9367 大東港運(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-302092092092092,000209
2009-12-292062062062061,000206
2009-12-182062062062063,000206
2009-12-172022022022021,000202
2009-12-152072072072072,000207
2009-12-142072072072072,000207
2009-12-102032072032074,000207
2009-12-091931981931982,000198
2009-12-082012012012011,000201
2009-12-041961961961961,000196
2009-12-021921961921965,000196
2009-11-202052072052077,000207
2009-11-191901901901902,000190
2009-11-162092091941944,000194
2009-11-112102102102102,000210
2009-11-102152152152153,000215
2009-11-092142142112115,000211
2009-11-052192192192191,000219
2009-10-212192192192191,000219
2009-10-202202202192196,000219
2009-10-152202242202242,000224
2009-10-132102102102101,000210
2009-10-092002052002056,000205
2009-10-082002002002001,000200
2009-10-062002001951954,000195
2009-10-052002002002002,000200
2009-10-012002002002003,000200
2009-09-302052052052057,000205
2009-09-282092092042048,000204
2009-09-242112202112208,000220
2009-09-182402452402456,000245
2009-09-162202202202201,000220
2009-09-152302352302352,000235
2009-09-142202202202201,000220
2009-09-102232242202244,000224
2009-09-022112112112111,000211
2009-09-012152152152151,000215
2009-08-212192192192191,000219
2009-08-202262302262307,000230
2009-08-172232252212253,000225
2009-08-142112202112202,000220
2009-08-112282282272273,000227
2009-08-102272272262274,000227
2009-08-072272272272271,000227
2009-08-052252252252251,000225
2009-08-042232232232231,000223
2009-08-032272272272272,000227
2009-07-212522522522521,000252
2009-07-172532532522525,000252
2009-07-162532532532531,000253
2009-07-152522522522527,000252
2009-07-132522522132237,000223
2009-07-1025025525025519,000255
2009-07-092102102102102,000210
2009-07-082102102102102,000210
2009-07-062002002002001,000200
2009-06-232022022022022,000202
2009-06-192162162162162,000216
2009-06-182002001961964,000196
2009-06-152132172132173,000217
2009-06-112082082082081,000208
2009-06-102042092042094,000209
2009-06-092002001951959,000195
2009-06-082002002002001,000200
2009-06-052052052052052,000205
2009-06-042002002002001,000200
2009-06-022002002002001,000200
2009-05-282012012012012,000201
2009-05-272052052052051,000205
2009-05-262102102102101,000210
2009-05-202112112112112,000211
2009-05-182102102102101,000210
2009-05-152052102052102,000210
2009-05-142052052052051,000205
2009-05-112072072072071,000207
2009-05-082102122102123,000212
2009-05-072152152052055,000205
2009-04-232152152152151,000215
2009-04-202202302202302,000230
2009-04-152292292202202,000220
2009-04-142242242242241,000224
2009-04-102182382182382,000238
2009-04-062102102102101,000210
2009-03-192222272222272,000227
2009-03-162122222122222,000222
2009-03-122022022022021,000202
2009-03-112122122122121,000212
2009-03-102122122122124,000212
2009-03-092142142122122,000212
2009-03-042092102092102,000210
2009-02-202152152152152,000215
2009-02-162132252132252,000225
2009-02-102052052052053,000205
2009-02-062072102072102,000210
2009-02-031801851801853,000185
2009-01-261951951951951,000195
2009-01-202082082002003,000200
2009-01-152082082082082,000208
2009-01-141831831831831,000183
2009-01-0920820820820815,000208
2009-01-071751791751786,000178
2009-01-061711711711712,000171

分割・併合履歴 : なし