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 |
|---|---|---|---|---|---|
| 2006/12/22 | 1,379 | 1,379 | 1,360 | 1,360 | 1,400 |
| 2006/12/20 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2006/12/19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2006/12/15 | 1,427 | 1,446 | 1,427 | 1,446 | 200 |
| 2006/12/14 | 1,422 | 1,446 | 1,422 | 1,446 | 1,500 |
| 2006/12/12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2006/12/11 | 1,444 | 1,444 | 1,444 | 1,444 | 100 |
| 2006/12/08 | 1,480 | 1,484 | 1,444 | 1,444 | 400 |
| 2006/12/07 | 1,470 | 1,470 | 1,470 | 1,470 | 800 |
| 2006/12/06 | 1,391 | 1,466 | 1,391 | 1,450 | 3,200 |
| 2006/12/05 | 1,470 | 1,470 | 1,430 | 1,430 | 3,700 |
| 2006/12/04 | 1,450 | 1,450 | 1,440 | 1,450 | 1,300 |
| 2006/12/01 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2006/11/30 | 1,440 | 1,440 | 1,410 | 1,430 | 500 |
| 2006/11/29 | 1,388 | 1,448 | 1,388 | 1,448 | 400 |
| 2006/11/28 | 1,429 | 1,429 | 1,408 | 1,408 | 300 |
| 2006/11/27 | 1,400 | 1,429 | 1,400 | 1,428 | 1,400 |
| 2006/11/24 | 1,470 | 1,470 | 1,459 | 1,470 | 1,100 |
| 2006/11/22 | 1,460 | 1,461 | 1,450 | 1,460 | 2,800 |
| 2006/11/21 | 1,461 | 1,461 | 1,461 | 1,461 | 1,000 |
| 2006/11/20 | 1,419 | 1,420 | 1,418 | 1,418 | 2,500 |
| 2006/11/17 | 1,478 | 1,478 | 1,478 | 1,478 | 600 |
| 2006/11/16 | 1,500 | 1,500 | 1,478 | 1,478 | 400 |
| 2006/11/15 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2006/11/14 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2006/11/13 | 1,499 | 1,499 | 1,450 | 1,450 | 400 |
| 2006/11/10 | 1,410 | 1,500 | 1,410 | 1,500 | 3,100 |
| 2006/11/09 | 1,459 | 1,459 | 1,450 | 1,450 | 200 |
| 2006/11/07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,200 |
| 2006/11/06 | 1,500 | 1,500 | 1,430 | 1,432 | 1,900 |
| 2006/11/02 | 1,450 | 1,450 | 1,440 | 1,440 | 1,000 |
| 2006/11/01 | 1,440 | 1,450 | 1,440 | 1,440 | 800 |
| 2006/10/30 | 1,390 | 1,450 | 1,390 | 1,450 | 3,300 |
| 2006/10/27 | 1,440 | 1,450 | 1,440 | 1,450 | 1,100 |
| 2006/10/26 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 |
| 2006/10/25 | 1,439 | 1,440 | 1,439 | 1,440 | 1,200 |
| 2006/10/24 | 1,440 | 1,440 | 1,439 | 1,439 | 600 |
| 2006/10/23 | 1,439 | 1,439 | 1,437 | 1,437 | 400 |
| 2006/10/20 | 1,430 | 1,439 | 1,393 | 1,439 | 1,300 |
| 2006/10/18 | 1,383 | 1,440 | 1,383 | 1,440 | 600 |
| 2006/10/17 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2006/10/16 | 1,358 | 1,440 | 1,358 | 1,440 | 2,100 |
| 2006/10/12 | 1,390 | 1,395 | 1,390 | 1,395 | 2,500 |
| 2006/10/11 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2006/10/10 | 1,390 | 1,390 | 1,390 | 1,390 | 400 |
| 2006/10/06 | 1,400 | 1,401 | 1,400 | 1,400 | 4,900 |
| 2006/10/05 | 1,420 | 1,420 | 1,420 | 1,420 | 2,300 |
| 2006/10/04 | 1,389 | 1,440 | 1,389 | 1,440 | 2,300 |
| 2006/10/03 | 1,390 | 1,390 | 1,390 | 1,390 | 700 |
| 2006/10/02 | 1,245 | 1,370 | 1,245 | 1,370 | 6,500 |
| 2006/09/28 | 1,251 | 1,290 | 1,251 | 1,290 | 2,000 |
| 2006/09/27 | 1,305 | 1,310 | 1,305 | 1,310 | 2,000 |
| 2006/09/26 | 1,300 | 1,305 | 1,300 | 1,305 | 2,000 |
| 2006/09/25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 2006/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2006/09/21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2006/09/20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 2006/09/19 | 1,210 | 1,230 | 1,210 | 1,230 | 3,000 |
| 2006/09/04 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2006/08/31 | 1,250 | 1,250 | 1,211 | 1,211 | 4,000 |
| 2006/08/23 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2006/08/18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2006/08/17 | 1,270 | 1,300 | 1,270 | 1,300 | 6,000 |
| 2006/08/16 | 1,238 | 1,250 | 1,238 | 1,250 | 3,000 |
| 2006/08/15 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 |
| 2006/08/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2006/08/08 | 1,191 | 1,191 | 1,190 | 1,190 | 3,000 |
| 2006/08/03 | 1,190 | 1,250 | 1,190 | 1,250 | 2,000 |
| 2006/08/02 | 1,210 | 1,230 | 1,210 | 1,230 | 2,000 |
| 2006/08/01 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 |
| 2006/07/31 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/07/24 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2006/07/21 | 1,225 | 1,290 | 1,224 | 1,290 | 14,000 |
| 2006/07/07 | 1,185 | 1,185 | 1,185 | 1,185 | 1,000 |
| 2006/07/04 | 1,189 | 1,189 | 1,189 | 1,189 | 1,000 |
| 2006/06/29 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2006/06/27 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2006/06/23 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2006/06/19 | 1,279 | 1,279 | 1,279 | 1,279 | 1,000 |
| 2006/06/16 | 1,279 | 1,280 | 1,279 | 1,279 | 3,000 |
| 2006/06/09 | 1,299 | 1,299 | 1,296 | 1,296 | 3,000 |
| 2006/06/07 | 1,280 | 1,287 | 1,280 | 1,287 | 3,000 |
| 2006/06/06 | 1,276 | 1,278 | 1,276 | 1,278 | 2,000 |
| 2006/06/05 | 1,360 | 1,360 | 1,341 | 1,341 | 4,000 |
| 2006/06/02 | 1,478 | 1,478 | 1,478 | 1,478 | 1,000 |
| 2006/05/19 | 1,494 | 1,494 | 1,494 | 1,494 | 1,000 |
| 2006/05/08 | 1,494 | 1,494 | 1,494 | 1,494 | 2,000 |
| 2006/05/02 | 1,474 | 1,474 | 1,474 | 1,474 | 1,000 |
| 2006/05/01 | 1,502 | 1,502 | 1,474 | 1,500 | 3,000 |
| 2006/04/27 | 1,566 | 1,566 | 1,552 | 1,552 | 2,000 |
| 2006/04/26 | 1,584 | 1,587 | 1,584 | 1,587 | 3,000 |
| 2006/04/25 | 1,670 | 1,670 | 1,670 | 1,670 | 6,000 |
| 2006/04/24 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2006/04/20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2006/04/18 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 |
| 2006/04/17 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 |
| 2006/04/14 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 |
| 2006/04/13 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2006/04/11 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 |
| 2006/04/10 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 2006/04/04 | 1,735 | 1,735 | 1,735 | 1,735 | 1,000 |
| 2006/04/03 | 1,612 | 1,612 | 1,612 | 1,612 | 1,000 |
| 2006/03/27 | 1,764 | 1,764 | 1,764 | 1,764 | 1,000 |
| 2006/03/24 | 1,764 | 1,764 | 1,764 | 1,764 | 2,000 |
| 2006/03/23 | 1,764 | 1,764 | 1,764 | 1,764 | 1,000 |
| 2006/03/22 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2006/03/20 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 |
| 2006/03/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/03/10 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2006/03/08 | 1,700 | 1,750 | 1,700 | 1,750 | 7,000 |
| 2006/03/01 | 1,790 | 1,798 | 1,790 | 1,798 | 3,000 |
| 2006/02/28 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 2006/02/27 | 1,670 | 1,800 | 1,670 | 1,670 | 9,000 |
| 2006/02/24 | 1,610 | 1,700 | 1,610 | 1,700 | 5,000 |
| 2006/02/13 | 1,670 | 1,670 | 1,650 | 1,650 | 10,000 |
| 2006/02/10 | 1,614 | 1,670 | 1,614 | 1,670 | 20,000 |
| 2006/02/09 | 1,589 | 1,618 | 1,589 | 1,618 | 2,000 |
| 2006/02/08 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2006/02/07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2006/02/06 | 1,531 | 1,531 | 1,530 | 1,530 | 3,000 |
| 2006/02/03 | 1,572 | 1,572 | 1,530 | 1,531 | 4,000 |
| 2006/02/02 | 1,573 | 1,600 | 1,572 | 1,600 | 12,000 |
| 2006/02/01 | 1,663 | 1,665 | 1,601 | 1,620 | 12,000 |
| 2006/01/31 | 1,748 | 1,748 | 1,748 | 1,748 | 1,000 |
| 2006/01/27 | 1,700 | 1,720 | 1,700 | 1,720 | 2,000 |
| 2006/01/25 | 1,760 | 1,760 | 1,700 | 1,730 | 6,000 |
| 2006/01/24 | 1,800 | 1,890 | 1,800 | 1,890 | 5,000 |
| 2006/01/20 | 1,750 | 1,849 | 1,750 | 1,820 | 5,000 |
| 2006/01/19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 2006/01/18 | 1,610 | 1,610 | 1,600 | 1,600 | 4,000 |
| 2006/01/17 | 1,670 | 1,730 | 1,670 | 1,730 | 9,000 |
| 2006/01/16 | 1,750 | 1,750 | 1,749 | 1,750 | 7,000 |
| 2006/01/12 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 |
| 2006/01/11 | 1,582 | 1,610 | 1,582 | 1,610 | 4,000 |
| 2006/01/10 | 1,670 | 1,670 | 1,650 | 1,655 | 5,000 |
| 2006/01/06 | 1,701 | 1,701 | 1,700 | 1,700 | 3,000 |
| 2006/01/05 | 1,650 | 1,700 | 1,630 | 1,700 | 10,000 |