9380 東海運(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
2012-12-282452912432751,485,500275
2012-12-2723323623023356,400233
2012-12-26221233221227127,100227
2012-12-2522222322022134,200221
2012-12-2122022122022120,700221
2012-12-2022122222022024,100220
2012-12-1922222222022118,900221
2012-12-1822022121921915,700219
2012-12-1722022521921911,400219
2012-12-1422022121921939,800219
2012-12-1322022221922213,800222
2012-12-122212222182197,600219
2012-12-112202222192193,800219
2012-12-1022222522122217,400222
2012-12-0722222222022220,500222
2012-12-0622222321822222,600222
2012-12-052192222192226,900222
2012-12-042222222202219,300221
2012-12-0322122222022110,000221
2012-11-302272272242242,800224
2012-11-292292292262277,400227
2012-11-282262282242286,500228
2012-11-272262292262278,000227
2012-11-2622622822522612,700226
2012-11-222272272252269,600226
2012-11-212252272232276,200227
2012-11-2022022921922410,500224
2012-11-192172182172184,100218
2012-11-162122152122153,800215
2012-11-152122142112133,100213
2012-11-142112122092094,600209
2012-11-132162162102104,500210
2012-11-122152152132134,200213
2012-11-0921621721221218,400212
2012-11-082182182152154,600215
2012-11-072172182162185,000218
2012-11-062162162132162,700216
2012-11-052182182152185,300218
2012-11-022142162122169,500216
2012-11-012092112072117,200211
2012-10-312082082062079,300207
2012-10-3020921120720833,900208
2012-10-2921121420921110,800211
2012-10-262112112082096,800209
2012-10-2520921020820913,000209
2012-10-2421621621121212,600212
2012-10-232152172152157,600215
2012-10-222132142102144,000214
2012-10-192122142112145,300214
2012-10-182092102082095,700209
2012-10-172072082072084,800208
2012-10-162032062032044,600204
2012-10-152052072022027,800202
2012-10-122032052032044,600204
2012-10-112042042022024,200202
2012-10-1020520720220412,600204
2012-10-0921121220420432,200204
2012-10-052112152112153,300215
2012-10-042122122102102,500210
2012-10-032142152122123,500212
2012-10-022172172142143,600214
2012-10-012192192142173,700217
2012-09-282202212182181,700218
2012-09-272202202182203,900220
2012-09-262122202122207,000220
2012-09-2521022020922021,500220
2012-09-242122132112126,500212
2012-09-212122142122139,000213
2012-09-202182182142157,100215
2012-09-1922522521421820,300218
2012-09-182212222192224,300222
2012-09-1422022222022211,600222
2012-09-132132192122193,000219
2012-09-122122142102133,500213
2012-09-112082132082123,900212
2012-09-102012092012098,300209
2012-09-072132132052059,000205
2012-09-0621121119820717,000207
2012-09-052162172112114,200211
2012-09-0422622621622010,800220
2012-09-032212232212216,200221
2012-08-312272282252263,600226
2012-08-302282292282282,000228
2012-08-292292292282283,400228
2012-08-282302302282293,200229
2012-08-272342342292291,800229
2012-08-2422923422723410,600234
2012-08-2323023222723211,200232
2012-08-222292302282303,300230
2012-08-212242292242295,700229
2012-08-202252292242266,600226
2012-08-172252252232252,700225
2012-08-162232252222253,300225
2012-08-152232232202223,800222
2012-08-142212242212244,100224
2012-08-132162202152201,900220
2012-08-102172172132163,500216
2012-08-092162172122167,900216
2012-08-082102162102169,100216
2012-08-072132152122134,400213
2012-08-062132152122124,000212
2012-08-032122122112112,400211
2012-08-0221621621121215,200212
2012-08-012132152132143,300214
2012-07-3122322521021318,100213
2012-07-302202232162232,700223
2012-07-272222242182206,200220
2012-07-2620822420622415,200224
2012-07-2521521820820822,300208
2012-07-2422022121622112,300221
2012-07-232212252202228,900222
2012-07-2022122322022225,400222
2012-07-192252252202234,900223
2012-07-182242262232234,100223
2012-07-172272292212236,900223
2012-07-132262312262312,400231
2012-07-122282302262265,300226
2012-07-112332332282283,200228
2012-07-102322342302304,300230
2012-07-092322342322324,000232
2012-07-0623323823023330,000233
2012-07-052292302232267,900226
2012-07-0422223322222912,100229
2012-07-032202242192208,700220
2012-07-022202202162165,700216
2012-06-292162202162205,600220
2012-06-282172192162184,700218
2012-06-272142172142175,100217
2012-06-262162192142186,600218
2012-06-252182192162169,400216
2012-06-222142172132165,700216
2012-06-212162162122163,600216
2012-06-202142142112143,800214
2012-06-192112132092104,700210
2012-06-182072112072097,900209
2012-06-1521521521221213,300212
2012-06-142062102052104,700210
2012-06-1321521820221012,500210
2012-06-122152192152196,700219
2012-06-112192192152166,200216
2012-06-0821821821421614,400216
2012-06-0721021620521610,400216
2012-06-062052092052095,800209
2012-06-052022051992055,600205
2012-06-0420420519720214,400202
2012-06-012052062042055,200205
2012-05-312092092072083,500208
2012-05-302102112102113,400211
2012-05-292112132102133,300213
2012-05-282172172112113,200211
2012-05-2521921921021610,000216
2012-05-242092132092135,300213
2012-05-2320921420620711,200207
2012-05-222062072032052,700205
2012-05-212012072012046,400204
2012-05-182052082032088,800208
2012-05-172042072032065,900206
2012-05-162032072032077,900207
2012-05-1521021119920216,700202
2012-05-142262292182186,200218
2012-05-1122823421821816,200218
2012-05-102302302212245,500224
2012-05-092352352292303,700230
2012-05-082282382252384,000238
2012-05-072292312252293,900229
2012-05-022402402312336,300233
2012-05-0123723722823215,000232
2012-04-2723624023623715,000237
2012-04-262422442422442,500244
2012-04-252432452432457,800245
2012-04-242452462412466,100246
2012-04-232462462362437,800243
2012-04-202492502452466,300246
2012-04-192482482452452,200245
2012-04-182452482452457,400245
2012-04-172482482422424,000242
2012-04-162402432402433,700243
2012-04-132402432402403,500240
2012-04-1223724023024010,600240
2012-04-112372382352375,200237
2012-04-102382392382384,100238
2012-04-092402402372388,500238
2012-04-0624024523924510,300245
2012-04-0524324323623913,100239
2012-04-0425025124324312,900243
2012-04-0326326325025013,800250
2012-04-0226226425626023,900260
2012-03-3026426726226214,500262
2012-03-2926826826426611,200266
2012-03-2826826926126970,900269
2012-03-27272277270270143,800270
2012-03-2627327427227228,900272
2012-03-2327327427127231,600272
2012-03-2227127727127727,400277
2012-03-2127127327027017,400270
2012-03-192722722702728,700272
2012-03-1627227427127149,900271
2012-03-1527327427027156,800271
2012-03-1427927927327314,900273
2012-03-1327727827527511,500275
2012-03-1227527627427611,600276
2012-03-0927127426727326,200273
2012-03-082702732692728,200272
2012-03-072662702662707,700270
2012-03-0626827126527019,400270
2012-03-052682692672679,600267
2012-03-0226927026626810,800268
2012-03-012612652602648,700264
2012-02-2926727025925930,400259
2012-02-2826126626126610,200266
2012-02-2726226326126113,000261
2012-02-2426426525926022,000260
2012-02-2325826325826314,000263
2012-02-2226026125926113,500261
2012-02-2125625925625710,300257
2012-02-2025825925725711,500257
2012-02-1725626025626012,700260
2012-02-1626026526026013,100260
2012-02-1525926325826110,600261
2012-02-142562612562617,600261
2012-02-132612612582596,200259
2012-02-102612612552557,900255
2012-02-092562602562598,500259
2012-02-0825726325525831,800258
2012-02-0724525624525425,000254
2012-02-0624625024524622,800246
2012-02-0325325924624642,600246
2012-02-0225726425425926,200259
2012-02-0127627625325867,400258
2012-01-3128328327127643,000276
2012-01-30269290269280150,600280
2012-01-2726927326626933,100269
2012-01-2627627827027353,000273
2012-01-25270279267276143,200276
2012-01-24251278251267186,100267
2012-01-23245282244248239,200248
2012-01-2024125024124675,700246
2012-01-1923424323424131,500241
2012-01-1824024623323464,900234
2012-01-1723224222823655,900236
2012-01-1622123220523271,400232
2012-01-1321522221522134,500221
2012-01-1221621721521527,100215
2012-01-1121721721521625,700216
2012-01-1021221721221538,900215
2012-01-0620721620721241,800212
2012-01-0520420720320424,000204
2012-01-0420020319920346,000203

分割・併合履歴 : なし