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 |
|---|---|---|---|---|---|
| 1995/12/29 | 834 | 850 | 834 | 850 | 16,000 |
| 1995/12/28 | 800 | 830 | 790 | 820 | 95,000 |
| 1995/12/27 | 780 | 800 | 780 | 800 | 2,000 |
| 1995/12/26 | 780 | 780 | 780 | 780 | 3,000 |
| 1995/12/22 | 800 | 800 | 790 | 800 | 8,000 |
| 1995/12/21 | 800 | 800 | 800 | 800 | 5,000 |
| 1995/12/20 | 815 | 815 | 800 | 800 | 5,000 |
| 1995/12/19 | 800 | 800 | 800 | 800 | 5,000 |
| 1995/12/18 | 800 | 800 | 800 | 800 | 5,000 |
| 1995/12/14 | 815 | 815 | 800 | 800 | 6,000 |
| 1995/12/12 | 815 | 830 | 815 | 830 | 11,000 |
| 1995/12/11 | 830 | 830 | 815 | 815 | 11,000 |
| 1995/12/08 | 825 | 825 | 825 | 825 | 13,000 |
| 1995/12/07 | 825 | 825 | 825 | 825 | 5,000 |
| 1995/12/06 | 814 | 825 | 814 | 825 | 16,000 |
| 1995/12/05 | 820 | 820 | 814 | 814 | 5,000 |
| 1995/12/04 | 814 | 814 | 814 | 814 | 3,000 |
| 1995/12/01 | 820 | 820 | 800 | 814 | 3,000 |
| 1995/11/30 | 824 | 824 | 824 | 824 | 5,000 |
| 1995/11/29 | 824 | 824 | 824 | 824 | 1,000 |
| 1995/11/28 | 799 | 825 | 785 | 825 | 10,000 |
| 1995/11/24 | 807 | 807 | 800 | 800 | 3,000 |
| 1995/11/22 | 805 | 825 | 805 | 805 | 7,000 |
| 1995/11/21 | 820 | 820 | 805 | 805 | 2,000 |
| 1995/11/20 | 830 | 830 | 801 | 811 | 4,000 |
| 1995/11/17 | 835 | 835 | 795 | 825 | 9,000 |
| 1995/11/16 | 792 | 830 | 792 | 825 | 26,000 |
| 1995/11/15 | 792 | 792 | 792 | 792 | 1,000 |
| 1995/11/10 | 800 | 800 | 800 | 800 | 6,000 |
| 1995/11/08 | 810 | 820 | 810 | 820 | 30,000 |
| 1995/11/07 | 810 | 820 | 810 | 820 | 4,000 |
| 1995/11/06 | 811 | 823 | 801 | 820 | 7,000 |
| 1995/11/02 | 823 | 823 | 823 | 823 | 2,000 |
| 1995/10/30 | 845 | 845 | 845 | 845 | 5,000 |
| 1995/10/27 | 845 | 845 | 845 | 845 | 5,000 |
| 1995/10/26 | 850 | 850 | 845 | 845 | 6,000 |
| 1995/10/25 | 849 | 849 | 845 | 845 | 12,000 |
| 1995/10/24 | 849 | 849 | 849 | 849 | 1,000 |
| 1995/10/23 | 852 | 852 | 849 | 849 | 10,000 |
| 1995/10/20 | 835 | 860 | 830 | 851 | 19,000 |
| 1995/10/19 | 803 | 832 | 803 | 830 | 11,000 |
| 1995/10/18 | 822 | 822 | 800 | 802 | 15,000 |
| 1995/10/17 | 830 | 830 | 822 | 822 | 23,000 |
| 1995/10/16 | 813 | 830 | 812 | 830 | 15,000 |
| 1995/10/13 | 812 | 812 | 790 | 812 | 11,000 |
| 1995/10/12 | 811 | 811 | 811 | 811 | 1,000 |
| 1995/10/11 | 810 | 815 | 810 | 810 | 17,000 |
| 1995/10/09 | 791 | 810 | 790 | 809 | 18,000 |
| 1995/10/06 | 766 | 771 | 766 | 771 | 11,000 |
| 1995/10/05 | 761 | 766 | 761 | 766 | 7,000 |
| 1995/10/04 | 760 | 761 | 760 | 761 | 7,000 |
| 1995/10/03 | 760 | 760 | 760 | 760 | 4,000 |
| 1995/10/02 | 790 | 790 | 760 | 760 | 4,000 |
| 1995/09/29 | 800 | 800 | 790 | 790 | 6,000 |
| 1995/09/28 | 819 | 819 | 800 | 800 | 4,000 |
| 1995/09/27 | 750 | 820 | 750 | 820 | 12,000 |
| 1995/09/26 | 750 | 760 | 750 | 750 | 10,000 |
| 1995/09/25 | 750 | 750 | 750 | 750 | 2,000 |
| 1995/09/22 | 754 | 765 | 754 | 762 | 14,000 |
| 1995/09/20 | 760 | 761 | 750 | 750 | 9,000 |
| 1995/09/18 | 770 | 770 | 760 | 760 | 9,000 |
| 1995/09/14 | 770 | 771 | 770 | 771 | 6,000 |
| 1995/09/13 | 761 | 771 | 760 | 771 | 6,000 |
| 1995/09/12 | 780 | 780 | 760 | 760 | 15,000 |
| 1995/09/11 | 760 | 800 | 750 | 800 | 11,000 |
| 1995/09/08 | 760 | 781 | 760 | 781 | 5,000 |
| 1995/09/07 | 790 | 790 | 760 | 760 | 4,000 |
| 1995/09/06 | 801 | 802 | 790 | 790 | 9,000 |
| 1995/09/05 | 802 | 802 | 802 | 802 | 7,000 |
| 1995/09/04 | 804 | 804 | 803 | 803 | 2,000 |
| 1995/09/01 | 800 | 802 | 800 | 802 | 9,000 |
| 1995/08/31 | 800 | 800 | 800 | 800 | 3,000 |
| 1995/08/30 | 817 | 817 | 817 | 817 | 6,000 |
| 1995/08/29 | 817 | 817 | 817 | 817 | 1,000 |
| 1995/08/28 | 810 | 816 | 810 | 816 | 6,000 |
| 1995/08/25 | 817 | 817 | 810 | 810 | 6,000 |
| 1995/08/24 | 834 | 834 | 815 | 817 | 15,000 |
| 1995/08/23 | 834 | 834 | 834 | 834 | 4,000 |
| 1995/08/22 | 831 | 850 | 825 | 834 | 18,000 |
| 1995/08/21 | 820 | 831 | 820 | 831 | 10,000 |
| 1995/08/18 | 828 | 828 | 811 | 821 | 13,000 |
| 1995/08/17 | 878 | 878 | 818 | 818 | 5,000 |
| 1995/08/16 | 850 | 879 | 810 | 879 | 8,000 |
| 1995/08/15 | 850 | 880 | 850 | 880 | 18,000 |
| 1995/08/14 | 860 | 860 | 851 | 851 | 3,000 |
| 1995/08/11 | 861 | 861 | 851 | 851 | 18,000 |
| 1995/08/10 | 860 | 870 | 851 | 851 | 13,000 |
| 1995/08/09 | 821 | 850 | 821 | 850 | 7,000 |
| 1995/08/08 | 806 | 807 | 806 | 807 | 3,000 |
| 1995/08/07 | 790 | 806 | 790 | 806 | 12,000 |
| 1995/08/04 | 790 | 790 | 790 | 790 | 1,000 |
| 1995/08/03 | 785 | 786 | 785 | 786 | 4,000 |
| 1995/08/02 | 775 | 800 | 770 | 781 | 6,000 |
| 1995/08/01 | 800 | 800 | 750 | 750 | 8,000 |
| 1995/07/31 | 814 | 814 | 814 | 814 | 2,000 |
| 1995/07/28 | 824 | 824 | 814 | 814 | 8,000 |
| 1995/07/27 | 825 | 830 | 800 | 824 | 21,000 |
| 1995/07/26 | 820 | 825 | 820 | 825 | 4,000 |
| 1995/07/25 | 810 | 820 | 800 | 820 | 5,000 |
| 1995/07/24 | 811 | 811 | 810 | 810 | 2,000 |
| 1995/07/21 | 840 | 840 | 810 | 810 | 6,000 |
| 1995/07/20 | 890 | 890 | 880 | 880 | 3,000 |
| 1995/07/19 | 880 | 880 | 880 | 880 | 7,000 |
| 1995/07/18 | 882 | 882 | 880 | 880 | 8,000 |
| 1995/07/17 | 881 | 881 | 881 | 881 | 5,000 |
| 1995/07/14 | 871 | 881 | 871 | 881 | 6,000 |
| 1995/07/13 | 870 | 870 | 860 | 870 | 14,000 |
| 1995/07/12 | 870 | 885 | 870 | 870 | 13,000 |
| 1995/07/11 | 850 | 870 | 840 | 870 | 11,000 |
| 1995/07/10 | 820 | 840 | 820 | 821 | 7,000 |
| 1995/07/07 | 783 | 795 | 782 | 786 | 11,000 |
| 1995/07/06 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/07/05 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/07/04 | 800 | 800 | 780 | 780 | 2,000 |
| 1995/07/03 | 781 | 781 | 780 | 780 | 5,000 |
| 1995/06/30 | 840 | 840 | 780 | 780 | 7,000 |
| 1995/06/28 | 820 | 830 | 800 | 830 | 14,000 |
| 1995/06/27 | 820 | 820 | 820 | 820 | 5,000 |
| 1995/06/26 | 840 | 840 | 800 | 820 | 6,000 |
| 1995/06/23 | 808 | 820 | 808 | 820 | 2,000 |
| 1995/06/22 | 771 | 785 | 771 | 785 | 4,000 |
| 1995/06/21 | 771 | 771 | 770 | 770 | 3,000 |
| 1995/06/20 | 766 | 766 | 766 | 766 | 2,000 |
| 1995/06/19 | 790 | 799 | 761 | 761 | 12,000 |
| 1995/06/16 | 798 | 800 | 790 | 790 | 22,000 |
| 1995/06/15 | 751 | 761 | 751 | 761 | 4,000 |
| 1995/06/14 | 725 | 750 | 725 | 750 | 4,000 |
| 1995/06/13 | 742 | 742 | 720 | 720 | 13,000 |
| 1995/06/12 | 771 | 780 | 741 | 742 | 7,000 |
| 1995/06/09 | 852 | 860 | 791 | 791 | 20,000 |
| 1995/06/08 | 862 | 870 | 850 | 850 | 7,000 |
| 1995/06/07 | 840 | 851 | 805 | 850 | 9,000 |
| 1995/06/06 | 870 | 870 | 840 | 840 | 4,000 |
| 1995/06/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/06/02 | 970 | 970 | 930 | 940 | 8,000 |
| 1995/06/01 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/05/31 | 999 | 1,000 | 950 | 1,000 | 13,000 |
| 1995/05/30 | 950 | 1,030 | 950 | 1,030 | 13,000 |
| 1995/05/29 | 980 | 980 | 939 | 940 | 5,000 |
| 1995/05/26 | 990 | 1,010 | 965 | 990 | 9,000 |
| 1995/05/25 | 960 | 980 | 955 | 970 | 18,000 |
| 1995/05/24 | 1,000 | 1,000 | 950 | 950 | 21,000 |
| 1995/05/23 | 1,010 | 1,010 | 999 | 1,010 | 19,000 |
| 1995/05/22 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
| 1995/05/19 | 1,060 | 1,070 | 1,010 | 1,010 | 25,000 |
| 1995/05/18 | 1,080 | 1,100 | 1,020 | 1,080 | 39,000 |
| 1995/05/17 | 1,060 | 1,100 | 1,020 | 1,090 | 80,000 |
| 1995/05/16 | 1,170 | 1,170 | 1,070 | 1,100 | 54,000 |
| 1995/05/15 | 1,220 | 1,230 | 1,150 | 1,150 | 104,000 |
| 1995/05/12 | 1,090 | 1,240 | 1,090 | 1,210 | 513,000 |
| 1995/05/11 | 1,130 | 1,140 | 1,040 | 1,050 | 121,000 |
| 1995/05/10 | 1,120 | 1,170 | 1,100 | 1,140 | 247,000 |
| 1995/05/09 | 1,070 | 1,110 | 1,070 | 1,090 | 101,000 |
| 1995/05/08 | 1,040 | 1,070 | 1,030 | 1,070 | 88,000 |
| 1995/05/02 | 1,030 | 1,070 | 1,000 | 1,020 | 76,000 |
| 1995/05/01 | 1,040 | 1,050 | 1,000 | 1,020 | 90,000 |
| 1995/04/28 | 1,020 | 1,060 | 999 | 1,020 | 155,000 |
| 1995/04/27 | 984 | 1,030 | 974 | 1,000 | 69,000 |
| 1995/04/26 | 981 | 1,000 | 959 | 974 | 129,000 |
| 1995/04/25 | 930 | 980 | 924 | 974 | 80,000 |
| 1995/04/24 | 914 | 957 | 914 | 928 | 118,000 |
| 1995/04/21 | 830 | 930 | 830 | 915 | 83,000 |
| 1995/04/20 | 831 | 840 | 820 | 830 | 67,000 |
| 1995/04/19 | 815 | 851 | 815 | 820 | 128,000 |
| 1995/04/18 | 691 | 791 | 690 | 791 | 113,000 |
| 1995/04/17 | 715 | 715 | 691 | 691 | 11,000 |
| 1995/04/14 | 705 | 715 | 705 | 715 | 7,000 |
| 1995/04/13 | 716 | 716 | 700 | 705 | 13,000 |
| 1995/04/11 | 799 | 799 | 799 | 799 | 4,000 |
| 1995/04/10 | 809 | 809 | 809 | 809 | 3,000 |
| 1995/04/07 | 814 | 814 | 814 | 814 | 1,000 |
| 1995/04/06 | 814 | 815 | 814 | 815 | 2,000 |
| 1995/04/05 | 815 | 815 | 815 | 815 | 1,000 |
| 1995/04/04 | 814 | 814 | 814 | 814 | 1,000 |
| 1995/03/30 | 840 | 840 | 840 | 840 | 2,000 |
| 1995/03/29 | 840 | 850 | 840 | 850 | 2,000 |
| 1995/03/28 | 840 | 840 | 840 | 840 | 5,000 |
| 1995/03/27 | 840 | 840 | 840 | 840 | 20,000 |
| 1995/03/24 | 878 | 878 | 877 | 877 | 2,000 |
| 1995/03/23 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/03/20 | 939 | 939 | 939 | 939 | 1,000 |
| 1995/03/17 | 940 | 940 | 940 | 940 | 3,000 |
| 1995/03/16 | 940 | 940 | 940 | 940 | 2,000 |
| 1995/03/15 | 939 | 940 | 939 | 940 | 12,000 |
| 1995/03/13 | 990 | 990 | 990 | 990 | 4,000 |
| 1995/03/10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/03/09 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 |
| 1995/03/08 | 999 | 1,000 | 999 | 1,000 | 3,000 |
| 1995/03/07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1995/03/06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1995/03/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1995/03/01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 |
| 1995/02/28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/02/27 | 1,000 | 1,000 | 999 | 1,000 | 3,000 |
| 1995/02/24 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 1995/02/22 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 |
| 1995/02/21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1995/02/20 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1995/02/17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/02/16 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1995/02/15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1995/02/14 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 |
| 1995/02/13 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1995/02/10 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 |
| 1995/02/09 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1995/02/08 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 |
| 1995/02/07 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1995/02/06 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1995/02/03 | 1,170 | 1,170 | 1,150 | 1,150 | 17,000 |
| 1995/02/02 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 |
| 1995/02/01 | 1,120 | 1,130 | 1,100 | 1,130 | 17,000 |
| 1995/01/31 | 1,170 | 1,170 | 1,140 | 1,140 | 8,000 |
| 1995/01/30 | 1,180 | 1,210 | 1,150 | 1,150 | 32,000 |
| 1995/01/27 | 1,160 | 1,190 | 1,150 | 1,180 | 31,000 |
| 1995/01/26 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1995/01/25 | 1,100 | 1,120 | 1,100 | 1,100 | 9,000 |
| 1995/01/24 | 1,130 | 1,150 | 1,130 | 1,130 | 39,000 |
| 1995/01/23 | 1,130 | 1,150 | 1,120 | 1,150 | 20,000 |
| 1995/01/20 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 |
| 1995/01/19 | 1,140 | 1,150 | 1,100 | 1,100 | 27,000 |
| 1995/01/18 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
| 1995/01/17 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 |
| 1995/01/13 | 1,190 | 1,200 | 1,180 | 1,180 | 15,000 |
| 1995/01/12 | 1,220 | 1,220 | 1,190 | 1,200 | 30,000 |
| 1995/01/11 | 1,240 | 1,240 | 1,190 | 1,190 | 29,000 |
| 1995/01/10 | 1,220 | 1,250 | 1,200 | 1,200 | 123,000 |
| 1995/01/09 | 1,210 | 1,290 | 1,200 | 1,210 | 160,000 |
| 1995/01/06 | 1,120 | 1,240 | 1,120 | 1,230 | 369,000 |
| 1995/01/05 | 1,120 | 1,130 | 1,120 | 1,120 | 29,000 |
| 1995/01/04 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 |