 | 384 | 390 | 6,000 |
| 2003/07/10 | 382 | 382 | 382 | 382 | 3,000 |
| 2003/07/09 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/07/08 | 388 | 388 | 381 | 381 | 4,000 |
| 2003/07/07 | 374 | 380 | 374 | 380 | 3,000 |
| 2003/07/04 | 377 | 380 | 377 | 380 | 5,000 |
| 2003/07/03 | 375 | 375 | 373 | 373 | 7,000 |
| 2003/07/02 | 380 | 380 | 380 | 380 | 6,000 |
| 2003/07/01 | 379 | 379 | 379 | 379 | 1,000 |
| 2003/06/30 | 373 | 373 | 372 | 372 | 4,000 |
| 2003/06/27 | 370 | 370 | 370 | 370 | 7,000 |
| 2003/06/25 | 371 | 371 | 371 | 371 | 1,000 |
| 2003/06/23 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/06/20 | 380 | 380 | 380 | 380 | 2,000 |
| 2003/06/18 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/06/17 | 375 | 375 | 370 | 375 | 7,000 |
| 2003/06/13 | 379 | 380 | 379 | 380 | 14,000 |
| 2003/06/12 | 379 | 379 | 379 | 379 | 2,000 |
| 2003/06/11 | 375 | 376 | 375 | 376 | 2,000 |
| 2003/06/10 | 379 | 379 | 375 | 375 | 6,000 |
| 2003/06/09 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/06/06 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/06/03 | 378 | 378 | 374 | 374 | 2,000 |
| 2003/06/02 | 370 | 374 | 369 | 374 | 4,000 |
| 2003/05/30 | 371 | 371 | 371 | 371 | 1,000 |
| 2003/05/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/22 | 374 | 374 | 373 | 373 | 3,000 |
| 2003/05/21 | 373 | 373 | 373 | 373 | 2,000 |
| 2003/05/20 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/05/19 | 371 | 371 | 371 | 371 | 2,000 |
| 2003/05/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/12 | 370 | 371 | 370 | 371 | 4,000 |
| 2003/05/09 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/05/07 | 379 | 379 | 369 | 369 | 4,000 |
| 2003/05/02 | 370 | 379 | 370 | 379 | 2,000 |
| 2003/04/30 | 366 | 367 | 366 | 367 | 2,000 |
| 2003/04/25 | 366 | 366 | 366 | 366 | 1,000 |
| 2003/04/18 | 367 | 367 | 367 | 367 | 2,000 |
| 2003/04/17 | 342 | 347 | 342 | 347 | 2,000 |
| 2003/04/16 | 342 | 342 | 342 | 342 | 1,000 |
| 2003/04/14 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/04/10 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/04/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/04/02 | 353 | 353 | 353 | 353 | 2,000 |
| 2003/03/20 | 354 | 355 | 354 | 355 | 6,000 |
| 2003/03/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/03/14 | 350 | 354 | 350 | 354 | 4,000 |
| 2003/03/12 | 350 | 350 | 350 | 350 | 6,000 |
| 2003/03/10 | 354 | 354 | 354 | 354 | 1,000 |
| 2003/03/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/03/06 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/03/05 | 356 | 356 | 356 | 356 | 2,000 |
| 2003/03/04 | 354 | 355 | 354 | 355 | 3,000 |
| 2003/02/21 | 351 | 351 | 347 | 347 | 4,000 |
| 2003/02/20 | 353 | 353 | 353 | 353 | 2,000 |
| 2003/02/19 | 349 | 349 | 348 | 348 | 2,000 |
| 2003/02/18 | 358 | 358 | 358 | 358 | 1,000 |
| 2003/02/14 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/02/13 | 348 | 348 | 348 | 348 | 2,000 |
| 2003/02/06 | 347 | 347 | 347 | 347 | 1,000 |
| 2003/02/05 | 347 | 347 | 345 | 347 | 4,000 |
| 2003/02/04 | 347 | 347 | 347 | 347 | 1,000 |
| 2003/02/03 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/01/30 | 338 | 338 | 338 | 338 | 1,000 |
| 2003/01/22 | 336 | 338 | 336 | 338 | 3,000 |
| 2003/01/21 | 335 | 335 | 335 | 335 | 6,000 |
| 2003/01/20 | 329 | 335 | 329 | 335 | 7,000 |
| 2003/01/16 | 326 | 326 | 326 | 326 | 1,000 |
| 2003/01/15 | 327 | 327 | 327 | 327 | 2,000 |
| 2003/01/14 | 316 | 316 | 316 | 316 | 1,000 |
| 2003/01/10 | 320 | 320 | 320 | 320 | 4,000 |
| 2003/01/07 | 335 | 335 | 335 | 335 | 1,000 |