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 |
|---|---|---|---|---|---|
| 2003/12/26 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/12/25 | 109 | 109 | 90 | 90 | 6,000 |
| 2003/12/19 | 124 | 125 | 124 | 125 | 3,000 |
| 2003/12/18 | 117 | 117 | 117 | 117 | 1,000 |
| 2003/12/16 | 112 | 112 | 112 | 112 | 1,000 |
| 2003/12/15 | 129 | 129 | 129 | 129 | 4,000 |
| 2003/12/11 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/12/10 | 120 | 129 | 120 | 129 | 13,000 |
| 2003/12/08 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/12/05 | 102 | 102 | 102 | 102 | 1,000 |
| 2003/12/01 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/11/28 | 120 | 120 | 111 | 111 | 5,000 |
| 2003/11/21 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/11/20 | 134 | 135 | 134 | 135 | 3,000 |
| 2003/11/17 | 135 | 135 | 135 | 135 | 3,000 |
| 2003/11/11 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/11/10 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/11/05 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/10/20 | 129 | 130 | 129 | 130 | 3,000 |
| 2003/10/17 | 117 | 119 | 117 | 119 | 2,000 |
| 2003/10/15 | 130 | 130 | 114 | 115 | 5,000 |
| 2003/10/14 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/10/10 | 130 | 130 | 130 | 130 | 3,000 |
| 2003/10/09 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/10/07 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/10/06 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/09/19 | 129 | 130 | 129 | 130 | 45,000 |
| 2003/09/18 | 125 | 128 | 125 | 128 | 18,000 |
| 2003/09/16 | 124 | 125 | 124 | 125 | 21,000 |
| 2003/09/10 | 124 | 124 | 124 | 124 | 3,000 |
| 2003/09/09 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/09/04 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/09/03 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/08/29 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/08/28 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/08/27 | 120 | 120 | 115 | 115 | 11,000 |
| 2003/08/26 | 115 | 115 | 115 | 115 | 7,000 |
| 2003/08/20 | 119 | 119 | 119 | 119 | 3,000 |
| 2003/08/15 | 120 | 120 | 119 | 119 | 2,000 |
| 2003/08/08 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/08/07 | 110 | 115 | 110 | 115 | 8,000 |
| 2003/08/05 | 110 | 110 | 110 | 110 | 7,000 |
| 2003/07/29 | 114 | 115 | 114 | 115 | 3,000 |
| 2003/07/28 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/07/24 | 115 | 115 | 115 | 115 | 7,000 |
| 2003/07/23 | 113 | 113 | 113 | 113 | 1,000 |
| 2003/07/22 | 114 | 114 | 114 | 114 | 11,000 |
| 2003/07/18 | 115 | 115 | 115 | 115 | 3,000 |
| 2003/07/16 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/07/15 | 115 | 115 | 114 | 114 | 3,000 |
| 2003/07/14 | 110 | 114 | 110 | 114 | 3,000 |
| 2003/07/11 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/07/10 | 118 | 118 | 115 | 115 | 15,000 |
| 2003/07/08 | 110 | 111 | 110 | 111 | 5,000 |
| 2003/07/07 | 102 | 111 | 102 | 111 | 14,000 |
| 2003/07/04 | 105 | 107 | 105 | 105 | 6,000 |
| 2003/07/02 | 101 | 101 | 101 | 101 | 2,000 |
| 2003/07/01 | 110 | 110 | 110 | 110 | 5,000 |
| 2003/06/24 | 110 | 111 | 110 | 111 | 6,000 |
| 2003/06/23 | 111 | 111 | 111 | 111 | 5,000 |
| 2003/06/20 | 118 | 118 | 111 | 111 | 3,000 |
| 2003/06/19 | 111 | 111 | 111 | 111 | 5,000 |
| 2003/06/18 | 110 | 111 | 110 | 111 | 4,000 |
| 2003/06/16 | 111 | 111 | 111 | 111 | 2,000 |
| 2003/06/13 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/06/11 | 111 | 111 | 111 | 111 | 9,000 |
| 2003/06/10 | 111 | 111 | 111 | 111 | 4,000 |
| 2003/06/09 | 110 | 110 | 110 | 110 | 6,000 |
| 2003/06/06 | 111 | 111 | 105 | 110 | 6,000 |
| 2003/06/05 | 101 | 101 | 101 | 101 | 5,000 |
| 2003/05/23 | 114 | 114 | 114 | 114 | 5,000 |
| 2003/05/22 | 114 | 114 | 114 | 114 | 5,000 |
| 2003/05/21 | 114 | 114 | 114 | 114 | 5,000 |
| 2003/05/20 | 120 | 120 | 120 | 120 | 9,000 |
| 2003/05/19 | 114 | 120 | 114 | 120 | 15,000 |
| 2003/05/16 | 120 | 120 | 120 | 120 | 5,000 |
| 2003/05/15 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/05/14 | 120 | 120 | 120 | 120 | 5,000 |
| 2003/05/12 | 115 | 115 | 115 | 115 | 18,000 |
| 2003/05/09 | 115 | 115 | 115 | 115 | 6,000 |
| 2003/05/08 | 100 | 100 | 91 | 91 | 14,000 |
| 2003/05/02 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/05/01 | 110 | 110 | 110 | 110 | 3,000 |
| 2003/04/30 | 111 | 111 | 111 | 111 | 1,000 |
| 2003/04/28 | 111 | 111 | 111 | 111 | 3,000 |
| 2003/04/24 | 114 | 114 | 114 | 114 | 7,000 |
| 2003/04/22 | 105 | 110 | 105 | 110 | 2,000 |
| 2003/04/21 | 100 | 100 | 100 | 100 | 2,000 |
| 2003/04/18 | 110 | 110 | 109 | 109 | 4,000 |
| 2003/04/15 | 110 | 110 | 110 | 110 | 2,000 |
| 2003/04/11 | 110 | 110 | 110 | 110 | 1,000 |
| 2003/04/10 | 100 | 100 | 100 | 100 | 4,000 |
| 2003/04/09 | 89 | 89 | 89 | 89 | 2,000 |
| 2003/03/20 | 88 | 88 | 88 | 88 | 7,000 |
| 2003/03/19 | 88 | 88 | 88 | 88 | 2,000 |
| 2003/03/17 | 89 | 89 | 89 | 89 | 4,000 |
| 2003/03/10 | 88 | 89 | 88 | 89 | 5,000 |
| 2003/03/06 | 90 | 90 | 89 | 89 | 2,000 |
| 2003/02/20 | 87 | 90 | 87 | 90 | 5,000 |
| 2003/02/17 | 95 | 95 | 80 | 90 | 6,000 |
| 2003/02/13 | 90 | 90 | 90 | 90 | 30,000 |
| 2003/02/10 | 84 | 114 | 84 | 114 | 5,000 |
| 2003/02/07 | 85 | 85 | 85 | 85 | 3,000 |
| 2003/01/28 | 82 | 87 | 82 | 87 | 2,000 |
| 2003/01/23 | 83 | 87 | 83 | 87 | 2,000 |
| 2003/01/22 | 87 | 87 | 87 | 87 | 7,000 |
| 2003/01/21 | 81 | 81 | 81 | 81 | 1,000 |
| 2003/01/20 | 87 | 88 | 87 | 88 | 5,000 |
| 2003/01/17 | 82 | 88 | 82 | 88 | 6,000 |
| 2003/01/15 | 88 | 89 | 88 | 89 | 13,000 |
| 2003/01/10 | 88 | 89 | 88 | 89 | 5,000 |