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 |
|---|---|---|---|---|---|
| 1996/12/26 | 640 | 640 | 640 | 640 | 5,000 |
| 1996/12/25 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/12/24 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/12/20 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/12/19 | 680 | 680 | 640 | 640 | 3,000 |
| 1996/12/18 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/12/16 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/12/11 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/12/10 | 730 | 730 | 710 | 710 | 10,000 |
| 1996/12/06 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/12/03 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/12/02 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/11/27 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/11/25 | 720 | 720 | 720 | 720 | 1,000 |
| 1996/11/22 | 720 | 720 | 720 | 720 | 6,000 |
| 1996/11/21 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/11/20 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/11/19 | 720 | 720 | 700 | 700 | 7,000 |
| 1996/11/18 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/11/11 | 700 | 700 | 700 | 700 | 1,000 |
| 1996/11/08 | 700 | 700 | 700 | 700 | 8,000 |
| 1996/11/07 | 710 | 710 | 700 | 701 | 5,000 |
| 1996/11/06 | 720 | 720 | 720 | 720 | 5,000 |
| 1996/10/31 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/10/30 | 720 | 720 | 720 | 720 | 3,000 |
| 1996/10/29 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/10/25 | 720 | 720 | 720 | 720 | 2,000 |
| 1996/10/23 | 732 | 732 | 732 | 732 | 1,000 |
| 1996/10/22 | 733 | 733 | 732 | 732 | 3,000 |
| 1996/10/18 | 750 | 750 | 740 | 740 | 2,000 |
| 1996/10/17 | 741 | 741 | 740 | 740 | 4,000 |
| 1996/10/15 | 733 | 769 | 733 | 769 | 14,000 |
| 1996/10/14 | 733 | 733 | 733 | 733 | 2,000 |
| 1996/10/11 | 723 | 723 | 723 | 723 | 1,000 |
| 1996/10/09 | 691 | 691 | 691 | 691 | 4,000 |
| 1996/10/08 | 691 | 691 | 691 | 691 | 1,000 |
| 1996/10/07 | 717 | 717 | 700 | 700 | 3,000 |
| 1996/10/03 | 779 | 779 | 779 | 779 | 1,000 |
| 1996/10/02 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/09/27 | 750 | 755 | 750 | 755 | 2,000 |
| 1996/09/26 | 755 | 755 | 755 | 755 | 1,000 |
| 1996/09/24 | 700 | 706 | 700 | 700 | 7,000 |
| 1996/09/20 | 750 | 750 | 700 | 700 | 11,000 |
| 1996/09/19 | 759 | 760 | 750 | 750 | 9,000 |
| 1996/09/18 | 750 | 760 | 750 | 760 | 4,000 |
| 1996/09/13 | 710 | 710 | 705 | 710 | 6,000 |
| 1996/09/12 | 706 | 707 | 706 | 706 | 9,000 |
| 1996/09/11 | 690 | 701 | 690 | 700 | 13,000 |
| 1996/09/10 | 693 | 700 | 691 | 700 | 18,000 |
| 1996/09/06 | 700 | 700 | 700 | 700 | 5,000 |
| 1996/09/05 | 700 | 700 | 700 | 700 | 2,000 |
| 1996/09/03 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/09/02 | 749 | 750 | 749 | 750 | 2,000 |
| 1996/08/30 | 765 | 765 | 750 | 750 | 10,000 |
| 1996/08/29 | 765 | 765 | 760 | 765 | 5,000 |
| 1996/08/28 | 765 | 765 | 765 | 765 | 1,000 |
| 1996/08/27 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/23 | 756 | 756 | 756 | 756 | 1,000 |
| 1996/08/22 | 760 | 760 | 756 | 756 | 3,000 |
| 1996/08/21 | 755 | 760 | 755 | 760 | 6,000 |
| 1996/08/20 | 756 | 756 | 755 | 755 | 4,000 |
| 1996/08/15 | 760 | 760 | 760 | 760 | 3,000 |
| 1996/08/14 | 750 | 760 | 750 | 760 | 2,000 |
| 1996/08/12 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/08/09 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/08/07 | 790 | 790 | 770 | 770 | 5,000 |
| 1996/08/06 | 781 | 790 | 781 | 790 | 4,000 |
| 1996/08/05 | 789 | 790 | 785 | 790 | 5,000 |
| 1996/08/02 | 790 | 790 | 785 | 790 | 9,000 |
| 1996/08/01 | 803 | 803 | 790 | 790 | 11,000 |
| 1996/07/31 | 812 | 812 | 812 | 812 | 1,000 |
| 1996/07/29 | 821 | 821 | 821 | 821 | 1,000 |
| 1996/07/26 | 827 | 835 | 821 | 821 | 11,000 |
| 1996/07/25 | 826 | 826 | 826 | 826 | 1,000 |
| 1996/07/24 | 829 | 829 | 829 | 829 | 1,000 |
| 1996/07/23 | 832 | 832 | 832 | 832 | 3,000 |
| 1996/07/22 | 833 | 833 | 832 | 832 | 2,000 |
| 1996/07/19 | 828 | 830 | 828 | 830 | 7,000 |
| 1996/07/17 | 820 | 825 | 820 | 821 | 6,000 |
| 1996/07/16 | 821 | 821 | 821 | 821 | 1,000 |
| 1996/07/12 | 885 | 885 | 875 | 875 | 2,000 |
| 1996/07/11 | 885 | 885 | 885 | 885 | 2,000 |
| 1996/07/10 | 885 | 885 | 885 | 885 | 7,000 |
| 1996/07/09 | 875 | 875 | 875 | 875 | 2,000 |
| 1996/07/08 | 872 | 875 | 872 | 875 | 2,000 |
| 1996/07/05 | 880 | 880 | 875 | 875 | 6,000 |
| 1996/07/04 | 910 | 910 | 880 | 880 | 4,000 |
| 1996/07/03 | 910 | 910 | 910 | 910 | 2,000 |
| 1996/07/02 | 930 | 930 | 910 | 910 | 6,000 |
| 1996/06/28 | 920 | 940 | 920 | 930 | 13,000 |
| 1996/06/27 | 880 | 910 | 880 | 910 | 6,000 |
| 1996/06/26 | 875 | 880 | 875 | 880 | 5,000 |
| 1996/06/25 | 911 | 911 | 885 | 885 | 9,000 |
| 1996/06/24 | 930 | 930 | 916 | 916 | 2,000 |
| 1996/06/21 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/06/20 | 949 | 949 | 946 | 946 | 8,000 |
| 1996/06/19 | 945 | 950 | 940 | 950 | 3,000 |
| 1996/06/18 | 940 | 945 | 940 | 945 | 10,000 |
| 1996/06/17 | 915 | 940 | 915 | 935 | 9,000 |
| 1996/06/14 | 905 | 905 | 905 | 905 | 1,000 |
| 1996/06/13 | 900 | 900 | 895 | 895 | 8,000 |
| 1996/06/12 | 905 | 905 | 900 | 900 | 2,000 |
| 1996/06/11 | 901 | 905 | 900 | 905 | 3,000 |
| 1996/06/10 | 900 | 910 | 900 | 903 | 4,000 |
| 1996/06/07 | 880 | 881 | 880 | 881 | 2,000 |
| 1996/06/06 | 900 | 900 | 880 | 880 | 11,000 |
| 1996/06/05 | 900 | 920 | 900 | 902 | 9,000 |
| 1996/06/04 | 911 | 911 | 910 | 911 | 13,000 |
| 1996/06/03 | 950 | 950 | 911 | 911 | 7,000 |
| 1996/05/31 | 980 | 980 | 930 | 950 | 13,000 |
| 1996/05/30 | 979 | 980 | 969 | 975 | 17,000 |
| 1996/05/29 | 951 | 970 | 951 | 970 | 2,000 |
| 1996/05/28 | 951 | 951 | 951 | 951 | 1,000 |
| 1996/05/27 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/05/24 | 1,000 | 1,020 | 1,000 | 1,010 | 8,000 |
| 1996/05/23 | 1,030 | 1,040 | 1,000 | 1,030 | 13,000 |
| 1996/05/22 | 1,100 | 1,120 | 1,020 | 1,040 | 26,000 |
| 1996/05/21 | 1,100 | 1,150 | 1,080 | 1,100 | 60,000 |
| 1996/05/20 | 1,140 | 1,140 | 1,080 | 1,080 | 57,000 |
| 1996/05/17 | 1,080 | 1,150 | 1,080 | 1,140 | 388,000 |
| 1996/05/16 | 978 | 1,030 | 978 | 1,030 | 40,000 |
| 1996/05/15 | 950 | 978 | 950 | 978 | 19,000 |
| 1996/05/14 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/05/13 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/05/10 | 978 | 978 | 928 | 928 | 7,000 |
| 1996/05/09 | 976 | 979 | 976 | 979 | 10,000 |
| 1996/05/08 | 979 | 979 | 979 | 979 | 3,000 |
| 1996/05/07 | 983 | 983 | 983 | 983 | 4,000 |
| 1996/05/02 | 990 | 994 | 987 | 987 | 11,000 |
| 1996/05/01 | 994 | 994 | 990 | 990 | 9,000 |
| 1996/04/30 | 995 | 995 | 994 | 994 | 3,000 |
| 1996/04/26 | 965 | 1,000 | 955 | 995 | 38,000 |
| 1996/04/25 | 969 | 969 | 969 | 969 | 4,000 |
| 1996/04/23 | 975 | 975 | 975 | 975 | 4,000 |
| 1996/04/22 | 980 | 980 | 975 | 975 | 15,000 |
| 1996/04/19 | 960 | 970 | 931 | 970 | 11,000 |
| 1996/04/18 | 975 | 975 | 975 | 975 | 1,000 |
| 1996/04/17 | 975 | 980 | 965 | 975 | 21,000 |
| 1996/04/16 | 945 | 990 | 945 | 985 | 22,000 |
| 1996/04/15 | 940 | 955 | 940 | 940 | 28,000 |
| 1996/04/12 | 940 | 960 | 935 | 940 | 48,000 |
| 1996/04/11 | 911 | 950 | 911 | 940 | 17,000 |
| 1996/04/10 | 900 | 910 | 900 | 910 | 8,000 |
| 1996/04/09 | 911 | 920 | 890 | 900 | 18,000 |
| 1996/04/08 | 930 | 940 | 911 | 911 | 23,000 |
| 1996/04/05 | 871 | 920 | 871 | 910 | 54,000 |
| 1996/04/04 | 846 | 910 | 846 | 870 | 69,000 |
| 1996/04/03 | 820 | 850 | 820 | 845 | 166,000 |
| 1996/04/02 | 820 | 820 | 820 | 820 | 11,000 |
| 1996/04/01 | 835 | 835 | 820 | 820 | 12,000 |
| 1996/03/29 | 810 | 820 | 810 | 820 | 13,000 |
| 1996/03/27 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/03/26 | 815 | 819 | 805 | 819 | 11,000 |
| 1996/03/25 | 826 | 826 | 826 | 826 | 4,000 |
| 1996/03/19 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/03/18 | 840 | 840 | 840 | 840 | 5,000 |
| 1996/03/15 | 847 | 847 | 840 | 840 | 7,000 |
| 1996/03/14 | 847 | 847 | 847 | 847 | 7,000 |
| 1996/03/13 | 847 | 847 | 847 | 847 | 1,000 |
| 1996/03/08 | 791 | 800 | 791 | 800 | 5,000 |
| 1996/03/07 | 802 | 802 | 801 | 801 | 2,000 |
| 1996/03/06 | 843 | 843 | 800 | 800 | 2,000 |
| 1996/03/01 | 844 | 844 | 844 | 844 | 10,000 |
| 1996/02/29 | 850 | 850 | 844 | 844 | 6,000 |
| 1996/02/28 | 840 | 844 | 800 | 844 | 13,000 |
| 1996/02/27 | 840 | 840 | 840 | 840 | 5,000 |
| 1996/02/26 | 840 | 840 | 840 | 840 | 8,000 |
| 1996/02/22 | 844 | 844 | 844 | 844 | 2,000 |
| 1996/02/21 | 845 | 845 | 845 | 845 | 5,000 |
| 1996/02/20 | 860 | 860 | 845 | 845 | 4,000 |
| 1996/02/19 | 845 | 846 | 845 | 845 | 8,000 |
| 1996/02/16 | 845 | 845 | 845 | 845 | 12,000 |
| 1996/02/14 | 845 | 845 | 845 | 845 | 5,000 |
| 1996/02/09 | 845 | 845 | 845 | 845 | 3,000 |
| 1996/02/08 | 856 | 870 | 845 | 845 | 9,000 |
| 1996/02/07 | 870 | 870 | 856 | 856 | 7,000 |
| 1996/02/06 | 855 | 870 | 855 | 870 | 6,000 |
| 1996/02/05 | 848 | 855 | 848 | 855 | 13,000 |
| 1996/02/02 | 845 | 845 | 845 | 845 | 5,000 |
| 1996/02/01 | 845 | 845 | 845 | 845 | 1,000 |
| 1996/01/31 | 845 | 845 | 845 | 845 | 4,000 |
| 1996/01/30 | 839 | 845 | 839 | 845 | 10,000 |
| 1996/01/29 | 849 | 849 | 849 | 849 | 5,000 |
| 1996/01/25 | 878 | 878 | 850 | 850 | 13,000 |
| 1996/01/24 | 883 | 883 | 850 | 880 | 7,000 |
| 1996/01/23 | 896 | 896 | 885 | 885 | 6,000 |
| 1996/01/22 | 899 | 899 | 897 | 897 | 8,000 |
| 1996/01/19 | 880 | 899 | 880 | 899 | 11,000 |
| 1996/01/18 | 880 | 900 | 880 | 880 | 21,000 |
| 1996/01/17 | 869 | 885 | 860 | 880 | 32,000 |
| 1996/01/16 | 860 | 860 | 860 | 860 | 10,000 |
| 1996/01/12 | 850 | 850 | 849 | 850 | 14,000 |
| 1996/01/11 | 850 | 850 | 850 | 850 | 5,000 |
| 1996/01/10 | 810 | 850 | 810 | 850 | 5,000 |
| 1996/01/09 | 849 | 849 | 800 | 800 | 19,000 |
| 1996/01/08 | 850 | 850 | 845 | 845 | 14,000 |
| 1996/01/05 | 849 | 850 | 840 | 849 | 12,000 |
| 1996/01/04 | 850 | 850 | 850 | 850 | 4,000 |