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 |
|---|---|---|---|---|---|
| 2007/12/27 | 1,345 | 1,460 | 1,320 | 1,460 | 6,800 |
| 2007/12/26 | 1,313 | 1,313 | 1,312 | 1,312 | 300 |
| 2007/12/25 | 1,380 | 1,380 | 1,316 | 1,316 | 900 |
| 2007/12/21 | 1,312 | 1,375 | 1,311 | 1,316 | 900 |
| 2007/12/20 | 1,380 | 1,380 | 1,300 | 1,300 | 1,800 |
| 2007/12/19 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2007/12/18 | 1,378 | 1,381 | 1,378 | 1,381 | 500 |
| 2007/12/17 | 1,420 | 1,420 | 1,386 | 1,400 | 700 |
| 2007/12/14 | 1,449 | 1,450 | 1,449 | 1,450 | 2,000 |
| 2007/12/13 | 1,461 | 1,461 | 1,451 | 1,451 | 500 |
| 2007/12/12 | 1,470 | 1,470 | 1,461 | 1,461 | 500 |
| 2007/12/11 | 1,480 | 1,480 | 1,480 | 1,480 | 500 |
| 2007/12/07 | 1,489 | 1,489 | 1,489 | 1,489 | 100 |
| 2007/12/06 | 1,470 | 1,470 | 1,461 | 1,461 | 600 |
| 2007/12/05 | 1,494 | 1,494 | 1,462 | 1,462 | 1,300 |
| 2007/12/04 | 1,482 | 1,482 | 1,465 | 1,470 | 1,400 |
| 2007/12/03 | 1,480 | 1,490 | 1,475 | 1,490 | 400 |
| 2007/11/30 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2007/11/29 | 1,530 | 1,550 | 1,491 | 1,491 | 1,600 |
| 2007/11/28 | 1,492 | 1,518 | 1,492 | 1,515 | 1,000 |
| 2007/11/27 | 1,490 | 1,505 | 1,470 | 1,492 | 4,600 |
| 2007/11/26 | 1,617 | 1,650 | 1,617 | 1,650 | 2,000 |
| 2007/11/22 | 1,600 | 1,650 | 1,600 | 1,629 | 1,300 |
| 2007/11/21 | 1,630 | 1,630 | 1,604 | 1,629 | 300 |
| 2007/11/20 | 1,640 | 1,640 | 1,624 | 1,624 | 700 |
| 2007/11/19 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2007/11/16 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2007/11/15 | 1,629 | 1,629 | 1,550 | 1,560 | 1,800 |
| 2007/11/14 | 1,601 | 1,645 | 1,601 | 1,645 | 300 |
| 2007/11/13 | 1,580 | 1,590 | 1,580 | 1,590 | 1,400 |
| 2007/11/12 | 1,588 | 1,588 | 1,586 | 1,586 | 400 |
| 2007/11/09 | 1,589 | 1,612 | 1,551 | 1,597 | 1,500 |
| 2007/11/08 | 1,735 | 1,735 | 1,576 | 1,583 | 6,900 |
| 2007/11/07 | 1,740 | 1,740 | 1,735 | 1,735 | 300 |
| 2007/11/06 | 1,740 | 1,744 | 1,740 | 1,740 | 800 |
| 2007/11/05 | 1,749 | 1,750 | 1,745 | 1,745 | 1,000 |
| 2007/11/02 | 1,738 | 1,738 | 1,731 | 1,731 | 300 |
| 2007/11/01 | 1,751 | 1,751 | 1,745 | 1,745 | 600 |
| 2007/10/31 | 1,759 | 1,759 | 1,750 | 1,750 | 300 |
| 2007/10/30 | 1,752 | 1,752 | 1,752 | 1,752 | 100 |
| 2007/10/29 | 1,780 | 1,780 | 1,779 | 1,779 | 1,600 |
| 2007/10/26 | 1,770 | 1,770 | 1,750 | 1,750 | 1,400 |
| 2007/10/25 | 1,770 | 1,770 | 1,770 | 1,770 | 300 |
| 2007/10/24 | 1,769 | 1,775 | 1,769 | 1,775 | 1,100 |
| 2007/10/23 | 1,770 | 1,770 | 1,768 | 1,768 | 300 |
| 2007/10/22 | 1,770 | 1,774 | 1,770 | 1,774 | 200 |
| 2007/10/19 | 1,775 | 1,775 | 1,774 | 1,774 | 400 |
| 2007/10/18 | 1,740 | 1,745 | 1,740 | 1,745 | 600 |
| 2007/10/17 | 1,760 | 1,765 | 1,725 | 1,750 | 1,500 |
| 2007/10/16 | 1,761 | 1,775 | 1,761 | 1,765 | 400 |
| 2007/10/15 | 1,762 | 1,762 | 1,761 | 1,761 | 200 |
| 2007/10/12 | 1,775 | 1,775 | 1,758 | 1,760 | 500 |
| 2007/10/11 | 1,800 | 1,800 | 1,775 | 1,775 | 3,100 |
| 2007/10/10 | 1,804 | 1,830 | 1,802 | 1,802 | 1,100 |
| 2007/10/09 | 1,801 | 1,950 | 1,783 | 1,785 | 3,100 |
| 2007/10/05 | 1,794 | 1,794 | 1,756 | 1,783 | 1,200 |
| 2007/10/04 | 1,792 | 1,815 | 1,792 | 1,815 | 300 |
| 2007/10/03 | 1,792 | 1,792 | 1,792 | 1,792 | 200 |
| 2007/10/02 | 1,792 | 1,792 | 1,792 | 1,792 | 700 |
| 2007/10/01 | 1,809 | 1,810 | 1,795 | 1,810 | 700 |
| 2007/09/28 | 1,800 | 1,809 | 1,800 | 1,809 | 700 |
| 2007/09/27 | 1,799 | 1,800 | 1,799 | 1,800 | 1,600 |
| 2007/09/26 | 1,770 | 1,800 | 1,770 | 1,799 | 500 |
| 2007/09/25 | 1,720 | 1,770 | 1,720 | 1,770 | 600 |
| 2007/09/21 | 1,760 | 1,760 | 1,720 | 1,720 | 1,200 |
| 2007/09/20 | 1,799 | 1,799 | 1,762 | 1,762 | 500 |
| 2007/09/19 | 1,790 | 1,790 | 1,740 | 1,740 | 1,200 |
| 2007/09/18 | 1,780 | 1,790 | 1,721 | 1,790 | 1,000 |
| 2007/09/14 | 1,742 | 1,800 | 1,742 | 1,800 | 6,000 |
| 2007/09/13 | 1,752 | 1,753 | 1,700 | 1,740 | 2,700 |
| 2007/09/12 | 1,755 | 1,755 | 1,750 | 1,753 | 3,100 |
| 2007/09/11 | 1,755 | 1,755 | 1,740 | 1,740 | 600 |
| 2007/09/10 | 1,765 | 1,765 | 1,750 | 1,755 | 1,500 |
| 2007/09/07 | 1,761 | 1,790 | 1,761 | 1,765 | 600 |
| 2007/09/06 | 1,792 | 1,792 | 1,751 | 1,751 | 300 |
| 2007/09/05 | 1,800 | 1,800 | 1,797 | 1,799 | 500 |
| 2007/09/04 | 1,824 | 1,824 | 1,797 | 1,797 | 600 |
| 2007/09/03 | 1,800 | 1,824 | 1,796 | 1,824 | 1,100 |
| 2007/08/31 | 1,794 | 1,800 | 1,792 | 1,792 | 500 |
| 2007/08/30 | 1,800 | 1,800 | 1,780 | 1,794 | 1,900 |
| 2007/08/29 | 1,780 | 1,780 | 1,720 | 1,720 | 1,900 |
| 2007/08/28 | 1,751 | 1,781 | 1,751 | 1,770 | 800 |
| 2007/08/27 | 1,750 | 1,770 | 1,721 | 1,721 | 1,600 |
| 2007/08/24 | 1,800 | 1,820 | 1,765 | 1,765 | 1,300 |
| 2007/08/23 | 1,730 | 1,830 | 1,730 | 1,766 | 1,000 |
| 2007/08/22 | 1,730 | 1,730 | 1,730 | 1,730 | 600 |
| 2007/08/21 | 1,793 | 1,793 | 1,790 | 1,790 | 1,600 |
| 2007/08/20 | 1,810 | 1,820 | 1,795 | 1,795 | 2,100 |
| 2007/08/17 | 1,780 | 1,780 | 1,750 | 1,780 | 600 |
| 2007/08/16 | 1,750 | 1,750 | 1,675 | 1,720 | 6,800 |
| 2007/08/15 | 1,776 | 1,776 | 1,730 | 1,730 | 2,600 |
| 2007/08/14 | 1,790 | 1,790 | 1,660 | 1,780 | 4,900 |
| 2007/08/13 | 1,770 | 1,780 | 1,750 | 1,780 | 2,000 |
| 2007/08/10 | 1,670 | 1,770 | 1,600 | 1,770 | 3,500 |
| 2007/08/09 | 1,870 | 1,930 | 1,758 | 1,820 | 13,500 |
| 2007/08/08 | 1,937 | 1,937 | 1,900 | 1,900 | 3,500 |
| 2007/08/07 | 1,951 | 1,970 | 1,940 | 1,940 | 2,200 |
| 2007/08/06 | 1,989 | 1,989 | 1,950 | 1,950 | 2,400 |
| 2007/08/03 | 1,975 | 2,050 | 1,973 | 1,998 | 3,100 |
| 2007/08/02 | 1,976 | 1,979 | 1,973 | 1,973 | 1,100 |
| 2007/08/01 | 2,050 | 2,050 | 1,960 | 1,965 | 2,300 |
| 2007/07/31 | 2,050 | 2,075 | 2,020 | 2,075 | 1,300 |
| 2007/07/30 | 2,040 | 2,045 | 1,905 | 2,000 | 2,500 |
| 2007/07/27 | 2,195 | 2,195 | 2,095 | 2,095 | 1,100 |
| 2007/07/26 | 2,265 | 2,265 | 2,155 | 2,235 | 600 |
| 2007/07/25 | 2,290 | 2,290 | 2,280 | 2,280 | 1,400 |
| 2007/07/24 | 2,340 | 2,360 | 2,290 | 2,350 | 11,700 |
| 2007/07/23 | 2,340 | 2,345 | 2,310 | 2,330 | 5,300 |
| 2007/07/20 | 2,350 | 2,360 | 2,330 | 2,355 | 3,900 |
| 2007/07/19 | 2,365 | 2,365 | 2,190 | 2,330 | 5,000 |
| 2007/07/18 | 2,110 | 2,370 | 2,090 | 2,370 | 8,000 |
| 2007/07/17 | 2,110 | 2,115 | 2,110 | 2,115 | 5,500 |
| 2007/07/13 | 2,110 | 2,110 | 2,080 | 2,100 | 10,000 |
| 2007/07/12 | 2,110 | 2,110 | 2,075 | 2,105 | 11,300 |
| 2007/07/11 | 2,055 | 2,135 | 1,970 | 2,115 | 11,100 |
| 2007/07/10 | 1,938 | 2,040 | 1,938 | 2,040 | 9,500 |
| 2007/07/09 | 1,900 | 1,950 | 1,889 | 1,930 | 10,800 |
| 2007/07/06 | 1,895 | 1,900 | 1,895 | 1,900 | 2,100 |
| 2007/07/05 | 1,883 | 1,894 | 1,883 | 1,894 | 1,000 |
| 2007/07/04 | 1,885 | 1,885 | 1,885 | 1,885 | 1,000 |
| 2007/07/03 | 1,885 | 1,885 | 1,867 | 1,885 | 600 |
| 2007/07/02 | 1,880 | 1,899 | 1,880 | 1,899 | 3,000 |
| 2007/06/29 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2007/06/28 | 1,870 | 1,870 | 1,840 | 1,840 | 200 |
| 2007/06/27 | 1,870 | 1,870 | 1,870 | 1,870 | 400 |
| 2007/06/26 | 1,875 | 1,875 | 1,859 | 1,859 | 400 |
| 2007/06/25 | 1,880 | 1,880 | 1,875 | 1,875 | 400 |
| 2007/06/22 | 1,869 | 1,895 | 1,859 | 1,895 | 2,600 |
| 2007/06/21 | 1,840 | 1,859 | 1,840 | 1,859 | 700 |
| 2007/06/20 | 1,860 | 1,860 | 1,825 | 1,835 | 2,800 |
| 2007/06/19 | 1,868 | 1,868 | 1,830 | 1,830 | 600 |
| 2007/06/18 | 1,802 | 1,845 | 1,802 | 1,845 | 2,900 |
| 2007/06/15 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2007/06/14 | 1,902 | 1,902 | 1,800 | 1,890 | 3,500 |
| 2007/06/13 | 1,865 | 1,901 | 1,865 | 1,901 | 5,300 |
| 2007/06/12 | 1,942 | 1,942 | 1,900 | 1,925 | 3,200 |
| 2007/06/11 | 1,976 | 1,977 | 1,971 | 1,972 | 4,100 |
| 2007/06/08 | 1,971 | 1,971 | 1,971 | 1,971 | 1,000 |
| 2007/06/07 | 1,901 | 2,020 | 1,900 | 1,971 | 4,300 |
| 2007/06/06 | 1,800 | 2,030 | 1,800 | 1,991 | 11,900 |
| 2007/06/05 | 1,790 | 1,795 | 1,780 | 1,792 | 3,300 |
| 2007/06/04 | 1,758 | 1,760 | 1,758 | 1,760 | 3,800 |
| 2007/06/01 | 1,743 | 1,760 | 1,743 | 1,760 | 2,300 |
| 2007/05/31 | 1,737 | 1,741 | 1,730 | 1,741 | 8,900 |
| 2007/05/30 | 1,703 | 1,745 | 1,701 | 1,736 | 10,200 |
| 2007/05/29 | 1,750 | 1,750 | 1,700 | 1,730 | 6,300 |
| 2007/05/28 | 1,750 | 1,760 | 1,745 | 1,750 | 6,100 |
| 2007/05/25 | 1,751 | 1,759 | 1,751 | 1,759 | 2,000 |
| 2007/05/24 | 1,752 | 1,760 | 1,750 | 1,750 | 9,500 |
| 2007/05/23 | 1,730 | 1,750 | 1,715 | 1,750 | 12,400 |
| 2007/05/22 | 1,700 | 1,710 | 1,670 | 1,699 | 5,700 |
| 2007/05/21 | 1,670 | 1,700 | 1,670 | 1,700 | 2,800 |
| 2007/05/18 | 1,670 | 1,680 | 1,660 | 1,680 | 4,300 |
| 2007/05/17 | 1,645 | 1,670 | 1,645 | 1,670 | 6,700 |
| 2007/05/16 | 1,615 | 1,649 | 1,615 | 1,645 | 1,700 |
| 2007/05/15 | 1,600 | 1,620 | 1,600 | 1,620 | 1,000 |
| 2007/05/14 | 1,625 | 1,627 | 1,620 | 1,621 | 3,900 |
| 2007/05/11 | 1,619 | 1,626 | 1,619 | 1,626 | 4,100 |
| 2007/05/10 | 1,624 | 1,625 | 1,620 | 1,621 | 1,600 |
| 2007/05/09 | 1,621 | 1,623 | 1,621 | 1,623 | 1,800 |
| 2007/05/07 | 1,641 | 1,642 | 1,641 | 1,642 | 200 |
| 2007/05/02 | 1,616 | 1,648 | 1,616 | 1,648 | 1,500 |
| 2007/05/01 | 1,610 | 1,615 | 1,610 | 1,615 | 4,400 |
| 2007/04/27 | 1,641 | 1,669 | 1,640 | 1,669 | 3,400 |
| 2007/04/26 | 1,620 | 1,640 | 1,620 | 1,640 | 1,200 |
| 2007/04/25 | 1,605 | 1,625 | 1,605 | 1,625 | 1,200 |
| 2007/04/24 | 1,630 | 1,640 | 1,620 | 1,640 | 14,700 |
| 2007/04/23 | 1,630 | 1,630 | 1,600 | 1,627 | 5,900 |
| 2007/04/20 | 1,591 | 1,640 | 1,591 | 1,640 | 11,000 |
| 2007/04/19 | 1,625 | 1,630 | 1,610 | 1,616 | 1,000 |
| 2007/04/18 | 1,650 | 1,650 | 1,615 | 1,630 | 900 |
| 2007/04/17 | 1,680 | 1,680 | 1,649 | 1,680 | 1,400 |
| 2007/04/13 | 1,675 | 1,680 | 1,675 | 1,680 | 300 |
| 2007/04/12 | 1,650 | 1,670 | 1,650 | 1,670 | 2,500 |
| 2007/04/11 | 1,654 | 1,654 | 1,654 | 1,654 | 300 |
| 2007/04/10 | 1,615 | 1,655 | 1,605 | 1,655 | 15,000 |
| 2007/04/09 | 1,620 | 1,627 | 1,570 | 1,615 | 5,000 |
| 2007/04/06 | 1,640 | 1,640 | 1,610 | 1,610 | 400 |
| 2007/04/05 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2007/04/04 | 1,635 | 1,650 | 1,635 | 1,650 | 6,800 |
| 2007/04/03 | 1,620 | 1,636 | 1,620 | 1,636 | 6,800 |
| 2007/04/02 | 1,599 | 1,630 | 1,599 | 1,620 | 6,900 |
| 2007/03/30 | 1,600 | 1,620 | 1,540 | 1,620 | 2,500 |
| 2007/03/29 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2007/03/28 | 1,600 | 1,621 | 1,600 | 1,620 | 5,400 |
| 2007/03/27 | 1,584 | 1,600 | 1,584 | 1,600 | 4,200 |
| 2007/03/26 | 1,547 | 1,588 | 1,547 | 1,584 | 5,400 |
| 2007/03/23 | 1,501 | 1,593 | 1,501 | 1,585 | 6,000 |
| 2007/03/22 | 1,544 | 1,578 | 1,544 | 1,575 | 10,400 |
| 2007/03/20 | 1,535 | 1,546 | 1,535 | 1,545 | 4,700 |
| 2007/03/19 | 1,479 | 1,510 | 1,479 | 1,510 | 13,000 |
| 2007/03/16 | 1,416 | 1,480 | 1,416 | 1,480 | 8,300 |
| 2007/03/15 | 1,411 | 1,460 | 1,410 | 1,456 | 13,200 |
| 2007/03/14 | 1,406 | 1,435 | 1,406 | 1,435 | 25,700 |
| 2007/03/13 | 1,418 | 1,450 | 1,410 | 1,443 | 29,200 |
| 2007/03/12 | 1,420 | 1,430 | 1,400 | 1,428 | 73,900 |
| 2007/03/09 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2007/03/08 | 1,450 | 1,455 | 1,440 | 1,440 | 3,100 |
| 2007/03/07 | 1,449 | 1,450 | 1,449 | 1,450 | 1,700 |
| 2007/03/05 | 1,420 | 1,450 | 1,420 | 1,450 | 2,000 |
| 2007/03/02 | 1,475 | 1,485 | 1,475 | 1,480 | 4,900 |
| 2007/03/01 | 1,495 | 1,495 | 1,475 | 1,475 | 1,100 |
| 2007/02/28 | 1,460 | 1,460 | 1,450 | 1,450 | 4,700 |
| 2007/02/27 | 1,485 | 1,485 | 1,471 | 1,480 | 1,100 |
| 2007/02/23 | 1,465 | 1,485 | 1,465 | 1,485 | 200 |
| 2007/02/20 | 1,470 | 1,470 | 1,465 | 1,465 | 1,000 |
| 2007/02/16 | 1,400 | 1,421 | 1,400 | 1,420 | 5,400 |
| 2007/02/15 | 1,400 | 1,410 | 1,400 | 1,410 | 2,500 |
| 2007/02/14 | 1,393 | 1,420 | 1,393 | 1,420 | 2,000 |
| 2007/02/13 | 1,430 | 1,430 | 1,380 | 1,393 | 1,500 |
| 2007/02/09 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2007/02/08 | 1,450 | 1,450 | 1,449 | 1,450 | 5,400 |
| 2007/02/07 | 1,400 | 1,455 | 1,400 | 1,450 | 3,100 |
| 2007/02/06 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
| 2007/02/05 | 1,488 | 1,488 | 1,381 | 1,381 | 2,200 |
| 2007/02/02 | 1,605 | 1,615 | 1,490 | 1,490 | 1,900 |
| 2007/02/01 | 1,410 | 1,420 | 1,410 | 1,415 | 900 |
| 2007/01/31 | 1,403 | 1,405 | 1,403 | 1,405 | 1,000 |
| 2007/01/30 | 1,348 | 1,404 | 1,348 | 1,404 | 3,300 |
| 2007/01/29 | 1,330 | 1,392 | 1,330 | 1,388 | 6,400 |
| 2007/01/26 | 1,352 | 1,370 | 1,352 | 1,370 | 1,000 |
| 2007/01/25 | 1,370 | 1,381 | 1,350 | 1,381 | 4,600 |
| 2007/01/24 | 1,375 | 1,377 | 1,372 | 1,372 | 400 |
| 2007/01/23 | 1,379 | 1,379 | 1,372 | 1,372 | 1,000 |
| 2007/01/22 | 1,400 | 1,400 | 1,380 | 1,380 | 2,300 |
| 2007/01/19 | 1,373 | 1,373 | 1,373 | 1,373 | 500 |
| 2007/01/16 | 1,409 | 1,409 | 1,409 | 1,409 | 100 |
| 2007/01/15 | 1,407 | 1,407 | 1,407 | 1,407 | 100 |
| 2007/01/09 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2007/01/05 | 1,579 | 1,579 | 1,399 | 1,399 | 1,100 |
| 2007/01/04 | 1,419 | 1,419 | 1,419 | 1,419 | 600 |