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 |
|---|---|---|---|---|---|
| 1999/12/22 | 135 | 135 | 135 | 135 | 1,000 |
| 1999/12/21 | 130 | 130 | 130 | 130 | 3,000 |
| 1999/12/20 | 150 | 150 | 140 | 140 | 6,000 |
| 1999/12/16 | 140 | 140 | 140 | 140 | 1,000 |
| 1999/12/15 | 155 | 155 | 141 | 141 | 9,000 |
| 1999/12/14 | 165 | 165 | 155 | 155 | 13,000 |
| 1999/12/13 | 165 | 165 | 165 | 165 | 1,000 |
| 1999/12/10 | 170 | 170 | 170 | 170 | 24,000 |
| 1999/12/09 | 170 | 170 | 170 | 170 | 2,000 |
| 1999/12/08 | 170 | 170 | 170 | 170 | 1,000 |
| 1999/12/07 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/12/03 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/12/01 | 170 | 170 | 170 | 170 | 2,000 |
| 1999/11/19 | 200 | 200 | 200 | 200 | 5,000 |
| 1999/11/11 | 185 | 185 | 185 | 185 | 3,000 |
| 1999/11/10 | 176 | 180 | 176 | 178 | 4,000 |
| 1999/11/09 | 175 | 175 | 175 | 175 | 2,000 |
| 1999/11/05 | 180 | 185 | 180 | 185 | 3,000 |
| 1999/11/02 | 185 | 185 | 185 | 185 | 1,000 |
| 1999/10/22 | 185 | 185 | 185 | 185 | 2,000 |
| 1999/10/20 | 200 | 200 | 200 | 200 | 3,000 |
| 1999/10/18 | 200 | 200 | 200 | 200 | 3,000 |
| 1999/10/15 | 200 | 200 | 200 | 200 | 3,000 |
| 1999/10/14 | 200 | 200 | 200 | 200 | 1,000 |
| 1999/10/13 | 200 | 200 | 200 | 200 | 3,000 |
| 1999/10/08 | 195 | 195 | 195 | 195 | 2,000 |
| 1999/10/05 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/10/04 | 201 | 201 | 201 | 201 | 1,000 |
| 1999/09/28 | 220 | 220 | 210 | 210 | 2,000 |
| 1999/09/20 | 220 | 220 | 220 | 220 | 3,000 |
| 1999/09/16 | 218 | 218 | 218 | 218 | 1,000 |
| 1999/09/13 | 218 | 218 | 218 | 218 | 1,000 |
| 1999/09/10 | 220 | 220 | 219 | 219 | 6,000 |
| 1999/09/09 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/09/07 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/09/06 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/09/01 | 220 | 230 | 220 | 230 | 4,000 |
| 1999/08/30 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/08/27 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/08/23 | 220 | 229 | 220 | 229 | 3,000 |
| 1999/08/20 | 230 | 230 | 230 | 230 | 2,000 |
| 1999/08/17 | 217 | 217 | 217 | 217 | 2,000 |
| 1999/08/16 | 217 | 217 | 217 | 217 | 1,000 |
| 1999/08/13 | 205 | 210 | 205 | 210 | 3,000 |
| 1999/08/12 | 205 | 205 | 205 | 205 | 1,000 |
| 1999/08/10 | 230 | 230 | 230 | 230 | 4,000 |
| 1999/08/06 | 220 | 220 | 219 | 219 | 3,000 |
| 1999/08/03 | 220 | 220 | 220 | 220 | 1,000 |
| 1999/08/02 | 220 | 220 | 220 | 220 | 2,000 |
| 1999/07/29 | 223 | 223 | 220 | 220 | 3,000 |
| 1999/07/28 | 230 | 230 | 223 | 223 | 4,000 |
| 1999/07/27 | 233 | 233 | 225 | 225 | 4,000 |
| 1999/07/26 | 233 | 233 | 233 | 233 | 1,000 |
| 1999/07/21 | 270 | 270 | 270 | 270 | 2,000 |
| 1999/07/19 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/07/16 | 270 | 270 | 270 | 270 | 1,000 |
| 1999/07/15 | 294 | 294 | 270 | 270 | 4,000 |
| 1999/07/14 | 279 | 295 | 279 | 279 | 12,000 |
| 1999/07/13 | 300 | 306 | 290 | 294 | 24,000 |
| 1999/07/12 | 255 | 305 | 255 | 299 | 40,000 |
| 1999/07/09 | 230 | 250 | 230 | 250 | 12,000 |
| 1999/07/08 | 225 | 225 | 225 | 225 | 1,000 |
| 1999/07/07 | 220 | 223 | 220 | 223 | 2,000 |
| 1999/07/06 | 223 | 223 | 223 | 223 | 1,000 |
| 1999/07/05 | 230 | 230 | 223 | 223 | 2,000 |
| 1999/07/02 | 223 | 223 | 220 | 220 | 2,000 |
| 1999/06/28 | 220 | 220 | 220 | 220 | 3,000 |
| 1999/06/24 | 240 | 240 | 239 | 239 | 6,000 |
| 1999/06/23 | 234 | 235 | 234 | 235 | 5,000 |
| 1999/06/22 | 235 | 235 | 235 | 235 | 5,000 |
| 1999/06/18 | 223 | 223 | 223 | 223 | 1,000 |
| 1999/06/17 | 230 | 230 | 230 | 230 | 4,000 |
| 1999/06/16 | 211 | 211 | 211 | 211 | 1,000 |
| 1999/06/15 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/06/14 | 203 | 203 | 203 | 203 | 2,000 |
| 1999/06/11 | 206 | 210 | 206 | 206 | 3,000 |
| 1999/06/10 | 203 | 203 | 203 | 203 | 1,000 |
| 1999/06/09 | 203 | 203 | 203 | 203 | 2,000 |
| 1999/06/07 | 192 | 193 | 192 | 193 | 4,000 |
| 1999/06/04 | 190 | 190 | 190 | 190 | 3,000 |
| 1999/06/03 | 193 | 193 | 193 | 193 | 1,000 |
| 1999/05/26 | 193 | 193 | 191 | 191 | 2,000 |
| 1999/05/24 | 193 | 193 | 193 | 193 | 3,000 |
| 1999/05/19 | 193 | 193 | 193 | 193 | 1,000 |
| 1999/05/17 | 193 | 193 | 193 | 193 | 1,000 |
| 1999/05/12 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/05/11 | 195 | 195 | 195 | 195 | 4,000 |
| 1999/05/10 | 195 | 198 | 195 | 195 | 14,000 |
| 1999/05/07 | 192 | 195 | 192 | 195 | 2,000 |
| 1999/05/06 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/04/30 | 195 | 195 | 195 | 195 | 1,000 |
| 1999/04/23 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/04/22 | 195 | 195 | 191 | 191 | 2,000 |
| 1999/04/20 | 202 | 202 | 202 | 202 | 3,000 |
| 1999/04/15 | 202 | 202 | 202 | 202 | 3,000 |
| 1999/04/13 | 205 | 205 | 205 | 205 | 3,000 |
| 1999/04/12 | 206 | 206 | 205 | 205 | 4,000 |
| 1999/04/09 | 205 | 205 | 205 | 205 | 4,000 |
| 1999/04/08 | 195 | 195 | 193 | 193 | 4,000 |
| 1999/04/07 | 193 | 193 | 193 | 193 | 5,000 |
| 1999/04/06 | 191 | 191 | 191 | 191 | 1,000 |
| 1999/04/05 | 182 | 190 | 182 | 190 | 9,000 |
| 1999/04/01 | 184 | 184 | 184 | 184 | 1,000 |
| 1999/03/31 | 184 | 184 | 184 | 184 | 1,000 |
| 1999/03/25 | 195 | 195 | 195 | 195 | 2,000 |
| 1999/03/23 | 188 | 188 | 188 | 188 | 1,000 |
| 1999/03/17 | 185 | 185 | 185 | 185 | 1,000 |
| 1999/03/15 | 180 | 181 | 180 | 180 | 8,000 |
| 1999/03/12 | 180 | 180 | 180 | 180 | 2,000 |
| 1999/03/11 | 181 | 181 | 180 | 180 | 23,000 |
| 1999/03/10 | 195 | 195 | 180 | 180 | 14,000 |
| 1999/02/25 | 205 | 205 | 205 | 205 | 2,000 |
| 1999/02/19 | 183 | 183 | 181 | 181 | 4,000 |
| 1999/02/15 | 192 | 192 | 192 | 192 | 4,000 |
| 1999/02/12 | 192 | 192 | 192 | 192 | 4,000 |
| 1999/02/05 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/02/04 | 180 | 180 | 180 | 180 | 1,000 |
| 1999/01/20 | 204 | 204 | 204 | 204 | 3,000 |
| 1999/01/19 | 204 | 204 | 204 | 204 | 2,000 |
| 1999/01/14 | 204 | 204 | 204 | 204 | 1,000 |
| 1999/01/13 | 204 | 204 | 204 | 204 | 1,000 |
| 1999/01/11 | 204 | 204 | 204 | 204 | 1,000 |
| 1999/01/08 | 203 | 203 | 203 | 203 | 2,000 |