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 |
---|---|---|---|---|---|
2001/12/20 | 100 | 100 | 98 | 98 | 6,000 |
2001/12/17 | 104 | 104 | 104 | 104 | 4,000 |
2001/12/11 | 103 | 103 | 103 | 103 | 21,000 |
2001/12/10 | 103 | 103 | 103 | 103 | 2,000 |
2001/12/07 | 101 | 101 | 101 | 101 | 2,000 |
2001/11/30 | 105 | 105 | 105 | 105 | 1,000 |
2001/11/27 | 101 | 101 | 101 | 101 | 3,000 |
2001/11/26 | 101 | 101 | 101 | 101 | 2,000 |
2001/11/20 | 101 | 101 | 101 | 101 | 5,000 |
2001/11/19 | 100 | 100 | 97 | 97 | 2,000 |
2001/11/16 | 97 | 97 | 97 | 97 | 1,000 |
2001/11/15 | 105 | 105 | 105 | 105 | 4,000 |
2001/11/14 | 102 | 102 | 102 | 102 | 5,000 |
2001/11/12 | 103 | 103 | 103 | 103 | 6,000 |
2001/11/08 | 96 | 96 | 96 | 96 | 1,000 |
2001/10/29 | 110 | 110 | 110 | 110 | 2,000 |
2001/10/26 | 110 | 110 | 110 | 110 | 2,000 |
2001/10/19 | 115 | 115 | 115 | 115 | 4,000 |
2001/10/15 | 115 | 115 | 115 | 115 | 3,000 |
2001/10/10 | 115 | 115 | 115 | 115 | 4,000 |
2001/09/28 | 115 | 115 | 115 | 115 | 4,000 |
2001/09/20 | 115 | 115 | 115 | 115 | 5,000 |
2001/09/17 | 115 | 115 | 115 | 115 | 3,000 |
2001/09/10 | 115 | 115 | 115 | 115 | 5,000 |
2001/09/05 | 115 | 115 | 115 | 115 | 2,000 |
2001/08/31 | 115 | 115 | 115 | 115 | 1,000 |
2001/08/29 | 117 | 122 | 117 | 122 | 4,000 |
2001/08/22 | 120 | 120 | 110 | 110 | 14,000 |
2001/08/20 | 135 | 135 | 130 | 130 | 6,000 |
2001/08/17 | 135 | 135 | 135 | 135 | 2,000 |
2001/08/15 | 135 | 135 | 135 | 135 | 4,000 |
2001/08/13 | 135 | 135 | 135 | 135 | 2,000 |
2001/08/10 | 133 | 133 | 133 | 133 | 4,000 |
2001/07/19 | 151 | 151 | 151 | 151 | 2,000 |
2001/07/18 | 151 | 151 | 151 | 151 | 1,000 |
2001/07/17 | 160 | 160 | 160 | 160 | 2,000 |
2001/07/12 | 150 | 150 | 150 | 150 | 3,000 |
2001/07/11 | 170 | 170 | 170 | 170 | 14,000 |
2001/06/29 | 180 | 180 | 180 | 180 | 3,000 |
2001/06/28 | 170 | 180 | 170 | 180 | 19,000 |
2001/06/27 | 180 | 182 | 180 | 182 | 12,000 |
2001/06/26 | 180 | 180 | 180 | 180 | 3,000 |
2001/06/25 | 180 | 184 | 178 | 184 | 61,000 |
2001/06/22 | 137 | 180 | 137 | 180 | 45,000 |
2001/06/21 | 120 | 130 | 105 | 130 | 18,000 |
2001/06/20 | 128 | 128 | 125 | 125 | 5,000 |
2001/06/19 | 128 | 128 | 128 | 128 | 5,000 |
2001/06/18 | 125 | 126 | 122 | 125 | 8,000 |
2001/06/14 | 122 | 122 | 122 | 122 | 5,000 |
2001/06/13 | 125 | 125 | 122 | 122 | 6,000 |
2001/06/12 | 125 | 125 | 125 | 125 | 1,000 |
2001/06/11 | 120 | 127 | 120 | 127 | 5,000 |
2001/06/08 | 112 | 112 | 112 | 112 | 4,000 |
2001/06/04 | 125 | 125 | 118 | 118 | 2,000 |
2001/06/01 | 111 | 127 | 111 | 125 | 4,000 |
2001/05/31 | 116 | 125 | 116 | 122 | 26,000 |
2001/05/29 | 105 | 105 | 93 | 93 | 5,000 |
2001/05/25 | 105 | 105 | 105 | 105 | 1,000 |
2001/05/23 | 105 | 105 | 105 | 105 | 1,000 |
2001/05/18 | 105 | 105 | 105 | 105 | 6,000 |
2001/05/15 | 105 | 105 | 105 | 105 | 4,000 |
2001/05/14 | 100 | 105 | 100 | 105 | 4,000 |
2001/05/10 | 100 | 100 | 100 | 100 | 2,000 |
2001/05/09 | 100 | 100 | 100 | 100 | 2,000 |
2001/05/07 | 100 | 100 | 100 | 100 | 5,000 |
2001/04/20 | 100 | 100 | 100 | 100 | 5,000 |
2001/04/18 | 100 | 100 | 100 | 100 | 3,000 |
2001/04/17 | 99 | 99 | 99 | 99 | 1,000 |
2001/04/16 | 99 | 99 | 99 | 99 | 2,000 |
2001/04/13 | 100 | 100 | 100 | 100 | 1,000 |
2001/04/12 | 98 | 98 | 98 | 98 | 3,000 |
2001/04/10 | 95 | 95 | 95 | 95 | 2,000 |
2001/04/05 | 95 | 95 | 95 | 95 | 3,000 |
2001/03/30 | 93 | 93 | 93 | 93 | 1,000 |
2001/03/19 | 100 | 100 | 100 | 100 | 5,000 |
2001/03/15 | 100 | 100 | 100 | 100 | 4,000 |
2001/03/09 | 105 | 105 | 105 | 105 | 6,000 |
2001/03/07 | 95 | 95 | 95 | 95 | 1,000 |
2001/02/20 | 100 | 100 | 100 | 100 | 5,000 |
2001/02/15 | 100 | 100 | 92 | 92 | 5,000 |
2001/02/09 | 97 | 100 | 97 | 100 | 7,000 |
2001/02/07 | 95 | 95 | 95 | 95 | 1,000 |
2001/02/05 | 95 | 95 | 95 | 95 | 1,000 |
2001/02/02 | 95 | 95 | 95 | 95 | 1,000 |
2001/02/01 | 96 | 100 | 96 | 100 | 8,000 |
2001/01/22 | 105 | 105 | 105 | 105 | 1,000 |
2001/01/19 | 104 | 104 | 104 | 104 | 3,000 |
2001/01/15 | 104 | 104 | 104 | 104 | 4,000 |
2001/01/10 | 103 | 105 | 90 | 90 | 9,000 |