9367 大東港運(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-262352352352353,000235
2007-12-252302362302363,000236
2007-12-202362362362361,000236
2007-12-1723823822523811,000238
2007-12-122382382382381,000238
2007-12-1024024022524028,000240
2007-12-0324024024024017,000240
2007-11-302412462382466,000246
2007-11-272402462402462,000246
2007-11-222472472472472,000247
2007-11-202492502472504,000250
2007-11-152512532512532,000253
2007-11-142532532532531,000253
2007-11-092572572522523,000252
2007-11-082522522522522,000252
2007-11-022582582582581,000258
2007-10-252562622532629,000262
2007-10-192682682682681,000268
2007-10-162532632532632,000263
2007-10-152612612612612,000261
2007-10-112622622562624,000262
2007-10-102622622622621,000262
2007-10-092612622592626,000262
2007-10-032622632622632,000263
2007-10-012642642642641,000264
2007-09-272642642642641,000264
2007-09-262602632602632,000263
2007-09-212532682482684,000268
2007-09-202642642642641,000264
2007-09-182642642642641,000264
2007-09-142602642602642,000264
2007-09-122612642612642,000264
2007-09-102642662622667,000266
2007-09-042692692692691,000269
2007-09-032702702702701,000270
2007-08-312562702562706,000270
2007-08-292612712612714,000271
2007-08-222582742582748,000274
2007-08-202792832722837,000283
2007-08-1726828126128126,000281
2007-08-162772872772872,000287
2007-08-152942982942982,000298
2007-08-102892892892891,000289
2007-07-272842842842841,000284
2007-07-262862862862862,000286
2007-07-252902902862864,000286
2007-07-232902902902901,000290
2007-07-203053052902903,000290
2007-07-173033043033044,000304
2007-07-103033043033047,000304
2007-07-042932932932931,000293
2007-07-0329429929029912,000299
2007-06-2929629629529514,000295
2007-06-282952952952952,000295
2007-06-212993042993043,000304
2007-06-193003003003003,000300
2007-06-1530330530230510,000305
2007-06-142963012963019,000301
2007-06-112882952882947,000294
2007-06-083033033033031,000303
2007-06-062953052953057,000305
2007-06-052922942922944,000294
2007-06-042922932922927,000292
2007-06-012912932852938,000293
2007-05-312902912862918,000291
2007-05-302902902902901,000290
2007-05-292852902852902,000290
2007-05-282902902902909,000290
2007-05-252902902902906,000290
2007-05-2431431430030021,000300
2007-05-223223223223223,000322
2007-05-183223223113115,000311
2007-05-163123123123123,000312
2007-05-153223223223221,000322
2007-05-113223223223223,000322
2007-05-103223223163162,000316
2007-05-093143143143141,000314
2007-05-083203203113118,000311
2007-05-023203203203201,000320
2007-04-273213213203204,000320
2007-04-263203203203201,000320
2007-04-243203203203205,000320
2007-04-203213213213213,000321
2007-04-193213213213211,000321
2007-04-183213213213212,000321
2007-04-163283283283281,000328
2007-04-133253253253254,000325
2007-04-123253253253254,000325
2007-04-103243253153256,000325
2007-04-093203223173176,000317
2007-04-0632032032032031,000320
2007-04-053243253203204,000320
2007-04-0332632632532510,000325
2007-03-303273273273271,000327
2007-03-293263263263261,000326
2007-03-263343353303306,000330
2007-03-233343343343341,000334
2007-03-203333343333342,000334
2007-03-193263263263261,000326
2007-03-163313313263273,000327
2007-03-153343343333333,000333
2007-03-143303303303305,000330
2007-03-133313353313354,000335
2007-03-123323323323322,000332
2007-03-093343353303347,000334
2007-03-083343353343352,000335
2007-03-073263333263337,000333
2007-03-063273273273272,000327
2007-03-053313313263264,000326
2007-03-023353353353352,000335
2007-03-013353353353351,000335
2007-02-2833033332833325,000333
2007-02-273323323303306,000330
2007-02-263343343303305,000330
2007-02-2332733032733017,000330
2007-02-223333333333332,000333
2007-02-2033533533033011,000330
2007-02-1933533533033511,000335
2007-02-163313363313362,000336
2007-02-153313313313311,000331
2007-02-143313313313311,000331
2007-02-093303303303305,000330
2007-02-073303303303301,000330
2007-02-063313343303348,000334
2007-02-053303353303352,000335
2007-02-023303353303356,000335
2007-02-013313313303306,000330
2007-01-313353353313315,000331
2007-01-303353353353356,000335
2007-01-293313313313314,000331
2007-01-263323323313312,000331
2007-01-253353383353382,000338
2007-01-243333333333332,000333
2007-01-233333333333331,000333
2007-01-223353353353351,000335
2007-01-193303353303352,000335
2007-01-183253313253255,000325
2007-01-153293293293291,000329
2007-01-113203203203201,000320
2007-01-103203203203201,000320
2007-01-053243243243242,000324

分割・併合履歴 : なし