9367 大東港運(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	141	141	141	141	3,000	141
2004-12-29	138	140	138	140	3,000	140
2004-12-27	140	142	137	137	9,000	137
2004-12-24	140	140	140	140	3,000	140
2004-12-22	140	140	140	140	7,000	140
2004-12-21	140	140	140	140	2,000	140
2004-12-20	142	142	142	142	2,000	142
2004-12-17	137	140	135	140	7,000	140
2004-12-16	142	142	140	140	9,000	140
2004-12-15	146	146	146	146	3,000	146
2004-12-13	147	147	145	145	2,000	145
2004-12-10	153	153	141	141	10,000	141
2004-12-09	142	143	140	140	12,000	140
2004-12-08	141	141	141	141	1,000	141
2004-12-07	142	142	140	140	8,000	140
2004-12-06	142	145	142	142	6,000	142
2004-12-03	142	142	142	142	4,000	142
2004-12-02	146	147	145	146	5,000	146
2004-12-01	152	152	146	149	17,000	149
2004-11-30	154	154	150	150	8,000	150
2004-11-29	167	167	143	153	45,000	153
2004-11-26	145	149	142	142	12,000	142
2004-11-22	143	147	143	147	10,000	147
2004-11-19	143	144	142	143	17,000	143
2004-11-18	140	141	140	141	8,000	141
2004-11-17	141	141	138	138	10,000	138
2004-11-16	147	147	139	145	14,000	145
2004-11-15	139	146	138	146	18,000	146
2004-11-11	137	138	137	138	5,000	138
2004-11-10	140	140	135	138	9,000	138
2004-11-09	142	142	136	139	4,000	139
2004-11-08	140	143	140	143	8,000	143
2004-11-05	138	138	138	138	1,000	138
2004-11-04	138	138	138	138	11,000	138
2004-11-02	133	138	133	138	22,000	138
2004-11-01	138	138	132	136	9,000	136
2004-10-28	136	141	134	138	13,000	138
2004-10-27	139	139	133	139	20,000	139
2004-10-26	138	142	137	139	13,000	139
2004-10-25	150	150	139	143	57,000	143
2004-10-22	140	152	140	152	31,000	152
2004-10-21	145	145	134	144	36,000	144
2004-10-20	147	147	143	147	13,000	147
2004-10-19	148	148	143	147	13,000	147
2004-10-18	151	151	143	148	39,000	148
2004-10-15	153	153	147	151	77,000	151
2004-10-14	206	215	147	153	603,000	153
2004-10-13	140	192	138	192	176,000	192
2004-10-12	144	144	138	142	8,000	142
2004-10-08	143	150	138	150	15,000	150
2004-10-07	143	146	135	141	27,000	141
2004-10-06	135	143	135	143	28,000	143
2004-10-05	135	135	130	135	8,000	135
2004-10-04	134	136	130	136	11,000	136
2004-10-01	129	134	129	134	3,000	134
2004-09-30	132	135	130	135	4,000	135
2004-09-29	135	135	135	135	4,000	135
2004-09-28	135	135	132	135	11,000	135
2004-09-24	136	136	136	136	17,000	136
2004-09-22	137	137	131	136	10,000	136
2004-09-21	136	136	135	135	2,000	135
2004-09-17	138	139	135	136	13,000	136
2004-09-16	138	139	135	139	9,000	139
2004-09-15	139	141	138	141	17,000	141
2004-09-14	138	150	138	142	81,000	142
2004-09-13	136	136	136	136	2,000	136
2004-09-10	140	140	137	140	10,000	140
2004-09-09	140	142	138	141	15,000	141
2004-09-08	141	144	136	140	25,000	140
2004-09-07	140	142	140	141	12,000	141
2004-09-06	137	143	137	143	33,000	143
2004-09-03	139	143	138	140	14,000	140
2004-09-02	142	142	135	139	11,000	139
2004-09-01	145	145	132	142	47,000	142
2004-08-31	156	156	140	145	88,000	145
2004-08-30	134	156	134	156	81,000	156
2004-08-27	139	140	127	133	48,000	133
2004-08-26	143	143	133	140	48,000	140
2004-08-25	150	150	137	140	78,000	140
2004-08-24	170	200	160	160	507,000	160
2004-08-23	120	166	120	166	78,000	166
2004-08-20	116	116	116	116	2,000	116
2004-08-17	114	116	114	116	6,000	116
2004-08-16	115	117	108	117	5,000	117
2004-08-10	115	115	115	115	3,000	115
2004-08-09	110	111	110	111	5,000	111
2004-08-06	111	111	111	111	2,000	111
2004-08-05	122	122	120	120	2,000	120
2004-08-03	124	124	124	124	3,000	124
2004-08-02	123	124	123	124	3,000	124
2004-07-28	127	127	127	127	1,000	127
2004-07-27	128	128	128	128	1,000	128
2004-07-26	127	127	124	124	2,000	124
2004-07-20	130	130	130	130	3,000	130
2004-07-15	129	130	129	130	9,000	130
2004-07-13	126	126	126	126	1,000	126
2004-07-12	126	126	126	126	1,000	126
2004-07-09	126	130	126	130	13,000	130
2004-07-08	121	121	121	121	2,000	121
2004-07-07	121	121	121	121	1,000	121
2004-07-06	120	120	120	120	2,000	120
2004-07-02	122	126	122	126	6,000	126
2004-06-30	124	124	122	122	4,000	122
2004-06-29	119	124	119	124	9,000	124
2004-06-28	119	119	119	119	3,000	119
2004-06-25	119	119	119	119	2,000	119
2004-06-24	117	117	117	117	3,000	117
2004-06-23	116	117	116	117	3,000	117
2004-06-21	115	124	115	124	7,000	124
2004-06-18	121	121	115	115	6,000	115
2004-06-16	123	123	123	123	2,000	123
2004-06-15	122	124	122	124	4,000	124
2004-06-14	119	119	117	117	3,000	117
2004-06-11	124	124	120	120	4,000	120
2004-06-10	128	128	125	125	3,000	125
2004-06-09	115	130	115	130	4,000	130
2004-06-08	115	115	115	115	2,000	115
2004-05-28	123	123	123	123	1,000	123
2004-05-25	117	117	117	117	2,000	117
2004-05-24	115	115	115	115	1,000	115
2004-05-21	131	131	130	130	5,000	130
2004-05-20	127	130	127	130	4,000	130
2004-05-19	119	119	112	112	2,000	112
2004-05-17	134	134	131	131	4,000	131
2004-05-12	107	107	107	107	5,000	107
2004-05-10	141	141	129	129	4,000	129
2004-04-26	132	132	132	132	1,000	132
2004-04-20	145	145	145	145	3,000	145
2004-04-15	150	150	145	145	4,000	145
2004-04-09	144	144	144	144	2,000	144
2004-04-02	134	134	134	134	1,000	134
2004-03-26	130	134	130	134	2,000	134
2004-03-19	137	137	135	135	3,000	135
2004-03-16	124	124	124	124	2,000	124
2004-03-15	125	125	125	125	5,000	125
2004-03-10	115	115	115	115	8,000	115
2004-02-24	110	110	110	110	8,000	110
2004-02-20	110	110	110	110	3,000	110
2004-02-16	110	110	110	110	4,000	110
2004-02-12	110	110	110	110	1,000	110
2004-02-10	110	110	110	110	4,000	110
2004-02-05	105	105	105	105	1,000	105
2004-02-04	110	110	110	110	3,000	110
2004-02-02	105	105	105	105	1,000	105
2004-01-27	110	110	110	110	2,000	110
2004-01-26	110	110	110	110	16,000	110
2004-01-23	110	110	110	110	2,000	110
2004-01-22	110	110	110	110	3,000	110
2004-01-21	113	113	105	105	13,000	105
2004-01-20	113	113	110	110	4,000	110
2004-01-19	110	110	110	110	3,000	110
2004-01-16	114	114	110	110	3,000	110
2004-01-15	119	119	109	109	5,000	109
2004-01-14	111	111	111	111	1,000	111
2004-01-09	114	115	114	115	2,000	115
2004-01-08	114	114	114	114	1,000	114

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30