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 |
---|---|---|---|---|---|
2000/12/20 | 108 | 111 | 108 | 111 | 4,000 |
2000/12/15 | 105 | 108 | 105 | 108 | 4,000 |
2000/12/12 | 107 | 107 | 107 | 107 | 3,000 |
2000/12/11 | 105 | 105 | 105 | 105 | 2,000 |
2000/12/08 | 95 | 100 | 95 | 100 | 26,000 |
2000/12/01 | 95 | 95 | 95 | 95 | 1,000 |
2000/11/29 | 96 | 96 | 96 | 96 | 2,000 |
2000/11/28 | 96 | 96 | 96 | 96 | 2,000 |
2000/11/20 | 100 | 100 | 95 | 95 | 7,000 |
2000/11/15 | 100 | 100 | 100 | 100 | 4,000 |
2000/11/13 | 100 | 100 | 100 | 100 | 1,000 |
2000/11/10 | 100 | 100 | 100 | 100 | 7,000 |
2000/11/07 | 99 | 99 | 99 | 99 | 1,000 |
2000/10/31 | 97 | 97 | 97 | 97 | 8,000 |
2000/10/30 | 96 | 96 | 96 | 96 | 1,000 |
2000/10/26 | 95 | 95 | 95 | 95 | 1,000 |
2000/10/20 | 100 | 100 | 100 | 100 | 5,000 |
2000/10/16 | 100 | 100 | 100 | 100 | 5,000 |
2000/10/12 | 100 | 100 | 100 | 100 | 1,000 |
2000/10/10 | 102 | 102 | 101 | 101 | 10,000 |
2000/10/06 | 101 | 101 | 101 | 101 | 10,000 |
2000/10/05 | 103 | 103 | 103 | 103 | 3,000 |
2000/09/20 | 124 | 124 | 124 | 124 | 3,000 |
2000/09/18 | 119 | 124 | 119 | 124 | 4,000 |
2000/09/12 | 115 | 124 | 115 | 124 | 3,000 |
2000/09/08 | 106 | 106 | 106 | 106 | 3,000 |
2000/09/06 | 101 | 101 | 101 | 101 | 3,000 |
2000/09/04 | 105 | 105 | 101 | 101 | 2,000 |
2000/08/31 | 112 | 112 | 110 | 110 | 3,000 |
2000/08/28 | 112 | 112 | 112 | 112 | 1,000 |
2000/08/25 | 112 | 112 | 112 | 112 | 5,000 |
2000/08/23 | 112 | 112 | 112 | 112 | 2,000 |
2000/08/18 | 120 | 120 | 110 | 110 | 6,000 |
2000/08/15 | 120 | 120 | 120 | 120 | 3,000 |
2000/08/11 | 125 | 125 | 125 | 125 | 1,000 |
2000/08/10 | 125 | 125 | 125 | 125 | 5,000 |
2000/08/03 | 115 | 115 | 115 | 115 | 1,000 |
2000/08/02 | 120 | 120 | 115 | 115 | 13,000 |
2000/07/27 | 115 | 115 | 115 | 115 | 3,000 |
2000/07/26 | 112 | 112 | 112 | 112 | 5,000 |
2000/07/19 | 139 | 145 | 139 | 145 | 4,000 |
2000/07/18 | 139 | 139 | 139 | 139 | 1,000 |
2000/07/17 | 139 | 139 | 139 | 139 | 2,000 |
2000/07/12 | 125 | 125 | 125 | 125 | 1,000 |
2000/07/11 | 130 | 139 | 130 | 139 | 13,000 |
2000/07/10 | 122 | 130 | 122 | 130 | 14,000 |
2000/07/06 | 125 | 125 | 125 | 125 | 1,000 |
2000/07/05 | 130 | 130 | 130 | 130 | 3,000 |
2000/07/04 | 130 | 130 | 130 | 130 | 2,000 |
2000/06/20 | 128 | 128 | 128 | 128 | 3,000 |
2000/06/19 | 128 | 128 | 128 | 128 | 1,000 |
2000/06/16 | 150 | 150 | 150 | 150 | 4,000 |
2000/06/09 | 131 | 131 | 131 | 131 | 6,000 |
2000/06/06 | 110 | 110 | 110 | 110 | 1,000 |
2000/06/05 | 110 | 110 | 110 | 110 | 3,000 |
2000/05/25 | 111 | 111 | 111 | 111 | 2,000 |
2000/05/23 | 159 | 159 | 159 | 159 | 1,000 |
2000/05/19 | 159 | 159 | 159 | 159 | 3,000 |
2000/05/15 | 152 | 152 | 152 | 152 | 3,000 |
2000/05/11 | 152 | 152 | 152 | 152 | 2,000 |
2000/05/10 | 145 | 152 | 145 | 152 | 5,000 |
2000/05/08 | 145 | 145 | 145 | 145 | 1,000 |
2000/05/01 | 146 | 146 | 146 | 146 | 2,000 |
2000/04/24 | 146 | 146 | 146 | 146 | 1,000 |
2000/04/21 | 147 | 147 | 147 | 147 | 1,000 |
2000/04/20 | 160 | 160 | 146 | 146 | 4,000 |
2000/04/17 | 150 | 150 | 146 | 146 | 6,000 |
2000/04/14 | 150 | 150 | 150 | 150 | 1,000 |
2000/04/13 | 150 | 150 | 150 | 150 | 1,000 |
2000/04/11 | 150 | 150 | 150 | 150 | 2,000 |
2000/04/10 | 148 | 150 | 148 | 150 | 2,000 |
2000/04/06 | 146 | 146 | 146 | 146 | 1,000 |
2000/03/23 | 160 | 160 | 160 | 160 | 3,000 |
2000/03/21 | 147 | 147 | 147 | 147 | 3,000 |
2000/03/17 | 145 | 146 | 145 | 146 | 2,000 |
2000/03/16 | 145 | 145 | 145 | 145 | 1,000 |
2000/03/15 | 145 | 145 | 145 | 145 | 5,000 |
2000/03/10 | 133 | 133 | 133 | 133 | 5,000 |
2000/03/08 | 130 | 131 | 130 | 131 | 2,000 |
2000/03/06 | 133 | 133 | 131 | 131 | 2,000 |
2000/03/02 | 133 | 133 | 133 | 133 | 4,000 |
2000/03/01 | 133 | 133 | 133 | 133 | 1,000 |
2000/02/29 | 133 | 133 | 133 | 133 | 1,000 |
2000/02/28 | 133 | 133 | 133 | 133 | 2,000 |
2000/02/25 | 133 | 133 | 133 | 133 | 1,000 |
2000/02/24 | 133 | 133 | 133 | 133 | 1,000 |
2000/02/23 | 135 | 135 | 135 | 135 | 3,000 |
2000/02/22 | 133 | 135 | 133 | 135 | 5,000 |
2000/02/18 | 135 | 135 | 133 | 133 | 5,000 |
2000/02/15 | 133 | 134 | 133 | 133 | 15,000 |
2000/02/09 | 133 | 133 | 133 | 133 | 2,000 |
2000/02/08 | 129 | 129 | 129 | 129 | 1,000 |
2000/02/07 | 129 | 129 | 129 | 129 | 1,000 |
2000/02/04 | 130 | 130 | 129 | 129 | 4,000 |
2000/01/27 | 134 | 134 | 134 | 134 | 1,000 |
2000/01/20 | 146 | 146 | 146 | 146 | 3,000 |
2000/01/17 | 148 | 148 | 146 | 146 | 5,000 |
2000/01/14 | 130 | 140 | 130 | 140 | 14,000 |
2000/01/13 | 122 | 125 | 122 | 125 | 2,000 |
2000/01/12 | 125 | 125 | 125 | 125 | 4,000 |
2000/01/07 | 130 | 130 | 130 | 130 | 8,000 |
2000/01/06 | 137 | 137 | 137 | 137 | 1,000 |