1. HOME >
  2. 株価時系列 >
  3. 9367 >
  4. 2012年

9367 大東港運(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282102102102102,000210
2012-12-272122122112115,000211
2012-12-262122122122121,000212
2012-12-252102102102101,000210
2012-12-212102102102101,000210
2012-12-202092092092095,000209
2012-12-192112112102103,000210
2012-12-182082082082081,000208
2012-12-172062062062063,000206
2012-12-132102102102101,000210
2012-12-112022022022024,000202
2012-12-102022022022023,000202
2012-12-071992021992022,000202
2012-12-062012012012012,000201
2012-11-301962011962012,000201
2012-11-292002002002001,000200
2012-11-271951951951952,000195
2012-11-221971971971971,000197
2012-11-211951951951951,000195
2012-11-201981981981984,000198
2012-11-191992001992003,000200
2012-11-151981981981983,000198
2012-11-141931931931931,000193
2012-11-091951951901903,000190
2012-11-082002002002001,000200
2012-11-051981981981982,000198
2012-10-301951951951952,000195
2012-10-241981981981981,000198
2012-10-222002002002001,000200
2012-10-191962061962066,000206
2012-10-182012011961963,000196
2012-10-172012012012011,000201
2012-10-151971971971971,000197
2012-10-122012012012011,000201
2012-10-101971971971974,000197
2012-10-091991991991991,000199
2012-10-051991991991991,000199
2012-10-041981981981981,000198
2012-10-032012012002003,000200
2012-10-022022022022021,000202
2012-10-012032032032031,000203
2012-09-262012012012015,000201
2012-09-202082082082084,000208
2012-09-192122122122122,000212
2012-09-182102102102103,000210
2012-09-122102102102101,000210
2012-09-112042042042041,000204
2012-09-102092092092093,000209
2012-09-072122122122121,000212
2012-09-052122122112114,000211
2012-08-312142142142141,000214
2012-08-272142142142144,000214
2012-08-202242242242244,000224
2012-08-172162162162162,000216
2012-08-152092102092105,000210
2012-08-142182182182182,000218
2012-08-132172172172172,000217
2012-08-102182182182183,000218
2012-08-072102102102102,000210
2012-07-312022022022021,000202
2012-07-302072072022022,000202
2012-07-252202202202201,000220
2012-07-232202202202201,000220
2012-07-202222222222225,000222
2012-07-192172172172173,000217
2012-07-182152152152152,000215
2012-07-1721121521121511,000215
2012-07-132202202192192,000219
2012-07-122172172162176,000217
2012-07-112172202172187,000218
2012-07-1021921921721724,000217
2012-07-092132152122153,000215
2012-07-062102112102109,000210
2012-07-042152152082089,000208
2012-07-032132152132147,000214
2012-07-022182192182195,000219
2012-06-292152152152152,000215
2012-06-272152152152151,000215
2012-06-262092092092091,000209
2012-06-252252252252251,000225
2012-06-212292292282282,000228
2012-06-202322322322325,000232
2012-06-192282282282281,000228
2012-06-182252302252305,000230
2012-06-152182182182181,000218
2012-06-132182182182181,000218
2012-06-122182182182181,000218
2012-06-082182182182184,000218
2012-06-072202212202212,000221
2012-06-042152152152153,000215
2012-05-312152152152151,000215
2012-05-282202202202201,000220
2012-05-252232232232231,000223
2012-05-182382382382384,000238
2012-05-152222222222221,000222
2012-05-112142142142141,000214
2012-05-102222222222222,000222
2012-05-092252252222233,000223
2012-04-202262262262264,000226
2012-04-1922622622622636,000226
2012-04-1821822221822244,000222
2012-04-172222222202202,000220
2012-04-162222222222223,000222
2012-04-102212212212213,000221
2012-04-092152152152151,000215
2012-04-062202202202203,000220
2012-03-212222222222221,000222
2012-03-192222222222224,000222
2012-03-162222222222222,000222
2012-03-152202202202201,000220
2012-03-142202232202232,000223
2012-03-092202202202202,000220
2012-03-082202222202213,000221
2012-03-072192192192193,000219
2012-02-202192192192195,000219
2012-02-162192192182182,000218
2012-02-152192192192192,000219
2012-02-142182202182207,000220
2012-02-102182182182182,000218
2012-02-092182192182192,000219
2012-02-072142142142141,000214
2012-02-062142142142141,000214
2012-01-312102102102101,000210
2012-01-252072072072071,000207
2012-01-202142142062066,000206
2012-01-192132152132153,000215
2012-01-182142142142141,000214
2012-01-172142142142141,000214
2012-01-162022062022062,000206
2012-01-132092102092102,000210
2012-01-122092092092091,000209
2012-01-1020720720120113,000201
2012-01-062052052052053,000205

分割・併合履歴 ： なし