大東港運(9367)の株価時系列情報
大東港運(9367)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,110 | 1,130 | 1,110 | 1,120 | 13,000 |
| 1994/12/29 | 1,130 | 1,130 | 1,120 | 1,120 | 9,000 |
| 1994/12/28 | 1,120 | 1,120 | 1,120 | 1,120 | 24,000 |
| 1994/12/27 | 1,120 | 1,140 | 1,120 | 1,140 | 7,000 |
| 1994/12/26 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1994/12/22 | 1,180 | 1,180 | 1,160 | 1,160 | 14,000 |
| 1994/12/21 | 1,180 | 1,190 | 1,180 | 1,180 | 13,000 |
| 1994/12/20 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 |
| 1994/12/19 | 1,160 | 1,190 | 1,160 | 1,160 | 12,000 |
| 1994/12/16 | 1,180 | 1,180 | 1,160 | 1,160 | 10,000 |
| 1994/12/15 | 1,170 | 1,200 | 1,170 | 1,180 | 17,000 |
| 1994/12/14 | 1,200 | 1,200 | 1,180 | 1,190 | 17,000 |
| 1994/12/13 | 1,220 | 1,220 | 1,220 | 1,220 | 18,000 |
| 1994/12/12 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 |
| 1994/12/09 | 1,230 | 1,230 | 1,200 | 1,230 | 46,000 |
| 1994/12/08 | 1,190 | 1,220 | 1,190 | 1,210 | 18,000 |
| 1994/12/07 | 1,150 | 1,200 | 1,150 | 1,190 | 24,000 |
| 1994/12/06 | 1,160 | 1,170 | 1,160 | 1,170 | 2,000 |
| 1994/12/02 | 1,110 | 1,130 | 1,110 | 1,110 | 13,000 |
| 1994/12/01 | 1,130 | 1,150 | 1,110 | 1,110 | 23,000 |
| 1994/11/30 | 1,170 | 1,170 | 1,130 | 1,150 | 20,000 |
| 1994/11/29 | 1,200 | 1,200 | 1,180 | 1,180 | 7,000 |
| 1994/11/28 | 1,200 | 1,200 | 1,170 | 1,170 | 5,000 |
| 1994/11/25 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1994/11/24 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1994/11/22 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 |
| 1994/11/21 | 1,230 | 1,230 | 1,200 | 1,230 | 5,000 |
| 1994/11/18 | 1,210 | 1,240 | 1,200 | 1,240 | 33,000 |
| 1994/11/17 | 1,220 | 1,280 | 1,200 | 1,200 | 60,000 |
| 1994/11/16 | 1,170 | 1,200 | 1,170 | 1,180 | 61,000 |
| 1994/11/11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1994/11/10 | 1,160 | 1,160 | 1,150 | 1,150 | 26,000 |
| 1994/11/09 | 1,170 | 1,170 | 1,150 | 1,150 | 26,000 |
| 1994/11/08 | 1,170 | 1,170 | 1,170 | 1,170 | 10,000 |
| 1994/11/07 | 1,170 | 1,180 | 1,170 | 1,180 | 4,000 |
| 1994/11/04 | 1,150 | 1,180 | 1,150 | 1,160 | 22,000 |
| 1994/11/02 | 1,150 | 1,160 | 1,150 | 1,160 | 4,000 |
| 1994/11/01 | 1,140 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1994/10/31 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 1994/10/28 | 1,150 | 1,150 | 1,130 | 1,130 | 6,000 |
| 1994/10/27 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 |
| 1994/10/26 | 1,130 | 1,130 | 1,120 | 1,130 | 28,000 |
| 1994/10/25 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 |
| 1994/10/24 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1994/10/21 | 1,200 | 1,200 | 1,180 | 1,200 | 33,000 |
| 1994/10/20 | 1,190 | 1,200 | 1,180 | 1,200 | 29,000 |
| 1994/10/19 | 1,200 | 1,200 | 1,180 | 1,180 | 11,000 |
| 1994/10/18 | 1,240 | 1,240 | 1,200 | 1,200 | 14,000 |
| 1994/10/17 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1994/10/14 | 1,250 | 1,260 | 1,250 | 1,250 | 28,000 |
| 1994/10/13 | 1,260 | 1,270 | 1,250 | 1,250 | 35,000 |
| 1994/10/12 | 1,240 | 1,270 | 1,240 | 1,260 | 35,000 |
| 1994/10/11 | 1,230 | 1,230 | 1,220 | 1,230 | 9,000 |
| 1994/10/07 | 1,200 | 1,240 | 1,200 | 1,230 | 21,000 |
| 1994/10/06 | 1,210 | 1,210 | 1,180 | 1,180 | 9,000 |
| 1994/10/05 | 1,200 | 1,230 | 1,200 | 1,210 | 14,000 |
| 1994/10/04 | 1,160 | 1,210 | 1,160 | 1,200 | 10,000 |
| 1994/10/03 | 1,200 | 1,210 | 1,200 | 1,200 | 15,000 |
| 1994/09/30 | 1,230 | 1,240 | 1,200 | 1,200 | 31,000 |
| 1994/09/29 | 1,180 | 1,220 | 1,180 | 1,220 | 56,000 |
| 1994/09/28 | 1,100 | 1,170 | 1,100 | 1,170 | 20,000 |
| 1994/09/27 | 1,100 | 1,120 | 1,100 | 1,100 | 11,000 |
| 1994/09/26 | 1,140 | 1,150 | 1,110 | 1,110 | 6,000 |
| 1994/09/22 | 1,090 | 1,140 | 1,090 | 1,130 | 74,000 |
| 1994/09/21 | 1,070 | 1,110 | 1,070 | 1,090 | 20,000 |
| 1994/09/19 | 1,100 | 1,100 | 1,060 | 1,060 | 21,000 |
| 1994/09/16 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1994/09/14 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 1994/09/13 | 1,120 | 1,150 | 1,120 | 1,150 | 7,000 |
| 1994/09/12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1994/09/09 | 1,170 | 1,190 | 1,150 | 1,150 | 16,000 |
| 1994/09/08 | 1,130 | 1,190 | 1,120 | 1,190 | 27,000 |
| 1994/09/07 | 1,190 | 1,190 | 1,140 | 1,150 | 10,000 |
| 1994/09/06 | 1,240 | 1,240 | 1,210 | 1,210 | 21,000 |
| 1994/09/05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/09/02 | 1,280 | 1,280 | 1,250 | 1,270 | 94,000 |
| 1994/09/01 | 1,310 | 1,320 | 1,280 | 1,300 | 268,000 |
| 1994/08/31 | 1,250 | 1,320 | 1,230 | 1,320 | 504,000 |
| 1994/08/30 | 1,130 | 1,230 | 1,130 | 1,230 | 122,000 |
| 1994/08/29 | 1,130 | 1,140 | 1,110 | 1,130 | 23,000 |
| 1994/08/26 | 1,130 | 1,150 | 1,130 | 1,130 | 37,000 |
| 1994/08/25 | 1,130 | 1,140 | 1,110 | 1,130 | 34,000 |
| 1994/08/24 | 1,110 | 1,130 | 1,110 | 1,130 | 46,000 |
| 1994/08/23 | 1,090 | 1,110 | 1,090 | 1,110 | 36,000 |
| 1994/08/22 | 1,100 | 1,100 | 1,080 | 1,100 | 19,000 |
| 1994/08/19 | 1,130 | 1,130 | 1,080 | 1,100 | 90,000 |
| 1994/08/18 | 1,100 | 1,170 | 1,100 | 1,150 | 358,000 |
| 1994/08/17 | 1,040 | 1,110 | 1,040 | 1,080 | 143,000 |
| 1994/08/16 | 1,020 | 1,040 | 1,020 | 1,030 | 73,000 |
| 1994/08/15 | 1,010 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1994/08/12 | 1,030 | 1,030 | 1,020 | 1,020 | 44,000 |
| 1994/08/11 | 1,030 | 1,060 | 1,030 | 1,050 | 97,000 |
| 1994/08/10 | 1,030 | 1,030 | 1,020 | 1,030 | 14,000 |
| 1994/08/09 | 1,040 | 1,040 | 1,020 | 1,030 | 8,000 |
| 1994/08/08 | 1,040 | 1,040 | 1,010 | 1,020 | 10,000 |
| 1994/08/05 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1994/08/04 | 1,000 | 1,000 | 995 | 996 | 9,000 |
| 1994/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/08/02 | 950 | 980 | 950 | 980 | 4,000 |
| 1994/08/01 | 985 | 985 | 980 | 980 | 3,000 |
| 1994/07/29 | 985 | 985 | 985 | 985 | 1,000 |
| 1994/07/28 | 980 | 980 | 980 | 980 | 8,000 |
| 1994/07/27 | 991 | 991 | 990 | 990 | 6,000 |
| 1994/07/26 | 1,000 | 1,000 | 991 | 991 | 3,000 |
| 1994/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 1994/07/21 | 1,060 | 1,060 | 1,050 | 1,050 | 27,000 |
| 1994/07/20 | 1,050 | 1,050 | 1,030 | 1,050 | 22,000 |
| 1994/07/19 | 1,020 | 1,050 | 1,010 | 1,050 | 97,000 |
| 1994/07/18 | 1,000 | 1,040 | 990 | 1,020 | 51,000 |
| 1994/07/15 | 1,000 | 1,000 | 990 | 990 | 7,000 |
| 1994/07/14 | 999 | 999 | 980 | 980 | 5,000 |
| 1994/07/13 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 1994/07/12 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1994/07/08 | 1,000 | 1,010 | 990 | 1,010 | 31,000 |
| 1994/07/07 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1994/07/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1994/07/05 | 1,000 | 1,000 | 980 | 980 | 21,000 |
| 1994/07/04 | 1,000 | 1,010 | 990 | 1,010 | 12,000 |
| 1994/07/01 | 975 | 1,000 | 975 | 1,000 | 13,000 |
| 1994/06/30 | 970 | 972 | 970 | 971 | 5,000 |
| 1994/06/24 | 980 | 1,000 | 980 | 1,000 | 12,000 |
| 1994/06/23 | 980 | 980 | 980 | 980 | 3,000 |
| 1994/06/22 | 999 | 1,000 | 999 | 1,000 | 6,000 |
| 1994/06/21 | 1,000 | 1,010 | 1,000 | 1,000 | 58,000 |
| 1994/06/20 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 |
| 1994/06/17 | 1,000 | 1,010 | 995 | 1,010 | 18,000 |
| 1994/06/16 | 1,000 | 1,020 | 990 | 990 | 13,000 |
| 1994/06/15 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1994/06/14 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1994/06/13 | 1,010 | 1,060 | 1,010 | 1,050 | 7,000 |
| 1994/06/10 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 |
| 1994/06/09 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1994/06/08 | 1,020 | 1,060 | 1,020 | 1,060 | 22,000 |
| 1994/06/07 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 |
| 1994/06/06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1994/06/03 | 1,020 | 1,040 | 1,000 | 1,000 | 8,000 |
| 1994/06/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1994/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1994/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1994/05/27 | 1,000 | 1,010 | 1,000 | 1,000 | 40,000 |
| 1994/05/26 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1994/05/25 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1994/05/24 | 1,050 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1994/05/23 | 1,030 | 1,080 | 1,030 | 1,080 | 36,000 |
| 1994/05/20 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1994/05/19 | 1,050 | 1,050 | 1,000 | 1,000 | 6,000 |
| 1994/05/18 | 1,060 | 1,070 | 1,050 | 1,050 | 33,000 |
| 1994/05/17 | 1,050 | 1,070 | 1,050 | 1,070 | 19,000 |
| 1994/05/16 | 1,060 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1994/05/13 | 1,060 | 1,070 | 1,060 | 1,070 | 27,000 |
| 1994/05/12 | 1,050 | 1,060 | 1,050 | 1,060 | 14,000 |
| 1994/05/11 | 1,070 | 1,080 | 1,050 | 1,050 | 35,000 |
| 1994/05/10 | 1,070 | 1,080 | 1,050 | 1,080 | 51,000 |
| 1994/05/09 | 1,070 | 1,070 | 1,050 | 1,070 | 36,000 |
| 1994/05/06 | 1,060 | 1,070 | 1,050 | 1,070 | 30,000 |
| 1994/05/02 | 1,060 | 1,070 | 1,060 | 1,060 | 24,000 |
| 1994/04/28 | 1,050 | 1,060 | 1,030 | 1,060 | 15,000 |
| 1994/04/27 | 1,050 | 1,060 | 1,030 | 1,030 | 21,000 |
| 1994/04/26 | 1,060 | 1,070 | 1,060 | 1,060 | 22,000 |
| 1994/04/25 | 1,060 | 1,080 | 1,040 | 1,080 | 64,000 |
| 1994/04/22 | 1,030 | 1,060 | 1,030 | 1,050 | 68,000 |
| 1994/04/21 | 1,030 | 1,030 | 1,000 | 1,030 | 26,000 |
| 1994/04/20 | 1,040 | 1,040 | 1,010 | 1,040 | 26,000 |
| 1994/04/19 | 1,040 | 1,040 | 1,020 | 1,040 | 36,000 |
| 1994/04/18 | 1,040 | 1,040 | 1,020 | 1,040 | 19,000 |
| 1994/04/15 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 |
| 1994/04/14 | 1,000 | 1,010 | 1,000 | 1,010 | 9,000 |
| 1994/04/13 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1994/04/12 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1994/04/11 | 1,030 | 1,030 | 1,010 | 1,030 | 6,000 |
| 1994/04/08 | 1,050 | 1,050 | 1,000 | 1,010 | 24,000 |
| 1994/04/07 | 1,040 | 1,060 | 1,020 | 1,030 | 65,000 |
| 1994/04/06 | 991 | 1,040 | 991 | 1,000 | 108,000 |
| 1994/04/05 | 990 | 1,000 | 981 | 990 | 12,000 |
| 1994/04/04 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1994/04/01 | 1,010 | 1,030 | 1,000 | 1,000 | 32,000 |
| 1994/03/31 | 1,020 | 1,020 | 1,000 | 1,000 | 23,000 |
| 1994/03/30 | 1,010 | 1,040 | 1,010 | 1,040 | 25,000 |
| 1994/03/28 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1994/03/25 | 1,020 | 1,070 | 1,000 | 1,070 | 12,000 |
| 1994/03/24 | 1,050 | 1,050 | 1,040 | 1,050 | 20,000 |
| 1994/03/23 | 1,070 | 1,070 | 1,030 | 1,040 | 35,000 |
| 1994/03/22 | 1,070 | 1,070 | 1,050 | 1,070 | 34,000 |
| 1994/03/18 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1994/03/17 | 1,070 | 1,080 | 1,060 | 1,060 | 20,000 |
| 1994/03/16 | 1,080 | 1,080 | 1,070 | 1,080 | 16,000 |
| 1994/03/15 | 1,110 | 1,110 | 1,070 | 1,070 | 65,000 |
| 1994/03/14 | 1,040 | 1,140 | 1,040 | 1,120 | 219,000 |
| 1994/03/11 | 1,090 | 1,090 | 1,020 | 1,050 | 117,000 |
| 1994/03/10 | 1,050 | 1,060 | 1,050 | 1,060 | 201,000 |
| 1994/03/09 | 969 | 969 | 950 | 951 | 130,000 |
| 1994/03/08 | 969 | 979 | 950 | 979 | 8,000 |
| 1994/03/07 | 980 | 980 | 970 | 979 | 17,000 |
| 1994/03/04 | 970 | 980 | 970 | 980 | 21,000 |
| 1994/03/03 | 980 | 1,000 | 980 | 1,000 | 10,000 |
| 1994/03/02 | 1,000 | 1,010 | 970 | 1,010 | 41,000 |
| 1994/03/01 | 1,010 | 1,010 | 995 | 996 | 26,000 |
| 1994/02/28 | 1,000 | 1,030 | 1,000 | 1,020 | 40,000 |
| 1994/02/25 | 1,040 | 1,040 | 1,000 | 1,010 | 27,000 |
| 1994/02/24 | 1,040 | 1,040 | 1,000 | 1,030 | 33,000 |
| 1994/02/23 | 1,030 | 1,040 | 1,010 | 1,020 | 32,000 |
| 1994/02/22 | 1,050 | 1,050 | 1,010 | 1,020 | 35,000 |
| 1994/02/21 | 1,010 | 1,060 | 1,010 | 1,050 | 43,000 |
| 1994/02/18 | 1,000 | 1,010 | 991 | 1,000 | 30,000 |
| 1994/02/17 | 1,010 | 1,010 | 1,000 | 1,000 | 16,000 |
| 1994/02/16 | 1,000 | 1,020 | 1,000 | 1,010 | 16,000 |
| 1994/02/15 | 1,000 | 1,000 | 990 | 990 | 17,000 |
| 1994/02/14 | 1,030 | 1,040 | 1,020 | 1,030 | 21,000 |
| 1994/02/10 | 1,000 | 1,040 | 998 | 1,010 | 48,000 |
| 1994/02/09 | 1,060 | 1,060 | 988 | 988 | 50,000 |
| 1994/02/08 | 1,050 | 1,060 | 1,050 | 1,060 | 31,000 |
| 1994/02/07 | 1,030 | 1,070 | 1,030 | 1,030 | 72,000 |
| 1994/02/04 | 1,020 | 1,050 | 1,020 | 1,040 | 23,000 |
| 1994/02/03 | 1,070 | 1,070 | 1,020 | 1,020 | 28,000 |
| 1994/02/02 | 1,050 | 1,080 | 1,030 | 1,060 | 66,000 |
| 1994/02/01 | 1,090 | 1,090 | 1,060 | 1,060 | 56,000 |
| 1994/01/31 | 1,080 | 1,130 | 1,080 | 1,090 | 216,000 |
| 1994/01/28 | 1,050 | 1,050 | 1,030 | 1,040 | 37,000 |
| 1994/01/27 | 1,080 | 1,090 | 1,040 | 1,050 | 217,000 |
| 1994/01/26 | 1,030 | 1,070 | 1,010 | 1,070 | 169,000 |
| 1994/01/25 | 990 | 1,020 | 990 | 1,020 | 74,000 |
| 1994/01/24 | 950 | 990 | 950 | 970 | 114,000 |
| 1994/01/21 | 1,010 | 1,020 | 1,000 | 1,010 | 56,000 |
| 1994/01/20 | 1,020 | 1,050 | 1,020 | 1,030 | 136,000 |
| 1994/01/19 | 1,050 | 1,050 | 1,010 | 1,010 | 162,000 |
| 1994/01/18 | 1,030 | 1,050 | 1,020 | 1,040 | 151,000 |
| 1994/01/17 | 1,010 | 1,060 | 1,000 | 1,040 | 297,000 |
| 1994/01/14 | 979 | 1,050 | 965 | 1,030 | 877,000 |
| 1994/01/13 | 958 | 980 | 935 | 980 | 436,000 |
| 1994/01/12 | 899 | 965 | 890 | 960 | 524,000 |
| 1994/01/11 | 899 | 904 | 877 | 894 | 410,000 |
| 1994/01/10 | 860 | 882 | 845 | 881 | 452,000 |
| 1994/01/07 | 815 | 855 | 811 | 852 | 202,000 |
| 1994/01/06 | 801 | 830 | 799 | 828 | 88,000 |
| 1994/01/05 | 800 | 810 | 782 | 800 | 38,000 |
| 1994/01/04 | 819 | 819 | 800 | 805 | 42,000 |