9367 大東港運(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-26	110	110	110	110	1,000	110
2003-12-25	109	109	90	90	6,000	90
2003-12-19	124	125	124	125	3,000	125
2003-12-18	117	117	117	117	1,000	117
2003-12-16	112	112	112	112	1,000	112
2003-12-15	129	129	129	129	4,000	129
2003-12-11	129	129	129	129	1,000	129
2003-12-10	120	129	120	129	13,000	129
2003-12-08	111	111	111	111	1,000	111
2003-12-05	102	102	102	102	1,000	102
2003-12-01	111	111	111	111	1,000	111
2003-11-28	120	120	111	111	5,000	111
2003-11-21	120	120	120	120	1,000	120
2003-11-20	134	135	134	135	3,000	135
2003-11-17	135	135	135	135	3,000	135
2003-11-11	129	129	129	129	1,000	129
2003-11-10	130	130	130	130	2,000	130
2003-11-05	120	120	120	120	3,000	120
2003-10-20	129	130	129	130	3,000	130
2003-10-17	117	119	117	119	2,000	119
2003-10-15	130	130	114	115	5,000	115
2003-10-14	115	115	115	115	1,000	115
2003-10-10	130	130	130	130	3,000	130
2003-10-09	130	130	130	130	1,000	130
2003-10-07	121	121	121	121	1,000	121
2003-10-06	130	130	130	130	1,000	130
2003-09-19	129	130	129	130	45,000	130
2003-09-18	125	128	125	128	18,000	128
2003-09-16	124	125	124	125	21,000	125
2003-09-10	124	124	124	124	3,000	124
2003-09-09	120	120	120	120	1,000	120
2003-09-04	120	120	120	120	2,000	120
2003-09-03	120	120	120	120	2,000	120
2003-08-29	110	110	110	110	1,000	110
2003-08-28	115	115	115	115	1,000	115
2003-08-27	120	120	115	115	11,000	115
2003-08-26	115	115	115	115	7,000	115
2003-08-20	119	119	119	119	3,000	119
2003-08-15	120	120	119	119	2,000	119
2003-08-08	120	120	120	120	3,000	120
2003-08-07	110	115	110	115	8,000	115
2003-08-05	110	110	110	110	7,000	110
2003-07-29	114	115	114	115	3,000	115
2003-07-28	110	110	110	110	1,000	110
2003-07-24	115	115	115	115	7,000	115
2003-07-23	113	113	113	113	1,000	113
2003-07-22	114	114	114	114	11,000	114
2003-07-18	115	115	115	115	3,000	115
2003-07-16	110	110	110	110	1,000	110
2003-07-15	115	115	114	114	3,000	114
2003-07-14	110	114	110	114	3,000	114
2003-07-11	110	110	110	110	1,000	110
2003-07-10	118	118	115	115	15,000	115
2003-07-08	110	111	110	111	5,000	111
2003-07-07	102	111	102	111	14,000	111
2003-07-04	105	107	105	105	6,000	105
2003-07-02	101	101	101	101	2,000	101
2003-07-01	110	110	110	110	5,000	110
2003-06-24	110	111	110	111	6,000	111
2003-06-23	111	111	111	111	5,000	111
2003-06-20	118	118	111	111	3,000	111
2003-06-19	111	111	111	111	5,000	111
2003-06-18	110	111	110	111	4,000	111
2003-06-16	111	111	111	111	2,000	111
2003-06-13	111	111	111	111	1,000	111
2003-06-11	111	111	111	111	9,000	111
2003-06-10	111	111	111	111	4,000	111
2003-06-09	110	110	110	110	6,000	110
2003-06-06	111	111	105	110	6,000	110
2003-06-05	101	101	101	101	5,000	101
2003-05-23	114	114	114	114	5,000	114
2003-05-22	114	114	114	114	5,000	114
2003-05-21	114	114	114	114	5,000	114
2003-05-20	120	120	120	120	9,000	120
2003-05-19	114	120	114	120	15,000	120
2003-05-16	120	120	120	120	5,000	120
2003-05-15	120	120	120	120	3,000	120
2003-05-14	120	120	120	120	5,000	120
2003-05-12	115	115	115	115	18,000	115
2003-05-09	115	115	115	115	6,000	115
2003-05-08	100	100	91	91	14,000	91
2003-05-02	115	115	115	115	2,000	115
2003-05-01	110	110	110	110	3,000	110
2003-04-30	111	111	111	111	1,000	111
2003-04-28	111	111	111	111	3,000	111
2003-04-24	114	114	114	114	7,000	114
2003-04-22	105	110	105	110	2,000	110
2003-04-21	100	100	100	100	2,000	100
2003-04-18	110	110	109	109	4,000	109
2003-04-15	110	110	110	110	2,000	110
2003-04-11	110	110	110	110	1,000	110
2003-04-10	100	100	100	100	4,000	100
2003-04-09	89	89	89	89	2,000	89
2003-03-20	88	88	88	88	7,000	88
2003-03-19	88	88	88	88	2,000	88
2003-03-17	89	89	89	89	4,000	89
2003-03-10	88	89	88	89	5,000	89
2003-03-06	90	90	89	89	2,000	89
2003-02-20	87	90	87	90	5,000	90
2003-02-17	95	95	80	90	6,000	90
2003-02-13	90	90	90	90	30,000	90
2003-02-10	84	114	84	114	5,000	114
2003-02-07	85	85	85	85	3,000	85
2003-01-28	82	87	82	87	2,000	87
2003-01-23	83	87	83	87	2,000	87
2003-01-22	87	87	87	87	7,000	87
2003-01-21	81	81	81	81	1,000	81
2003-01-20	87	88	87	88	5,000	88
2003-01-17	82	88	82	88	6,000	88
2003-01-15	88	89	88	89	13,000	89
2003-01-10	88	89	88	89	5,000	89

分割・併合履歴：なし