9367 大東港運(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303793813793798,000379
2005-12-2938538538338312,000383
2005-12-2838538538138127,000381
2005-12-273753823753809,000380
2005-12-2637938236237818,000378
2005-12-2237738037537512,000375
2005-12-2138038438038014,000380
2005-12-2038538538038017,000380
2005-12-1938038537538024,000380
2005-12-1637537537237517,000375
2005-12-153843843833845,000384
2005-12-1438838837538433,000384
2005-12-1339039438639018,000390
2005-12-1240040138538538,000385
2005-12-0939340339039542,000395
2005-12-08396419375378174,000378
2005-12-07385401379392193,000392
2005-12-0635937535037559,000375
2005-12-0536536635435425,000354
2005-12-0236736735636520,000365
2005-12-0135338535036671,000366
2005-11-3035937035035243,000352
2005-11-2934535534234325,000343
2005-11-2837337334034687,000346
2005-11-25418423339363587,000363
2005-11-24358383358383404,000383
2005-11-2229430329230314,000303
2005-11-2129029929029752,000297
2005-11-1828829228628729,000287
2005-11-17286327283287214,000287
2005-11-162812812812817,000281
2005-11-1528728828028415,000284
2005-11-1429029128728710,000287
2005-11-1128929128629111,000291
2005-11-102952952892948,000294
2005-11-092932952932952,000295
2005-11-0829829828829316,000293
2005-11-072942942932932,000293
2005-11-0429829829329312,000293
2005-11-0229429929329713,000297
2005-11-0130031029529830,000298
2005-10-3128629228629217,000292
2005-10-282862872812829,000282
2005-10-272902912842848,000284
2005-10-2628928928328916,000289
2005-10-2528828928628912,000289
2005-10-242882892852857,000285
2005-10-212902902892896,000289
2005-10-202812862762866,000286
2005-10-1927627927027814,000278
2005-10-182782782742749,000274
2005-10-172832842792846,000284
2005-10-142802812762778,000277
2005-10-132892892802803,000280
2005-10-1228728828128210,000282
2005-10-112782852772858,000285
2005-10-0728428427727723,000277
2005-10-06302302281286123,000286
2005-10-05285325285317560,000317
2005-10-042652652652653,000265
2005-10-032622642612617,000261
2005-09-3026526526026518,000265
2005-09-292612662612662,000266
2005-09-282592612592617,000261
2005-09-2726426426026010,000260
2005-09-2627127125525832,000258
2005-09-222712712712711,000271
2005-09-212812812682689,000268
2005-09-2027127626827625,000276
2005-09-1626426826226812,000268
2005-09-152652652652654,000265
2005-09-142622622582584,000258
2005-09-132622622592597,000259
2005-09-122582602582605,000260
2005-09-092582582582585,000258
2005-09-0825725725625711,000257
2005-09-0725725825625810,000258
2005-09-062582582572576,000257
2005-09-052582592562597,000259
2005-09-022592592592591,000259
2005-09-012572612562616,000261
2005-08-3126126124924918,000249
2005-08-292642642642647,000264
2005-08-2625926225926012,000260
2005-08-252582592562596,000259
2005-08-2426026025625716,000257
2005-08-2326526526026127,000261
2005-08-2227327326026541,000265
2005-08-1927527927027028,000270
2005-08-18276285276281191,000281
2005-08-17262300260275573,000275
2005-08-162422422422421,000242
2005-08-152432432432432,000243
2005-08-122402402392394,000239
2005-08-112422422402404,000240
2005-08-102392392382388,000238
2005-08-092352392352395,000239
2005-08-082262262262261,000226
2005-08-052422422272275,000227
2005-08-042242262242266,000226
2005-08-032352352222227,000222
2005-08-022382382362363,000236
2005-08-012362392362392,000239
2005-07-292362362362361,000236
2005-07-282392402392403,000240
2005-07-262352372352376,000237
2005-07-252352362342345,000234
2005-07-222352352352354,000235
2005-07-212352372352375,000237
2005-07-202332352332352,000235
2005-07-192302312302315,000231
2005-07-152352352352352,000235
2005-07-142342352322323,000232
2005-07-122302302302305,000230
2005-07-112382382302304,000230
2005-07-082372392312396,000239
2005-07-072332332322323,000232
2005-07-062342352342352,000235
2005-07-052332332332331,000233
2005-07-042342352342353,000235
2005-06-302342342342343,000234
2005-06-292322342322346,000234
2005-06-282322322322321,000232
2005-06-272322322302328,000232
2005-06-242372372322343,000234
2005-06-232322322322321,000232
2005-06-2223023123023121,000231
2005-06-2123723723523618,000236
2005-06-2023823923823812,000238
2005-06-1723923923823812,000238
2005-06-1624424423923910,000239
2005-06-152422442382388,000238
2005-06-142412412362389,000238
2005-06-132412412412411,000241
2005-06-102442442442443,000244
2005-06-092432432372398,000239
2005-06-0724725024124223,000242
2005-06-032472472472471,000247
2005-06-022402452402458,000245
2005-06-0124124223924212,000242
2005-05-3124924923324127,000241
2005-05-3025325424024562,000245
2005-05-2726626626026334,000263
2005-05-2626026326026214,000262
2005-05-2526126326026010,000260
2005-05-2426226225925912,000259
2005-05-2326026225826011,000260
2005-05-2026726725326054,000260
2005-05-1926227026226310,000263
2005-05-182682702572679,000267
2005-05-1727027525527326,000273
2005-05-1629029026026289,000262
2005-05-13268327268275531,000275
2005-05-122612632612615,000261
2005-05-1125626025625910,000259
2005-05-1026426626126128,000261
2005-05-0926326426026429,000264
2005-05-0626426425226033,000260
2005-05-0226126426026413,000264
2005-04-282612612592594,000259
2005-04-2725727525526079,000260
2005-04-262502532502539,000253
2005-04-252502502452454,000245
2005-04-2225125224624616,000246
2005-04-2125025024224511,000245
2005-04-202442502412509,000250
2005-04-192432432392395,000239
2005-04-1824724723523520,000235
2005-04-152432472402469,000246
2005-04-1424324323823812,000238
2005-04-1324524524224216,000242
2005-04-1224524924524615,000246
2005-04-1124724723624115,000241
2005-04-0823924723924710,000247
2005-04-072412422382387,000238
2005-04-062422422402408,000240
2005-04-052422442422425,000242
2005-04-042412442412416,000241
2005-04-0124624623924215,000242
2005-03-312452482452487,000248
2005-03-3024825022525027,000250
2005-03-292522522502509,000250
2005-03-2825625625225224,000252
2005-03-2526626624524933,000249
2005-03-2425426925326746,000267
2005-03-2324725424625137,000251
2005-03-2224024424024233,000242
2005-03-1823724523124033,000240
2005-03-1723124323123923,000239
2005-03-1624624623424122,000241
2005-03-1525725724824828,000248
2005-03-1426326324925718,000257
2005-03-1126326525825920,000259
2005-03-1025526925526029,000260
2005-03-0925725724124831,000248
2005-03-0825725924525951,000259
2005-03-0727027426026536,000265
2005-03-0426027026026735,000267
2005-03-0328028025826078,000260
2005-03-0229730027028568,000285
2005-03-0128129028029056,000290
2005-02-28265280264277105,000277
2005-02-25255260249260103,000260
2005-02-2423525023524576,000245
2005-02-2322923422223441,000234
2005-02-22240260211233443,000233
2005-02-21233233224233340,000233
2005-02-1818418418318310,000183
2005-02-1718518618018615,000186
2005-02-1618318518318432,000184
2005-02-1517918117917918,000179
2005-02-1417718117717813,000178
2005-02-101741761741769,000176
2005-02-0917918017317320,000173
2005-02-0817117917117526,000175
2005-02-0717017117017122,000171
2005-02-0416917016816914,000169
2005-02-031681681651656,000165
2005-02-0216516916316910,000169
2005-01-3116216616216611,000166
2005-01-281601621581626,000162
2005-01-271631631601602,000160
2005-01-261651651651651,000165
2005-01-251661661651655,000165
2005-01-2416316916316911,000169
2005-01-2116616615116148,000161
2005-01-2016717016516944,000169
2005-01-1915816115616113,000161
2005-01-1815315815315611,000156
2005-01-1716116115015530,000155
2005-01-14160175155161157,000161
2005-01-1315315415015013,000150
2005-01-1214815014614936,000149
2005-01-1114414614314610,000146
2005-01-0714314514314311,000143
2005-01-061411431411434,000143
2005-01-051411431401409,000140
2005-01-041411411411412,000141

分割・併合履歴 : なし