1. HOME >
  2. 株価時系列 >
  3. 9367 >
  4. 2011年

9367 大東港運(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302102102102101,000210
2011-12-292052132052139,000213
2011-12-282052052052052,000205
2011-12-262052052052053,000205
2011-12-202092092092097,000209
2011-12-191971971971972,000197
2011-12-151941971941974,000197
2011-12-131941941941942,000194
2011-12-121941941941945,000194
2011-12-091941941941943,000194
2011-12-081941941931944,000194
2011-12-0719319519319513,000195
2011-11-211931931931931,000193
2011-11-181941941941947,000194
2011-11-171931931931932,000193
2011-11-151931931931932,000193
2011-11-141931931931932,000193
2011-11-101941941941944,000194
2011-11-091931931931931,000193
2011-11-021901901901901,000190
2011-10-311911911911911,000191
2011-10-281901901901903,000190
2011-10-241951951951952,000195
2011-10-202072072072074,000207
2011-10-191992081992083,000208
2011-10-171971971971972,000197
2011-10-141971971971971,000197
2011-10-131991991991991,000199
2011-10-111951951951951,000195
2011-10-071991991991995,000199
2011-10-062002002002002,000200
2011-10-051951951951952,000195
2011-10-042012012012011,000201
2011-10-032012012012011,000201
2011-09-291961961961961,000196
2011-09-201971971971974,000197
2011-09-161971971971971,000197
2011-09-151972021951956,000195
2011-09-142002002002002,000200
2011-09-131962011962012,000201
2011-09-091971971961965,000196
2011-09-081991991991991,000199
2011-09-021971981971985,000198
2011-09-011971971951952,000195
2011-08-302022021951952,000195
2011-08-292022022022021,000202
2011-08-262022022022021,000202
2011-08-251971971971971,000197
2011-08-241971971971971,000197
2011-08-221921921921922,000192
2011-08-192052052052055,000205
2011-08-182002002002001,000200
2011-08-152172172172171,000217
2011-08-121951951951953,000195
2011-08-112002002002003,000200
2011-08-102002002002003,000200
2011-08-032182182182182,000218
2011-08-012002202002203,000220
2011-07-202202202202204,000220
2011-07-1521821821821810,000218
2011-07-142052052052051,000205
2011-07-131991991991992,000199
2011-07-121982001982003,000200
2011-07-0820120119519527,000195
2011-07-072042051992059,000205
2011-07-061971981971986,000198
2011-07-011951951931932,000193
2011-06-201951951951954,000195
2011-06-151911911911912,000191
2011-06-101911911911912,000191
2011-06-091911911911911,000191
2011-06-0819619618618822,000188
2011-06-071961971931974,000197
2011-06-061961981961982,000198
2011-06-011951951951951,000195
2011-05-241971971971971,000197
2011-05-202022022022025,000202
2011-05-192022022022021,000202
2011-05-162022022022023,000202
2011-05-132012012012011,000201
2011-05-122012012002004,000200
2011-05-112052072042045,000204
2011-05-102052052052053,000205
2011-05-092052052052051,000205
2011-05-062072072002004,000200
2011-05-021941961941964,000196
2011-04-281921921921921,000192
2011-04-261921921921921,000192
2011-04-201951951951954,000195
2011-04-191921921921921,000192
2011-04-181911911911913,000191
2011-04-151921921921922,000192
2011-04-141941941941941,000194
2011-04-081941941881925,000192
2011-04-071931931931931,000193
2011-04-061921921921921,000192
2011-03-281941941941941,000194
2011-03-241931941931942,000194
2011-03-221881881881882,000188
2011-03-181881881881885,000188
2011-03-171751781751782,000178
2011-03-161751811751814,000181
2011-03-151951951701709,000170
2011-03-141971971881957,000195
2011-03-102122122122123,000212
2011-03-092102102102102,000210
2011-03-082122122122121,000212
2011-03-042092092092091,000209
2011-03-032082082082082,000208
2011-03-022092092072072,000207
2011-02-242052052052051,000205
2011-02-212102102102101,000210
2011-02-182052052052055,000205
2011-02-172052052042044,000204
2011-02-162052052052051,000205
2011-02-152042042042042,000204
2011-02-142032072032073,000207
2011-02-102042052042054,000205
2011-02-092042042042041,000204
2011-02-042002002002004,000200
2011-02-012002002002001,000200
2011-01-271951991951996,000199
2011-01-252012012012012,000201
2011-01-202012012012014,000201
2011-01-192012012012011,000201
2011-01-172002012002015,000201
2011-01-1420220219919912,000199
2011-01-132012012012013,000201
2011-01-122042042012012,000201
2011-01-112022022012013,000201
2011-01-0720320320320312,000203
2011-01-062032032032031,000203
2011-01-042002002002004,000200

分割・併合履歴 ： なし