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 |
---|---|---|---|---|---|
1997/12/30 | 175 | 175 | 175 | 175 | 4,000 |
1997/12/29 | 175 | 175 | 175 | 175 | 5,000 |
1997/12/25 | 165 | 200 | 165 | 200 | 8,000 |
1997/12/22 | 196 | 200 | 196 | 200 | 7,000 |
1997/12/19 | 200 | 200 | 200 | 200 | 4,000 |
1997/12/18 | 200 | 200 | 200 | 200 | 7,000 |
1997/12/16 | 200 | 205 | 200 | 205 | 9,000 |
1997/12/15 | 205 | 205 | 205 | 205 | 3,000 |
1997/12/12 | 210 | 210 | 210 | 210 | 5,000 |
1997/12/10 | 220 | 225 | 220 | 225 | 28,000 |
1997/12/08 | 228 | 228 | 228 | 228 | 5,000 |
1997/12/05 | 226 | 228 | 226 | 228 | 10,000 |
1997/12/04 | 189 | 228 | 189 | 228 | 7,000 |
1997/12/03 | 199 | 199 | 189 | 189 | 13,000 |
1997/12/02 | 228 | 229 | 228 | 229 | 3,000 |
1997/12/01 | 229 | 229 | 229 | 229 | 3,000 |
1997/11/28 | 235 | 240 | 230 | 230 | 9,000 |
1997/11/27 | 220 | 240 | 220 | 240 | 19,000 |
1997/11/26 | 180 | 220 | 180 | 220 | 9,000 |
1997/11/25 | 220 | 220 | 180 | 180 | 30,000 |
1997/11/21 | 240 | 250 | 240 | 250 | 6,000 |
1997/11/20 | 250 | 250 | 250 | 250 | 5,000 |
1997/11/19 | 250 | 250 | 250 | 250 | 5,000 |
1997/11/18 | 255 | 255 | 250 | 250 | 2,000 |
1997/11/17 | 255 | 255 | 255 | 255 | 3,000 |
1997/11/13 | 245 | 255 | 245 | 255 | 10,000 |
1997/11/11 | 255 | 255 | 255 | 255 | 1,000 |
1997/11/10 | 255 | 260 | 255 | 260 | 6,000 |
1997/11/06 | 260 | 260 | 260 | 260 | 5,000 |
1997/11/05 | 260 | 260 | 260 | 260 | 5,000 |
1997/11/04 | 260 | 260 | 260 | 260 | 7,000 |
1997/10/31 | 260 | 260 | 260 | 260 | 7,000 |
1997/10/30 | 260 | 260 | 260 | 260 | 8,000 |
1997/10/29 | 260 | 260 | 260 | 260 | 7,000 |
1997/10/28 | 260 | 260 | 260 | 260 | 10,000 |
1997/10/27 | 260 | 260 | 260 | 260 | 5,000 |
1997/10/24 | 250 | 260 | 245 | 260 | 21,000 |
1997/10/23 | 270 | 270 | 250 | 250 | 6,000 |
1997/10/22 | 262 | 270 | 262 | 270 | 10,000 |
1997/10/20 | 276 | 276 | 275 | 275 | 4,000 |
1997/10/13 | 265 | 265 | 265 | 265 | 3,000 |
1997/10/09 | 265 | 265 | 265 | 265 | 7,000 |
1997/10/08 | 260 | 260 | 260 | 260 | 2,000 |
1997/10/07 | 260 | 260 | 260 | 260 | 4,000 |
1997/10/06 | 260 | 260 | 260 | 260 | 12,000 |
1997/10/03 | 260 | 260 | 260 | 260 | 10,000 |
1997/10/02 | 260 | 260 | 258 | 258 | 4,000 |
1997/10/01 | 260 | 260 | 260 | 260 | 1,000 |
1997/09/30 | 260 | 260 | 260 | 260 | 5,000 |
1997/09/29 | 260 | 260 | 260 | 260 | 4,000 |
1997/09/26 | 260 | 260 | 260 | 260 | 5,000 |
1997/09/25 | 260 | 260 | 260 | 260 | 7,000 |
1997/09/24 | 260 | 260 | 260 | 260 | 3,000 |
1997/09/19 | 269 | 269 | 260 | 260 | 5,000 |
1997/09/17 | 273 | 273 | 270 | 270 | 7,000 |
1997/09/16 | 271 | 272 | 271 | 272 | 4,000 |
1997/09/12 | 271 | 271 | 271 | 271 | 5,000 |
1997/09/11 | 271 | 271 | 271 | 271 | 1,000 |
1997/09/10 | 275 | 275 | 275 | 275 | 7,000 |
1997/09/08 | 280 | 280 | 280 | 280 | 1,000 |
1997/09/04 | 300 | 300 | 300 | 300 | 12,000 |
1997/09/03 | 300 | 303 | 300 | 303 | 10,000 |
1997/09/02 | 303 | 303 | 303 | 303 | 10,000 |
1997/08/27 | 320 | 320 | 319 | 320 | 11,000 |
1997/08/26 | 321 | 321 | 321 | 321 | 7,000 |
1997/08/20 | 341 | 341 | 335 | 335 | 8,000 |
1997/08/19 | 350 | 350 | 341 | 341 | 5,000 |
1997/08/18 | 350 | 350 | 350 | 350 | 2,000 |
1997/08/15 | 350 | 350 | 350 | 350 | 3,000 |
1997/08/14 | 369 | 369 | 369 | 369 | 1,000 |
1997/08/12 | 399 | 399 | 399 | 399 | 3,000 |
1997/08/08 | 390 | 400 | 390 | 400 | 13,000 |
1997/08/07 | 380 | 380 | 380 | 380 | 3,000 |
1997/08/06 | 380 | 380 | 380 | 380 | 7,000 |
1997/08/05 | 395 | 395 | 377 | 377 | 13,000 |
1997/08/04 | 398 | 398 | 398 | 398 | 1,000 |
1997/07/30 | 400 | 400 | 400 | 400 | 8,000 |
1997/07/29 | 401 | 401 | 401 | 401 | 2,000 |
1997/07/18 | 425 | 425 | 425 | 425 | 4,000 |
1997/07/14 | 425 | 425 | 425 | 425 | 1,000 |
1997/07/11 | 425 | 425 | 425 | 425 | 4,000 |
1997/07/10 | 410 | 415 | 410 | 415 | 14,000 |
1997/07/07 | 420 | 420 | 420 | 420 | 1,000 |
1997/07/04 | 445 | 445 | 421 | 421 | 3,000 |
1997/07/03 | 450 | 450 | 450 | 450 | 3,000 |
1997/07/02 | 435 | 450 | 435 | 450 | 5,000 |
1997/07/01 | 420 | 438 | 418 | 438 | 11,000 |
1997/06/30 | 420 | 430 | 420 | 430 | 5,000 |
1997/06/27 | 419 | 425 | 419 | 425 | 7,000 |
1997/06/26 | 414 | 419 | 405 | 419 | 8,000 |
1997/06/25 | 405 | 415 | 391 | 415 | 9,000 |
1997/06/20 | 423 | 423 | 410 | 423 | 7,000 |
1997/06/18 | 424 | 424 | 424 | 424 | 1,000 |
1997/06/17 | 418 | 425 | 418 | 425 | 8,000 |
1997/06/16 | 420 | 425 | 420 | 425 | 7,000 |
1997/06/13 | 429 | 430 | 429 | 430 | 8,000 |
1997/06/12 | 429 | 429 | 429 | 429 | 1,000 |
1997/06/11 | 430 | 430 | 430 | 430 | 10,000 |
1997/06/10 | 429 | 430 | 429 | 430 | 11,000 |
1997/06/09 | 429 | 429 | 429 | 429 | 2,000 |
1997/06/06 | 429 | 430 | 429 | 430 | 9,000 |
1997/06/05 | 429 | 430 | 429 | 430 | 9,000 |
1997/06/04 | 430 | 430 | 420 | 430 | 9,000 |
1997/06/02 | 420 | 420 | 420 | 420 | 12,000 |
1997/05/30 | 420 | 420 | 420 | 420 | 8,000 |
1997/05/28 | 430 | 430 | 430 | 430 | 1,000 |
1997/05/27 | 440 | 440 | 440 | 440 | 6,000 |
1997/05/26 | 440 | 440 | 440 | 440 | 5,000 |
1997/05/23 | 440 | 440 | 440 | 440 | 2,000 |
1997/05/22 | 444 | 445 | 440 | 440 | 9,000 |
1997/05/21 | 450 | 450 | 450 | 450 | 17,000 |
1997/05/20 | 450 | 450 | 440 | 450 | 16,000 |
1997/05/19 | 450 | 450 | 450 | 450 | 13,000 |
1997/05/16 | 450 | 450 | 450 | 450 | 14,000 |
1997/05/15 | 450 | 450 | 450 | 450 | 2,000 |
1997/05/14 | 445 | 445 | 445 | 445 | 6,000 |
1997/05/13 | 445 | 445 | 445 | 445 | 6,000 |
1997/05/09 | 435 | 440 | 435 | 440 | 6,000 |
1997/05/08 | 425 | 425 | 425 | 425 | 7,000 |
1997/05/07 | 425 | 425 | 420 | 425 | 11,000 |
1997/05/06 | 415 | 420 | 415 | 420 | 29,000 |
1997/05/02 | 414 | 415 | 414 | 415 | 14,000 |
1997/05/01 | 415 | 419 | 415 | 419 | 16,000 |
1997/04/30 | 400 | 415 | 400 | 409 | 32,000 |
1997/04/28 | 400 | 402 | 400 | 402 | 19,000 |
1997/04/25 | 420 | 430 | 415 | 420 | 6,000 |
1997/04/24 | 450 | 450 | 430 | 430 | 14,000 |
1997/04/23 | 441 | 460 | 441 | 460 | 18,000 |
1997/04/22 | 416 | 442 | 411 | 440 | 31,000 |
1997/04/21 | 402 | 423 | 402 | 411 | 25,000 |
1997/04/18 | 412 | 412 | 390 | 390 | 34,000 |
1997/04/11 | 497 | 497 | 497 | 497 | 3,000 |
1997/04/10 | 500 | 520 | 500 | 500 | 5,000 |
1997/04/09 | 530 | 530 | 530 | 530 | 3,000 |
1997/04/08 | 598 | 598 | 598 | 598 | 5,000 |
1997/04/04 | 608 | 608 | 608 | 608 | 3,000 |
1997/04/01 | 600 | 614 | 600 | 614 | 3,000 |
1997/03/26 | 618 | 618 | 618 | 618 | 1,000 |
1997/03/24 | 625 | 625 | 625 | 625 | 4,000 |
1997/03/21 | 625 | 625 | 625 | 625 | 2,000 |
1997/03/19 | 624 | 630 | 624 | 630 | 3,000 |
1997/03/18 | 634 | 634 | 634 | 634 | 1,000 |
1997/03/17 | 635 | 635 | 635 | 635 | 2,000 |
1997/03/14 | 625 | 625 | 625 | 625 | 2,000 |
1997/03/13 | 610 | 610 | 610 | 610 | 2,000 |
1997/03/12 | 610 | 610 | 610 | 610 | 3,000 |
1997/03/11 | 620 | 620 | 620 | 620 | 3,000 |
1997/03/10 | 620 | 620 | 620 | 620 | 2,000 |
1997/03/07 | 610 | 610 | 600 | 600 | 3,000 |
1997/03/06 | 650 | 650 | 650 | 650 | 3,000 |
1997/03/05 | 655 | 655 | 655 | 655 | 3,000 |
1997/03/04 | 655 | 655 | 655 | 655 | 1,000 |
1997/02/27 | 609 | 610 | 609 | 610 | 3,000 |
1997/02/26 | 609 | 609 | 609 | 609 | 3,000 |
1997/02/25 | 590 | 600 | 590 | 600 | 7,000 |
1997/02/24 | 600 | 600 | 600 | 600 | 1,000 |
1997/02/21 | 600 | 600 | 600 | 600 | 7,000 |
1997/02/20 | 609 | 610 | 600 | 600 | 4,000 |
1997/02/18 | 610 | 610 | 600 | 610 | 3,000 |
1997/02/17 | 610 | 610 | 610 | 610 | 2,000 |
1997/02/13 | 610 | 610 | 610 | 610 | 2,000 |
1997/02/10 | 620 | 620 | 610 | 610 | 3,000 |
1997/02/06 | 610 | 610 | 610 | 610 | 2,000 |
1997/02/04 | 610 | 610 | 610 | 610 | 2,000 |
1997/02/03 | 610 | 610 | 610 | 610 | 2,000 |
1997/01/31 | 610 | 610 | 610 | 610 | 2,000 |
1997/01/28 | 630 | 630 | 630 | 630 | 4,000 |
1997/01/24 | 610 | 610 | 610 | 610 | 2,000 |
1997/01/23 | 605 | 605 | 605 | 605 | 1,000 |
1997/01/21 | 600 | 600 | 600 | 600 | 2,000 |
1997/01/20 | 610 | 610 | 590 | 600 | 9,000 |
1997/01/17 | 610 | 610 | 600 | 600 | 4,000 |
1997/01/16 | 600 | 600 | 600 | 600 | 3,000 |
1997/01/13 | 579 | 600 | 579 | 600 | 7,000 |
1997/01/10 | 600 | 600 | 600 | 600 | 4,000 |
1997/01/08 | 678 | 678 | 678 | 678 | 2,000 |
1997/01/07 | 680 | 680 | 680 | 680 | 1,000 |