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
2004-12-301411411411413,000141
2004-12-291381401381403,000140
2004-12-271401421371379,000137
2004-12-241401401401403,000140
2004-12-221401401401407,000140
2004-12-211401401401402,000140
2004-12-201421421421422,000142
2004-12-171371401351407,000140
2004-12-161421421401409,000140
2004-12-151461461461463,000146
2004-12-131471471451452,000145
2004-12-1015315314114110,000141
2004-12-0914214314014012,000140
2004-12-081411411411411,000141
2004-12-071421421401408,000140
2004-12-061421451421426,000142
2004-12-031421421421424,000142
2004-12-021461471451465,000146
2004-12-0115215214614917,000149
2004-11-301541541501508,000150
2004-11-2916716714315345,000153
2004-11-2614514914214212,000142
2004-11-2214314714314710,000147
2004-11-1914314414214317,000143
2004-11-181401411401418,000141
2004-11-1714114113813810,000138
2004-11-1614714713914514,000145
2004-11-1513914613814618,000146
2004-11-111371381371385,000138
2004-11-101401401351389,000138
2004-11-091421421361394,000139
2004-11-081401431401438,000143
2004-11-051381381381381,000138
2004-11-0413813813813811,000138
2004-11-0213313813313822,000138
2004-11-011381381321369,000136
2004-10-2813614113413813,000138
2004-10-2713913913313920,000139
2004-10-2613814213713913,000139
2004-10-2515015013914357,000143
2004-10-2214015214015231,000152
2004-10-2114514513414436,000144
2004-10-2014714714314713,000147
2004-10-1914814814314713,000147
2004-10-1815115114314839,000148
2004-10-1515315314715177,000151
2004-10-14206215147153603,000153
2004-10-13140192138192176,000192
2004-10-121441441381428,000142
2004-10-0814315013815015,000150
2004-10-0714314613514127,000141
2004-10-0613514313514328,000143
2004-10-051351351301358,000135
2004-10-0413413613013611,000136
2004-10-011291341291343,000134
2004-09-301321351301354,000135
2004-09-291351351351354,000135
2004-09-2813513513213511,000135
2004-09-2413613613613617,000136
2004-09-2213713713113610,000136
2004-09-211361361351352,000135
2004-09-1713813913513613,000136
2004-09-161381391351399,000139
2004-09-1513914113814117,000141
2004-09-1413815013814281,000142
2004-09-131361361361362,000136
2004-09-1014014013714010,000140
2004-09-0914014213814115,000141
2004-09-0814114413614025,000140
2004-09-0714014214014112,000141
2004-09-0613714313714333,000143
2004-09-0313914313814014,000140
2004-09-0214214213513911,000139
2004-09-0114514513214247,000142
2004-08-3115615614014588,000145
2004-08-3013415613415681,000156
2004-08-2713914012713348,000133
2004-08-2614314313314048,000140
2004-08-2515015013714078,000140
2004-08-24170200160160507,000160
2004-08-2312016612016678,000166
2004-08-201161161161162,000116
2004-08-171141161141166,000116
2004-08-161151171081175,000117
2004-08-101151151151153,000115
2004-08-091101111101115,000111
2004-08-061111111111112,000111
2004-08-051221221201202,000120
2004-08-031241241241243,000124
2004-08-021231241231243,000124
2004-07-281271271271271,000127
2004-07-271281281281281,000128
2004-07-261271271241242,000124
2004-07-201301301301303,000130
2004-07-151291301291309,000130
2004-07-131261261261261,000126
2004-07-121261261261261,000126
2004-07-0912613012613013,000130
2004-07-081211211211212,000121
2004-07-071211211211211,000121
2004-07-061201201201202,000120
2004-07-021221261221266,000126
2004-06-301241241221224,000122
2004-06-291191241191249,000124
2004-06-281191191191193,000119
2004-06-251191191191192,000119
2004-06-241171171171173,000117
2004-06-231161171161173,000117
2004-06-211151241151247,000124
2004-06-181211211151156,000115
2004-06-161231231231232,000123
2004-06-151221241221244,000124
2004-06-141191191171173,000117
2004-06-111241241201204,000120
2004-06-101281281251253,000125
2004-06-091151301151304,000130
2004-06-081151151151152,000115
2004-05-281231231231231,000123
2004-05-251171171171172,000117
2004-05-241151151151151,000115
2004-05-211311311301305,000130
2004-05-201271301271304,000130
2004-05-191191191121122,000112
2004-05-171341341311314,000131
2004-05-121071071071075,000107
2004-05-101411411291294,000129
2004-04-261321321321321,000132
2004-04-201451451451453,000145
2004-04-151501501451454,000145
2004-04-091441441441442,000144
2004-04-021341341341341,000134
2004-03-261301341301342,000134
2004-03-191371371351353,000135
2004-03-161241241241242,000124
2004-03-151251251251255,000125
2004-03-101151151151158,000115
2004-02-241101101101108,000110
2004-02-201101101101103,000110
2004-02-161101101101104,000110
2004-02-121101101101101,000110
2004-02-101101101101104,000110
2004-02-051051051051051,000105
2004-02-041101101101103,000110
2004-02-021051051051051,000105
2004-01-271101101101102,000110
2004-01-2611011011011016,000110
2004-01-231101101101102,000110
2004-01-221101101101103,000110
2004-01-2111311310510513,000105
2004-01-201131131101104,000110
2004-01-191101101101103,000110
2004-01-161141141101103,000110
2004-01-151191191091095,000109
2004-01-141111111111111,000111
2004-01-091141151141152,000115
2004-01-081141141141141,000114

分割・併合履歴 : なし