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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,648 | 1,648 | 1,648 | 1,648 | 1,000 |
| 2005/12/29 | 1,566 | 1,566 | 1,566 | 1,566 | 1,000 |
| 2005/12/28 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 |
| 2005/12/22 | 1,649 | 1,650 | 1,649 | 1,650 | 5,000 |
| 2005/12/21 | 1,650 | 1,660 | 1,650 | 1,650 | 4,000 |
| 2005/12/20 | 1,625 | 1,630 | 1,625 | 1,627 | 11,000 |
| 2005/12/19 | 1,600 | 1,620 | 1,600 | 1,615 | 6,000 |
| 2005/12/16 | 1,600 | 1,624 | 1,600 | 1,624 | 3,000 |
| 2005/12/15 | 1,550 | 1,624 | 1,550 | 1,624 | 3,000 |
| 2005/12/14 | 1,620 | 1,625 | 1,620 | 1,625 | 3,000 |
| 2005/12/13 | 1,620 | 1,625 | 1,505 | 1,600 | 6,000 |
| 2005/12/12 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 2005/12/09 | 1,614 | 1,625 | 1,614 | 1,625 | 11,000 |
| 2005/12/08 | 1,505 | 1,615 | 1,505 | 1,615 | 8,000 |
| 2005/12/07 | 1,615 | 1,625 | 1,615 | 1,625 | 4,000 |
| 2005/12/06 | 1,628 | 1,628 | 1,625 | 1,627 | 8,000 |
| 2005/12/05 | 1,629 | 1,629 | 1,439 | 1,628 | 17,000 |
| 2005/12/02 | 1,601 | 1,629 | 1,600 | 1,629 | 5,000 |
| 2005/12/01 | 1,625 | 1,630 | 1,625 | 1,630 | 6,000 |
| 2005/11/30 | 1,625 | 1,630 | 1,625 | 1,630 | 10,000 |
| 2005/11/29 | 1,630 | 1,635 | 1,630 | 1,635 | 4,000 |
| 2005/11/28 | 1,625 | 1,630 | 1,625 | 1,630 | 10,000 |
| 2005/11/25 | 1,564 | 1,625 | 1,564 | 1,625 | 15,000 |
| 2005/11/24 | 1,580 | 1,639 | 1,550 | 1,639 | 21,000 |
| 2005/11/22 | 1,605 | 1,605 | 1,570 | 1,600 | 14,000 |
| 2005/11/21 | 1,640 | 1,640 | 1,635 | 1,635 | 12,000 |
| 2005/11/18 | 1,640 | 1,645 | 1,640 | 1,640 | 7,000 |
| 2005/11/17 | 1,635 | 1,645 | 1,635 | 1,640 | 12,000 |
| 2005/11/16 | 1,645 | 1,645 | 1,635 | 1,635 | 15,000 |
| 2005/11/15 | 1,541 | 1,645 | 1,540 | 1,645 | 17,000 |
| 2005/11/14 | 1,640 | 1,650 | 1,640 | 1,650 | 19,000 |
| 2005/11/11 | 1,650 | 1,650 | 1,640 | 1,640 | 11,000 |
| 2005/11/10 | 1,630 | 1,650 | 1,620 | 1,650 | 19,000 |
| 2005/11/09 | 1,620 | 1,630 | 1,620 | 1,630 | 12,000 |
| 2005/11/08 | 1,600 | 1,620 | 1,600 | 1,620 | 21,000 |
| 2005/11/07 | 1,540 | 1,600 | 1,540 | 1,600 | 20,000 |
| 2005/11/04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 2005/11/02 | 1,520 | 1,560 | 1,520 | 1,560 | 10,000 |
| 2005/11/01 | 1,530 | 1,531 | 1,530 | 1,531 | 8,000 |
| 2005/10/31 | 1,578 | 1,610 | 1,578 | 1,590 | 122,000 |
| 2005/10/28 | 1,600 | 1,600 | 1,590 | 1,590 | 6,000 |
| 2005/10/27 | 1,501 | 1,550 | 1,501 | 1,550 | 14,000 |
| 2005/10/26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2005/10/25 | 1,490 | 1,500 | 1,490 | 1,500 | 10,000 |
| 2005/10/24 | 1,470 | 1,490 | 1,470 | 1,480 | 6,000 |
| 2005/10/21 | 1,400 | 1,430 | 1,400 | 1,430 | 8,000 |
| 2005/10/20 | 1,390 | 1,430 | 1,380 | 1,400 | 26,000 |
| 2005/10/19 | 1,391 | 1,430 | 1,391 | 1,410 | 30,000 |
| 2005/10/18 | 1,400 | 1,400 | 1,390 | 1,390 | 15,000 |
| 2005/10/17 | 1,350 | 1,400 | 1,350 | 1,399 | 48,000 |
| 2005/10/14 | 1,280 | 1,398 | 1,280 | 1,370 | 43,000 |
| 2005/10/13 | 1,249 | 1,253 | 1,249 | 1,253 | 20,000 |
| 2005/10/12 | 1,171 | 1,201 | 1,171 | 1,200 | 12,000 |
| 2005/10/11 | 1,151 | 1,153 | 1,151 | 1,153 | 3,000 |
| 2005/10/07 | 1,135 | 1,155 | 1,135 | 1,150 | 13,000 |
| 2005/10/06 | 1,140 | 1,150 | 1,135 | 1,135 | 25,000 |
| 2005/10/05 | 1,100 | 1,149 | 1,100 | 1,149 | 15,000 |
| 2005/10/04 | 1,100 | 1,100 | 1,090 | 1,100 | 9,000 |
| 2005/10/03 | 1,100 | 1,100 | 1,100 | 1,100 | 14,000 |
| 2005/09/30 | 1,080 | 1,100 | 1,080 | 1,100 | 11,000 |
| 2005/09/29 | 1,120 | 1,120 | 1,100 | 1,100 | 13,000 |
| 2005/09/28 | 1,045 | 1,100 | 1,040 | 1,100 | 16,000 |
| 2005/09/27 | 1,026 | 1,042 | 1,025 | 1,042 | 14,000 |
| 2005/09/26 | 1,000 | 1,039 | 1,000 | 1,026 | 5,000 |
| 2005/09/22 | 980 | 1,000 | 980 | 1,000 | 14,000 |
| 2005/09/21 | 970 | 985 | 970 | 985 | 9,000 |
| 2005/09/20 | 951 | 970 | 951 | 970 | 10,000 |
| 2005/09/16 | 930 | 955 | 930 | 950 | 58,000 |
| 2005/09/15 | 891 | 920 | 890 | 920 | 13,000 |
| 2005/09/14 | 890 | 905 | 890 | 905 | 15,000 |
| 2005/09/13 | 880 | 880 | 880 | 880 | 12,000 |
| 2005/09/12 | 860 | 889 | 860 | 889 | 12,000 |
| 2005/09/09 | 842 | 860 | 842 | 860 | 7,000 |
| 2005/09/08 | 849 | 849 | 842 | 842 | 3,000 |
| 2005/09/07 | 845 | 849 | 845 | 849 | 3,000 |
| 2005/09/06 | 843 | 843 | 843 | 843 | 2,000 |
| 2005/09/05 | 843 | 843 | 843 | 843 | 2,000 |
| 2005/09/02 | 854 | 854 | 841 | 851 | 4,000 |
| 2005/09/01 | 855 | 855 | 855 | 855 | 1,000 |
| 2005/08/31 | 853 | 855 | 853 | 855 | 3,000 |
| 2005/08/30 | 853 | 853 | 853 | 853 | 1,000 |
| 2005/08/26 | 850 | 850 | 843 | 843 | 3,000 |
| 2005/08/24 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/08/23 | 852 | 852 | 850 | 850 | 4,000 |
| 2005/08/19 | 847 | 869 | 847 | 869 | 5,000 |
| 2005/08/18 | 849 | 849 | 849 | 849 | 1,000 |
| 2005/08/16 | 849 | 849 | 849 | 849 | 2,000 |
| 2005/08/15 | 840 | 849 | 840 | 849 | 2,000 |
| 2005/08/12 | 841 | 841 | 840 | 840 | 7,000 |
| 2005/08/11 | 849 | 849 | 840 | 840 | 3,000 |
| 2005/08/10 | 849 | 849 | 849 | 849 | 2,000 |
| 2005/08/09 | 840 | 841 | 840 | 841 | 2,000 |
| 2005/08/08 | 840 | 840 | 839 | 840 | 11,000 |
| 2005/08/05 | 841 | 841 | 841 | 841 | 5,000 |
| 2005/08/04 | 840 | 840 | 839 | 840 | 7,000 |
| 2005/08/03 | 841 | 841 | 840 | 840 | 3,000 |
| 2005/08/02 | 840 | 841 | 840 | 841 | 7,000 |
| 2005/08/01 | 845 | 845 | 840 | 840 | 10,000 |
| 2005/07/29 | 859 | 859 | 853 | 853 | 5,000 |
| 2005/07/28 | 859 | 859 | 859 | 859 | 2,000 |
| 2005/07/27 | 850 | 860 | 850 | 852 | 9,000 |
| 2005/07/26 | 843 | 850 | 842 | 850 | 8,000 |
| 2005/07/25 | 840 | 840 | 840 | 840 | 2,000 |
| 2005/07/22 | 840 | 840 | 839 | 839 | 2,000 |
| 2005/07/21 | 840 | 849 | 840 | 840 | 8,000 |
| 2005/07/20 | 852 | 852 | 841 | 845 | 10,000 |
| 2005/07/19 | 849 | 857 | 846 | 847 | 4,000 |
| 2005/07/15 | 844 | 849 | 844 | 849 | 8,000 |
| 2005/07/14 | 851 | 871 | 851 | 861 | 3,000 |
| 2005/07/13 | 872 | 872 | 843 | 851 | 9,000 |
| 2005/07/12 | 873 | 880 | 872 | 872 | 9,000 |
| 2005/07/11 | 841 | 949 | 841 | 870 | 23,000 |
| 2005/07/07 | 859 | 859 | 859 | 859 | 2,000 |
| 2005/07/06 | 846 | 846 | 839 | 840 | 11,000 |
| 2005/07/04 | 857 | 857 | 857 | 857 | 1,000 |
| 2005/07/01 | 855 | 855 | 855 | 855 | 2,000 |
| 2005/06/30 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/06/29 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/06/24 | 846 | 850 | 846 | 850 | 2,000 |
| 2005/06/23 | 844 | 844 | 844 | 844 | 1,000 |
| 2005/06/22 | 860 | 860 | 842 | 842 | 3,000 |
| 2005/06/21 | 860 | 860 | 859 | 859 | 2,000 |
| 2005/06/20 | 850 | 858 | 850 | 858 | 3,000 |
| 2005/06/17 | 842 | 852 | 842 | 842 | 3,000 |
| 2005/06/16 | 845 | 847 | 843 | 847 | 6,000 |
| 2005/06/15 | 905 | 905 | 855 | 865 | 3,000 |
| 2005/06/14 | 907 | 907 | 907 | 907 | 3,000 |
| 2005/06/13 | 877 | 877 | 877 | 877 | 4,000 |
| 2005/06/10 | 857 | 857 | 857 | 857 | 2,000 |
| 2005/06/09 | 840 | 840 | 840 | 840 | 4,000 |
| 2005/06/07 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/06/06 | 850 | 860 | 850 | 850 | 5,000 |
| 2005/06/03 | 840 | 849 | 840 | 849 | 2,000 |
| 2005/06/02 | 833 | 833 | 833 | 833 | 7,000 |
| 2005/06/01 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/05/31 | 840 | 840 | 840 | 840 | 3,000 |
| 2005/05/30 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/05/27 | 840 | 840 | 840 | 840 | 6,000 |
| 2005/05/26 | 840 | 850 | 840 | 850 | 8,000 |
| 2005/05/24 | 840 | 860 | 840 | 860 | 4,000 |
| 2005/05/20 | 856 | 856 | 845 | 845 | 2,000 |
| 2005/05/19 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/05/18 | 840 | 840 | 840 | 840 | 4,000 |
| 2005/05/17 | 840 | 840 | 840 | 840 | 2,000 |
| 2005/05/16 | 841 | 860 | 840 | 860 | 6,000 |
| 2005/05/13 | 840 | 840 | 840 | 840 | 4,000 |
| 2005/05/11 | 845 | 845 | 845 | 845 | 1,000 |
| 2005/05/10 | 845 | 845 | 845 | 845 | 2,000 |
| 2005/05/06 | 845 | 845 | 845 | 845 | 1,000 |
| 2005/05/02 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/04/28 | 840 | 840 | 840 | 840 | 5,000 |
| 2005/04/27 | 840 | 840 | 840 | 840 | 2,000 |
| 2005/04/26 | 859 | 859 | 859 | 859 | 1,000 |
| 2005/04/25 | 842 | 844 | 842 | 844 | 2,000 |
| 2005/04/22 | 840 | 841 | 840 | 841 | 2,000 |
| 2005/04/21 | 839 | 840 | 839 | 840 | 8,000 |
| 2005/04/20 | 850 | 864 | 850 | 860 | 4,000 |
| 2005/04/19 | 820 | 820 | 820 | 820 | 6,000 |
| 2005/04/18 | 852 | 852 | 820 | 820 | 9,000 |
| 2005/04/15 | 853 | 860 | 850 | 860 | 5,000 |
| 2005/04/14 | 853 | 853 | 853 | 853 | 3,000 |
| 2005/04/13 | 860 | 860 | 853 | 853 | 9,000 |
| 2005/04/12 | 877 | 877 | 860 | 865 | 11,000 |
| 2005/04/11 | 898 | 898 | 895 | 895 | 3,000 |
| 2005/04/05 | 898 | 900 | 898 | 900 | 2,000 |
| 2005/04/04 | 898 | 898 | 898 | 898 | 1,000 |
| 2005/03/31 | 904 | 904 | 904 | 904 | 1,000 |
| 2005/03/30 | 906 | 906 | 905 | 906 | 4,000 |
| 2005/03/29 | 906 | 919 | 905 | 905 | 6,000 |
| 2005/03/28 | 897 | 897 | 897 | 897 | 1,000 |
| 2005/03/25 | 899 | 899 | 880 | 880 | 3,000 |
| 2005/03/24 | 912 | 912 | 901 | 901 | 4,000 |
| 2005/03/23 | 919 | 919 | 900 | 900 | 7,000 |
| 2005/03/22 | 930 | 930 | 919 | 920 | 11,000 |
| 2005/03/18 | 855 | 870 | 855 | 870 | 31,000 |
| 2005/03/17 | 855 | 855 | 850 | 855 | 10,000 |
| 2005/03/16 | 855 | 855 | 852 | 855 | 9,000 |
| 2005/03/15 | 852 | 860 | 852 | 856 | 9,000 |
| 2005/03/14 | 852 | 852 | 830 | 840 | 14,000 |
| 2005/03/11 | 821 | 834 | 821 | 834 | 15,000 |
| 2005/03/10 | 826 | 826 | 818 | 819 | 32,000 |
| 2005/03/09 | 825 | 835 | 820 | 825 | 6,000 |
| 2005/03/08 | 835 | 840 | 815 | 815 | 14,000 |
| 2005/03/07 | 800 | 805 | 800 | 805 | 13,000 |
| 2005/03/04 | 797 | 798 | 797 | 797 | 5,000 |
| 2005/03/03 | 790 | 800 | 790 | 799 | 10,000 |
| 2005/03/02 | 794 | 804 | 794 | 804 | 3,000 |
| 2005/03/01 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/02/28 | 778 | 789 | 778 | 789 | 4,000 |
| 2005/02/25 | 794 | 794 | 780 | 780 | 4,000 |
| 2005/02/24 | 779 | 794 | 779 | 794 | 5,000 |
| 2005/02/23 | 762 | 770 | 762 | 770 | 5,000 |
| 2005/02/22 | 765 | 765 | 760 | 764 | 9,000 |
| 2005/02/21 | 750 | 760 | 749 | 760 | 14,000 |
| 2005/02/18 | 729 | 729 | 720 | 720 | 14,000 |
| 2005/02/17 | 720 | 720 | 720 | 720 | 8,000 |
| 2005/02/16 | 725 | 725 | 719 | 719 | 13,000 |
| 2005/02/15 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/02/14 | 722 | 722 | 715 | 715 | 30,000 |
| 2005/02/09 | 716 | 716 | 716 | 716 | 2,000 |
| 2005/02/08 | 716 | 716 | 716 | 716 | 1,000 |
| 2005/02/07 | 747 | 747 | 745 | 745 | 2,000 |
| 2005/02/04 | 749 | 749 | 749 | 749 | 1,000 |
| 2005/02/03 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/02/02 | 750 | 750 | 750 | 750 | 10,000 |
| 2005/02/01 | 735 | 740 | 720 | 720 | 5,000 |
| 2005/01/31 | 721 | 730 | 720 | 730 | 4,000 |
| 2005/01/28 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/01/27 | 720 | 720 | 700 | 720 | 9,000 |
| 2005/01/26 | 720 | 720 | 720 | 720 | 2,000 |
| 2005/01/25 | 725 | 725 | 711 | 720 | 14,000 |
| 2005/01/24 | 725 | 725 | 725 | 725 | 2,000 |
| 2005/01/20 | 738 | 738 | 738 | 738 | 5,000 |
| 2005/01/19 | 745 | 745 | 720 | 740 | 16,000 |
| 2005/01/18 | 715 | 715 | 710 | 715 | 32,000 |
| 2005/01/17 | 680 | 720 | 680 | 681 | 12,000 |
| 2005/01/14 | 671 | 679 | 671 | 679 | 4,000 |
| 2005/01/13 | 666 | 670 | 666 | 670 | 3,000 |
| 2005/01/11 | 660 | 660 | 660 | 660 | 1,000 |
| 2005/01/06 | 665 | 670 | 665 | 670 | 6,000 |
| 2005/01/05 | 679 | 679 | 671 | 671 | 2,000 |