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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,080 | 1,091 | 1,072 | 1,085 | 115,000 |
| 2023/12/28 | 1,075 | 1,084 | 1,045 | 1,080 | 131,600 |
| 2023/12/27 | 1,041 | 1,090 | 1,041 | 1,086 | 325,700 |
| 2023/12/26 | 1,070 | 1,077 | 1,047 | 1,050 | 187,200 |
| 2023/12/25 | 1,110 | 1,114 | 1,060 | 1,071 | 236,200 |
| 2023/12/22 | 1,093 | 1,116 | 1,092 | 1,108 | 164,600 |
| 2023/12/21 | 1,098 | 1,103 | 1,092 | 1,095 | 94,800 |
| 2023/12/20 | 1,120 | 1,122 | 1,104 | 1,104 | 137,600 |
| 2023/12/19 | 1,095 | 1,111 | 1,080 | 1,111 | 126,000 |
| 2023/12/18 | 1,120 | 1,120 | 1,094 | 1,096 | 147,900 |
| 2023/12/15 | 1,088 | 1,131 | 1,088 | 1,122 | 152,600 |
| 2023/12/14 | 1,115 | 1,119 | 1,082 | 1,084 | 132,900 |
| 2023/12/13 | 1,101 | 1,110 | 1,089 | 1,105 | 193,000 |
| 2023/12/12 | 1,162 | 1,169 | 1,108 | 1,111 | 152,200 |
| 2023/12/11 | 1,139 | 1,150 | 1,129 | 1,136 | 149,600 |
| 2023/12/08 | 1,150 | 1,151 | 1,110 | 1,111 | 242,800 |
| 2023/12/07 | 1,212 | 1,212 | 1,177 | 1,177 | 152,700 |
| 2023/12/06 | 1,235 | 1,237 | 1,213 | 1,218 | 144,800 |
| 2023/12/05 | 1,264 | 1,276 | 1,235 | 1,240 | 192,800 |
| 2023/12/04 | 1,216 | 1,270 | 1,202 | 1,270 | 326,100 |
| 2023/12/01 | 1,220 | 1,237 | 1,209 | 1,210 | 193,900 |
| 2023/11/30 | 1,163 | 1,218 | 1,154 | 1,214 | 222,900 |
| 2023/11/29 | 1,185 | 1,208 | 1,161 | 1,163 | 175,200 |
| 2023/11/28 | 1,179 | 1,182 | 1,163 | 1,182 | 111,900 |
| 2023/11/27 | 1,130 | 1,185 | 1,130 | 1,179 | 250,200 |
| 2023/11/24 | 1,123 | 1,126 | 1,114 | 1,123 | 85,900 |
| 2023/11/22 | 1,115 | 1,130 | 1,108 | 1,122 | 78,000 |
| 2023/11/21 | 1,105 | 1,128 | 1,105 | 1,123 | 131,300 |
| 2023/11/20 | 1,100 | 1,119 | 1,100 | 1,103 | 178,000 |
| 2023/11/17 | 1,089 | 1,110 | 1,081 | 1,096 | 177,100 |
| 2023/11/16 | 1,115 | 1,117 | 1,093 | 1,096 | 180,800 |
| 2023/11/15 | 1,116 | 1,134 | 1,111 | 1,119 | 162,800 |
| 2023/11/14 | 1,145 | 1,154 | 1,124 | 1,134 | 124,100 |
| 2023/11/13 | 1,169 | 1,209 | 1,142 | 1,145 | 261,800 |
| 2023/11/10 | 1,161 | 1,164 | 1,137 | 1,139 | 164,800 |
| 2023/11/09 | 1,184 | 1,193 | 1,162 | 1,177 | 76,700 |
| 2023/11/08 | 1,205 | 1,218 | 1,167 | 1,167 | 238,500 |
| 2023/11/07 | 1,202 | 1,218 | 1,202 | 1,213 | 74,900 |
| 2023/11/06 | 1,227 | 1,230 | 1,206 | 1,207 | 144,700 |
| 2023/11/02 | 1,236 | 1,236 | 1,218 | 1,223 | 49,000 |
| 2023/11/01 | 1,219 | 1,238 | 1,213 | 1,235 | 99,800 |
| 2023/10/31 | 1,198 | 1,219 | 1,181 | 1,216 | 92,200 |
| 2023/10/30 | 1,195 | 1,205 | 1,180 | 1,198 | 208,500 |
| 2023/10/27 | 1,175 | 1,213 | 1,174 | 1,213 | 91,600 |
| 2023/10/26 | 1,165 | 1,180 | 1,154 | 1,174 | 126,400 |
| 2023/10/25 | 1,192 | 1,198 | 1,181 | 1,181 | 72,900 |
| 2023/10/24 | 1,205 | 1,206 | 1,164 | 1,200 | 121,900 |
| 2023/10/23 | 1,210 | 1,220 | 1,199 | 1,210 | 51,000 |
| 2023/10/20 | 1,206 | 1,222 | 1,200 | 1,221 | 51,000 |
| 2023/10/19 | 1,200 | 1,222 | 1,200 | 1,218 | 42,200 |
| 2023/10/18 | 1,213 | 1,225 | 1,204 | 1,219 | 59,700 |
| 2023/10/17 | 1,199 | 1,213 | 1,197 | 1,208 | 54,400 |
| 2023/10/16 | 1,199 | 1,207 | 1,193 | 1,193 | 86,500 |
| 2023/10/13 | 1,221 | 1,229 | 1,203 | 1,203 | 85,600 |
| 2023/10/12 | 1,216 | 1,238 | 1,212 | 1,235 | 86,800 |
| 2023/10/11 | 1,247 | 1,247 | 1,220 | 1,221 | 99,000 |
| 2023/10/10 | 1,232 | 1,262 | 1,221 | 1,259 | 147,100 |
| 2023/10/06 | 1,217 | 1,241 | 1,205 | 1,236 | 95,800 |
| 2023/10/05 | 1,197 | 1,222 | 1,195 | 1,216 | 105,700 |
| 2023/10/04 | 1,250 | 1,250 | 1,184 | 1,199 | 260,500 |
| 2023/10/03 | 1,273 | 1,277 | 1,253 | 1,273 | 92,600 |
| 2023/10/02 | 1,320 | 1,329 | 1,280 | 1,280 | 193,200 |
| 2023/09/29 | 1,296 | 1,322 | 1,268 | 1,322 | 202,700 |
| 2023/09/28 | 1,300 | 1,326 | 1,299 | 1,314 | 180,600 |
| 2023/09/27 | 1,302 | 1,311 | 1,291 | 1,311 | 166,000 |
| 2023/09/26 | 1,292 | 1,304 | 1,286 | 1,304 | 100,800 |
| 2023/09/25 | 1,297 | 1,307 | 1,284 | 1,293 | 120,900 |
| 2023/09/22 | 1,250 | 1,283 | 1,248 | 1,280 | 138,300 |
| 2023/09/21 | 1,281 | 1,293 | 1,259 | 1,264 | 110,600 |
| 2023/09/20 | 1,290 | 1,319 | 1,282 | 1,282 | 236,700 |
| 2023/09/19 | 1,280 | 1,288 | 1,267 | 1,288 | 198,000 |
| 2023/09/15 | 1,244 | 1,265 | 1,239 | 1,265 | 132,700 |
| 2023/09/14 | 1,242 | 1,252 | 1,240 | 1,249 | 80,600 |
| 2023/09/13 | 1,242 | 1,256 | 1,237 | 1,252 | 84,000 |
| 2023/09/12 | 1,228 | 1,245 | 1,228 | 1,245 | 60,100 |
| 2023/09/11 | 1,243 | 1,244 | 1,221 | 1,230 | 90,100 |
| 2023/09/08 | 1,245 | 1,255 | 1,228 | 1,243 | 120,400 |
| 2023/09/07 | 1,267 | 1,272 | 1,245 | 1,246 | 135,400 |
| 2023/09/06 | 1,270 | 1,278 | 1,262 | 1,267 | 81,200 |
| 2023/09/05 | 1,264 | 1,279 | 1,261 | 1,278 | 105,600 |
| 2023/09/04 | 1,268 | 1,281 | 1,260 | 1,260 | 143,600 |
| 2023/09/01 | 1,252 | 1,272 | 1,251 | 1,268 | 102,300 |
| 2023/08/31 | 1,269 | 1,273 | 1,262 | 1,263 | 55,800 |
| 2023/08/30 | 1,293 | 1,296 | 1,264 | 1,268 | 125,800 |
| 2023/08/29 | 1,281 | 1,289 | 1,280 | 1,287 | 50,800 |
| 2023/08/28 | 1,285 | 1,298 | 1,283 | 1,289 | 51,000 |
| 2023/08/25 | 1,290 | 1,299 | 1,283 | 1,286 | 70,200 |
| 2023/08/24 | 1,337 | 1,337 | 1,290 | 1,300 | 130,100 |
| 2023/08/23 | 1,228 | 1,340 | 1,221 | 1,299 | 340,600 |
| 2023/08/22 | 1,220 | 1,228 | 1,208 | 1,228 | 83,400 |
| 2023/08/21 | 1,175 | 1,230 | 1,174 | 1,226 | 185,900 |
| 2023/08/18 | 1,198 | 1,203 | 1,177 | 1,185 | 80,600 |
| 2023/08/17 | 1,190 | 1,208 | 1,150 | 1,191 | 167,200 |
| 2023/08/16 | 1,126 | 1,188 | 1,123 | 1,183 | 288,200 |
| 2023/08/15 | 1,170 | 1,171 | 1,128 | 1,140 | 299,100 |
| 2023/08/14 | 1,104 | 1,190 | 1,104 | 1,173 | 833,700 |
| 2023/08/10 | 1,386 | 1,404 | 1,362 | 1,404 | 282,300 |
| 2023/08/09 | 1,390 | 1,390 | 1,370 | 1,385 | 170,800 |
| 2023/08/08 | 1,351 | 1,391 | 1,351 | 1,391 | 276,600 |
| 2023/08/07 | 1,343 | 1,352 | 1,338 | 1,348 | 134,000 |
| 2023/08/04 | 1,330 | 1,351 | 1,326 | 1,340 | 158,400 |
| 2023/08/03 | 1,330 | 1,335 | 1,312 | 1,322 | 200,100 |
| 2023/08/02 | 1,345 | 1,347 | 1,331 | 1,336 | 157,300 |
| 2023/08/01 | 1,314 | 1,342 | 1,312 | 1,340 | 262,000 |
| 2023/07/31 | 1,310 | 1,313 | 1,299 | 1,312 | 152,400 |
| 2023/07/28 | 1,298 | 1,305 | 1,290 | 1,303 | 138,000 |
| 2023/07/27 | 1,294 | 1,302 | 1,291 | 1,300 | 88,400 |
| 2023/07/26 | 1,290 | 1,295 | 1,282 | 1,291 | 81,800 |
| 2023/07/25 | 1,285 | 1,302 | 1,285 | 1,288 | 170,700 |
| 2023/07/24 | 1,273 | 1,285 | 1,270 | 1,281 | 99,000 |
| 2023/07/21 | 1,269 | 1,279 | 1,261 | 1,275 | 114,200 |
| 2023/07/20 | 1,255 | 1,270 | 1,254 | 1,269 | 139,000 |
| 2023/07/19 | 1,250 | 1,252 | 1,242 | 1,252 | 153,900 |
| 2023/07/18 | 1,245 | 1,251 | 1,238 | 1,247 | 101,400 |
| 2023/07/14 | 1,233 | 1,255 | 1,229 | 1,248 | 186,500 |
| 2023/07/13 | 1,255 | 1,258 | 1,224 | 1,230 | 252,500 |
| 2023/07/12 | 1,266 | 1,278 | 1,238 | 1,246 | 390,400 |
| 2023/07/11 | 1,282 | 1,290 | 1,264 | 1,265 | 441,200 |
| 2023/07/10 | 1,299 | 1,301 | 1,278 | 1,282 | 305,500 |
| 2023/07/07 | 1,300 | 1,304 | 1,291 | 1,296 | 199,900 |
| 2023/07/06 | 1,330 | 1,330 | 1,307 | 1,308 | 230,800 |
| 2023/07/05 | 1,320 | 1,332 | 1,314 | 1,332 | 189,200 |
| 2023/07/04 | 1,319 | 1,325 | 1,316 | 1,322 | 127,600 |
| 2023/07/03 | 1,306 | 1,325 | 1,306 | 1,320 | 186,400 |
| 2023/06/30 | 1,300 | 1,306 | 1,298 | 1,306 | 120,700 |
| 2023/06/29 | 1,305 | 1,312 | 1,294 | 1,300 | 137,000 |
| 2023/06/28 | 1,310 | 1,314 | 1,298 | 1,304 | 171,100 |
| 2023/06/27 | 1,293 | 1,306 | 1,289 | 1,305 | 192,500 |
| 2023/06/26 | 1,301 | 1,309 | 1,292 | 1,293 | 151,000 |
| 2023/06/23 | 1,320 | 1,321 | 1,295 | 1,309 | 217,400 |
| 2023/06/22 | 1,320 | 1,333 | 1,319 | 1,323 | 202,000 |
| 2023/06/21 | 1,311 | 1,319 | 1,306 | 1,319 | 153,900 |
| 2023/06/20 | 1,300 | 1,311 | 1,295 | 1,311 | 130,100 |
| 2023/06/19 | 1,304 | 1,305 | 1,288 | 1,305 | 223,800 |
| 2023/06/16 | 1,304 | 1,313 | 1,292 | 1,304 | 215,500 |
| 2023/06/15 | 1,295 | 1,307 | 1,293 | 1,299 | 126,400 |
| 2023/06/14 | 1,299 | 1,308 | 1,291 | 1,297 | 138,700 |
| 2023/06/13 | 1,309 | 1,317 | 1,292 | 1,292 | 191,400 |
| 2023/06/12 | 1,299 | 1,308 | 1,291 | 1,304 | 268,600 |
| 2023/06/09 | 1,299 | 1,305 | 1,287 | 1,299 | 162,200 |
| 2023/06/08 | 1,301 | 1,306 | 1,290 | 1,292 | 200,800 |
| 2023/06/07 | 1,320 | 1,333 | 1,296 | 1,296 | 227,100 |
| 2023/06/06 | 1,320 | 1,321 | 1,292 | 1,305 | 206,800 |
| 2023/06/05 | 1,327 | 1,346 | 1,323 | 1,330 | 208,500 |
| 2023/06/02 | 1,302 | 1,314 | 1,295 | 1,309 | 127,700 |
| 2023/06/01 | 1,294 | 1,310 | 1,294 | 1,299 | 158,900 |
| 2023/05/31 | 1,307 | 1,310 | 1,292 | 1,305 | 317,300 |
| 2023/05/30 | 1,337 | 1,346 | 1,315 | 1,318 | 211,800 |
| 2023/05/29 | 1,359 | 1,369 | 1,340 | 1,342 | 162,100 |
| 2023/05/26 | 1,388 | 1,392 | 1,345 | 1,345 | 211,600 |
| 2023/05/25 | 1,399 | 1,404 | 1,385 | 1,387 | 167,300 |
| 2023/05/24 | 1,397 | 1,414 | 1,391 | 1,393 | 200,400 |
| 2023/05/23 | 1,400 | 1,410 | 1,381 | 1,394 | 305,500 |
| 2023/05/22 | 1,422 | 1,422 | 1,370 | 1,400 | 263,500 |
| 2023/05/19 | 1,369 | 1,415 | 1,331 | 1,392 | 546,300 |
| 2023/05/18 | 1,297 | 1,365 | 1,297 | 1,362 | 647,600 |
| 2023/05/17 | 1,351 | 1,362 | 1,290 | 1,305 | 889,600 |
| 2023/05/16 | 1,471 | 1,471 | 1,350 | 1,369 | 963,100 |
| 2023/05/15 | 1,512 | 1,532 | 1,465 | 1,472 | 950,600 |
| 2023/05/12 | 1,625 | 1,648 | 1,603 | 1,632 | 553,600 |
| 2023/05/11 | 1,645 | 1,645 | 1,625 | 1,629 | 329,200 |
| 2023/05/10 | 1,660 | 1,661 | 1,642 | 1,648 | 374,800 |
| 2023/05/09 | 1,670 | 1,680 | 1,658 | 1,664 | 321,200 |
| 2023/05/08 | 1,670 | 1,672 | 1,657 | 1,669 | 342,000 |
| 2023/05/02 | 1,687 | 1,690 | 1,653 | 1,675 | 315,600 |
| 2023/05/01 | 1,718 | 1,722 | 1,683 | 1,683 | 412,700 |
| 2023/04/28 | 1,736 | 1,744 | 1,712 | 1,721 | 233,500 |
| 2023/04/27 | 1,713 | 1,728 | 1,709 | 1,724 | 153,400 |
| 2023/04/26 | 1,735 | 1,737 | 1,712 | 1,720 | 245,400 |
| 2023/04/25 | 1,761 | 1,779 | 1,741 | 1,742 | 225,600 |
| 2023/04/24 | 1,775 | 1,776 | 1,757 | 1,758 | 164,000 |
| 2023/04/21 | 1,770 | 1,780 | 1,763 | 1,776 | 135,800 |
| 2023/04/20 | 1,778 | 1,779 | 1,759 | 1,770 | 213,800 |
| 2023/04/19 | 1,797 | 1,803 | 1,778 | 1,786 | 195,700 |
| 2023/04/18 | 1,801 | 1,803 | 1,783 | 1,798 | 221,100 |
| 2023/04/17 | 1,800 | 1,810 | 1,793 | 1,800 | 156,900 |
| 2023/04/14 | 1,800 | 1,814 | 1,790 | 1,791 | 293,000 |
| 2023/04/13 | 1,770 | 1,794 | 1,765 | 1,794 | 253,000 |
| 2023/04/12 | 1,752 | 1,773 | 1,749 | 1,773 | 241,100 |
| 2023/04/11 | 1,751 | 1,767 | 1,747 | 1,747 | 259,000 |
| 2023/04/10 | 1,740 | 1,747 | 1,731 | 1,741 | 212,500 |
| 2023/04/07 | 1,730 | 1,741 | 1,716 | 1,723 | 187,200 |
| 2023/04/06 | 1,734 | 1,737 | 1,720 | 1,727 | 263,700 |
| 2023/04/05 | 1,765 | 1,783 | 1,743 | 1,743 | 340,500 |
| 2023/04/04 | 1,747 | 1,779 | 1,738 | 1,772 | 363,700 |
| 2023/04/03 | 1,772 | 1,789 | 1,746 | 1,754 | 422,900 |
| 2023/03/31 | 1,875 | 1,878 | 1,787 | 1,793 | 556,000 |
| 2023/03/30 | 1,793 | 1,884 | 1,788 | 1,877 | 798,000 |
| 2023/03/29 | 1,979 | 1,999 | 1,971 | 1,999 | 558,000 |
| 2023/03/28 | 1,990 | 1,999 | 1,966 | 1,970 | 491,600 |
| 2023/03/27 | 1,999 | 1,999 | 1,968 | 1,989 | 366,000 |
| 2023/03/24 | 1,950 | 1,974 | 1,940 | 1,970 | 303,600 |
| 2023/03/23 | 1,949 | 1,954 | 1,928 | 1,952 | 386,400 |
| 2023/03/22 | 1,994 | 2,008 | 1,956 | 1,960 | 497,300 |
| 2023/03/20 | 2,035 | 2,035 | 1,946 | 1,959 | 587,800 |
| 2023/03/17 | 2,082 | 2,090 | 2,031 | 2,050 | 363,000 |
| 2023/03/16 | 2,075 | 2,086 | 2,048 | 2,065 | 461,700 |
| 2023/03/15 | 2,105 | 2,133 | 2,097 | 2,123 | 278,500 |
| 2023/03/14 | 2,120 | 2,120 | 2,060 | 2,069 | 451,500 |
| 2023/03/13 | 2,132 | 2,149 | 2,110 | 2,139 | 308,400 |
| 2023/03/10 | 2,148 | 2,188 | 2,132 | 2,146 | 483,800 |
| 2023/03/09 | 2,154 | 2,173 | 2,151 | 2,165 | 255,100 |
| 2023/03/08 | 2,130 | 2,159 | 2,125 | 2,148 | 304,700 |
| 2023/03/07 | 2,146 | 2,149 | 2,124 | 2,131 | 273,500 |
| 2023/03/06 | 2,150 | 2,154 | 2,131 | 2,148 | 364,600 |
| 2023/03/03 | 2,149 | 2,156 | 2,137 | 2,137 | 264,900 |
| 2023/03/02 | 2,165 | 2,175 | 2,131 | 2,148 | 348,500 |
| 2023/03/01 | 2,148 | 2,158 | 2,083 | 2,147 | 746,000 |
| 2023/02/28 | 2,178 | 2,244 | 2,135 | 2,140 | 990,500 |
| 2023/02/27 | 2,097 | 2,152 | 2,090 | 2,147 | 777,500 |
| 2023/02/24 | 2,034 | 2,075 | 2,033 | 2,072 | 580,500 |
| 2023/02/22 | 2,034 | 2,037 | 2,003 | 2,021 | 508,700 |
| 2023/02/21 | 2,045 | 2,065 | 2,042 | 2,055 | 280,700 |
| 2023/02/20 | 2,059 | 2,070 | 2,033 | 2,038 | 346,900 |
| 2023/02/17 | 2,038 | 2,051 | 2,023 | 2,044 | 339,000 |
| 2023/02/16 | 2,000 | 2,048 | 1,997 | 2,044 | 687,500 |
| 2023/02/15 | 1,982 | 1,994 | 1,962 | 1,991 | 544,600 |
| 2023/02/14 | 1,969 | 2,003 | 1,957 | 1,990 | 832,100 |
| 2023/02/13 | 1,997 | 2,000 | 1,954 | 1,959 | 748,200 |
| 2023/02/10 | 2,002 | 2,013 | 1,977 | 1,989 | 589,100 |
| 2023/02/09 | 1,989 | 2,022 | 1,979 | 2,016 | 650,300 |
| 2023/02/08 | 1,988 | 1,991 | 1,964 | 1,966 | 270,400 |
| 2023/02/07 | 1,982 | 1,995 | 1,980 | 1,990 | 205,900 |
| 2023/02/06 | 1,984 | 2,005 | 1,981 | 1,982 | 180,600 |
| 2023/02/03 | 1,968 | 1,990 | 1,961 | 1,975 | 217,800 |
| 2023/02/02 | 2,017 | 2,018 | 1,971 | 1,972 | 271,900 |
| 2023/02/01 | 2,003 | 2,032 | 1,997 | 2,000 | 416,900 |
| 2023/01/31 | 1,992 | 2,002 | 1,984 | 1,992 | 234,000 |
| 2023/01/30 | 1,959 | 1,994 | 1,956 | 1,993 | 239,300 |
| 2023/01/27 | 1,998 | 2,002 | 1,960 | 1,965 | 353,700 |
| 2023/01/26 | 1,996 | 1,996 | 1,966 | 1,993 | 309,500 |
| 2023/01/25 | 1,977 | 2,000 | 1,966 | 1,997 | 297,600 |
| 2023/01/24 | 1,989 | 1,994 | 1,973 | 1,977 | 266,000 |
| 2023/01/23 | 1,981 | 1,984 | 1,962 | 1,982 | 212,800 |
| 2023/01/20 | 1,939 | 1,971 | 1,934 | 1,968 | 139,800 |
| 2023/01/19 | 1,950 | 1,959 | 1,941 | 1,942 | 129,300 |
| 2023/01/18 | 1,960 | 1,975 | 1,938 | 1,959 | 235,000 |
| 2023/01/17 | 1,925 | 1,955 | 1,925 | 1,953 | 124,000 |
| 2023/01/16 | 1,937 | 1,941 | 1,913 | 1,923 | 180,300 |
| 2023/01/13 | 1,940 | 1,959 | 1,928 | 1,948 | 285,400 |
| 2023/01/12 | 1,993 | 1,993 | 1,955 | 1,964 | 260,600 |
| 2023/01/11 | 1,987 | 2,005 | 1,981 | 1,993 | 298,400 |
| 2023/01/10 | 1,953 | 1,976 | 1,928 | 1,973 | 226,100 |
| 2023/01/06 | 1,895 | 1,932 | 1,892 | 1,924 | 250,400 |
| 2023/01/05 | 1,878 | 1,922 | 1,878 | 1,908 | 245,700 |
| 2023/01/04 | 1,958 | 1,969 | 1,870 | 1,875 | 506,400 |