1. HOME >
  2. 株価時系列 >
  3. 9367 >
  4. 2016年

9367 大東港運(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30395395395395300395
2016-12-293893953893951,700395
2016-12-283843953843944,100394
2016-12-273913913853853,800385
2016-12-263903913903914,000391
2016-12-223833903833903,400390
2016-12-203833873813815,000381
2016-12-193823833813813,400381
2016-12-16382382382382300382
2016-12-153813873813812,700381
2016-12-14387387380380600380
2016-12-133833903833871,800387
2016-12-093893903743826,000382
2016-12-083883883773889,500388
2016-12-073783883783881,700388
2016-12-063873883773772,200377
2016-12-053883883873874,000387
2016-12-023783843783844,300384
2016-12-013883883753866,400386
2016-11-303883883833832,700383
2016-11-293883883883881,000388
2016-11-283883883803872,600387
2016-11-253813813813811,400381
2016-11-243823833823831,400383
2016-11-22383383382382500382
2016-11-21383383383383100383
2016-11-183833833793813,700381
2016-11-173803823693791,400379
2016-11-1637838237038211,500382
2016-11-153793793793791,000379
2016-11-14367368367368200368
2016-11-113693743613614,200361
2016-11-103773773613694,100369
2016-11-093623623543554,100355
2016-11-073573643573641,200364
2016-11-043663663563653,800365
2016-11-023663703653652,500365
2016-11-013633703583707,000370
2016-10-313603623573574,400357
2016-10-283553553543541,200354
2016-10-27361361361361200361
2016-10-26352352352352500352
2016-10-243613613553563,300356
2016-10-21362363362363500363
2016-10-203643653613615,000361
2016-10-193623633623631,400363
2016-10-173643643633632,700363
2016-10-133623623623621,800362
2016-10-12369369369369100369
2016-10-113623623623621,200362
2016-10-073613613573572,900357
2016-10-063583613543613,500361
2016-10-053543563543561,600356
2016-10-043583623583621,400362
2016-10-033573623573581,400358
2016-09-303653653653651,000365
2016-09-293613623603625,000362
2016-09-273533533533531,000353
2016-09-263523573523573,000357
2016-09-233533583533582,000358
2016-09-213533533533531,000353
2016-09-203593593513595,000359
2016-09-163573573573571,000357
2016-09-153563563563561,000356
2016-09-133513563513562,000356
2016-09-123513513503502,000350
2016-09-093513513513512,000351
2016-09-073453453453451,000345
2016-09-063403423403425,000342
2016-09-053393393393391,000339
2016-09-023373373373371,000337
2016-08-293513513513511,000351
2016-08-233513513513511,000351
2016-08-223513513513511,000351
2016-08-193543543543542,000354
2016-08-153523523523522,000352
2016-08-123453453453451,000345
2016-08-103523533453453,000345
2016-08-093403403403401,000340
2016-08-053393393393391,000339
2016-08-043453453453451,000345
2016-08-013553553553551,000355
2016-07-283553553553551,000355
2016-07-263503503503501,000350
2016-07-203593593593592,000359
2016-07-193593593483553,000355
2016-07-153593593593596,000359
2016-07-143403453403453,000345
2016-07-113403433403403,000340
2016-07-0833833833833815,000338
2016-07-073303353303354,000335
2016-07-063253293213279,000327
2016-07-043123123123121,000312
2016-06-293063063063061,000306
2016-06-283073073063062,000306
2016-06-2433333331131111,000311
2016-06-203273273273273,000327
2016-06-153223233223232,000323
2016-06-143203203203201,000320
2016-06-133203203203202,000320
2016-06-103213223203224,000322
2016-06-093193213193212,000321
2016-06-073183183183181,000318
2016-06-063223223173184,000318
2016-06-033273273253255,000325
2016-06-023263273263273,000327
2016-06-013273273273272,000327
2016-05-303243263243264,000326
2016-05-273293293263268,000326
2016-05-263293293293291,000329
2016-05-253293293293292,000329
2016-05-243303303303303,000330
2016-05-233283403283307,000330
2016-05-2034034032532621,000326
2016-05-193433433383383,000338
2016-05-183473473473471,000347
2016-05-163543543503504,000350
2016-05-133513513513512,000351
2016-05-123533533513513,000351
2016-05-113573573543543,000354
2016-05-103583583583582,000358
2016-05-093543543543543,000354
2016-05-063613613583582,000358
2016-04-283603603533534,000353
2016-04-273603603533533,000353
2016-04-263533533533533,000353
2016-04-253553613543548,000354
2016-04-223523533523532,000353
2016-04-213523523523523,000352
2016-04-203673673673672,000367
2016-04-193553603553594,000359
2016-04-183543543543542,000354
2016-04-153503503453453,000345
2016-04-143423433423432,000343
2016-04-133463463463461,000346
2016-04-123483483483482,000348
2016-04-113483483483481,000348
2016-04-083533533483483,000348
2016-04-073553603523525,000352
2016-04-053513513513513,000351
2016-04-043513553513554,000355
2016-04-013563563453517,000351
2016-03-313643643603604,000360
2016-03-303573643573645,000364
2016-03-2935837035635622,000356
2016-03-283933933853908,000390
2016-03-253923943923936,000393
2016-03-243913923883917,000391
2016-03-233923923923922,000392
2016-03-223893933853924,000392
2016-03-183853853843848,000384
2016-03-173853863853862,000386
2016-03-153853913853905,000390
2016-03-143833883823837,000383
2016-03-103883883883882,000388
2016-03-073873883873882,000388
2016-03-043803803803801,000380
2016-03-033763833763832,000383
2016-03-023703703703701,000370
2016-03-013703703703701,000370
2016-02-293703703703701,000370
2016-02-263753753753752,000375
2016-02-233823853763764,000376
2016-02-223703743703742,000374
2016-02-193753753753754,000375
2016-02-183553603553602,000360
2016-02-173573573573571,000357
2016-02-153503663503655,000365
2016-02-123503503393498,000349
2016-02-103593653513607,000360
2016-02-093613683533539,000353
2016-02-083803803543577,000357
2016-02-053783783783781,000378
2016-02-0436038535238514,000385
2016-02-033643643643643,000364
2016-02-023673753673745,000374
2016-02-0136937536036022,000360
2016-01-283753753693695,000369
2016-01-263873873763763,000376
2016-01-253713873713878,000387
2016-01-223803803703796,000379
2016-01-213883883803805,000380
2016-01-203983983883885,000388
2016-01-193933983903908,000390
2016-01-183933933933933,000393
2016-01-153983983943942,000394
2016-01-133933983903983,000398
2016-01-123963963943945,000394
2016-01-083993993993998,000399
2016-01-073933963933964,000396
2016-01-063963963933932,000393
2016-01-053933933933931,000393
2016-01-043943943913914,000391

分割・併合履歴 ： なし