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 |
---|---|---|---|---|---|
2004/12/30 | 141 | 141 | 141 | 141 | 3,000 |
2004/12/29 | 138 | 140 | 138 | 140 | 3,000 |
2004/12/27 | 140 | 142 | 137 | 137 | 9,000 |
2004/12/24 | 140 | 140 | 140 | 140 | 3,000 |
2004/12/22 | 140 | 140 | 140 | 140 | 7,000 |
2004/12/21 | 140 | 140 | 140 | 140 | 2,000 |
2004/12/20 | 142 | 142 | 142 | 142 | 2,000 |
2004/12/17 | 137 | 140 | 135 | 140 | 7,000 |
2004/12/16 | 142 | 142 | 140 | 140 | 9,000 |
2004/12/15 | 146 | 146 | 146 | 146 | 3,000 |
2004/12/13 | 147 | 147 | 145 | 145 | 2,000 |
2004/12/10 | 153 | 153 | 141 | 141 | 10,000 |
2004/12/09 | 142 | 143 | 140 | 140 | 12,000 |
2004/12/08 | 141 | 141 | 141 | 141 | 1,000 |
2004/12/07 | 142 | 142 | 140 | 140 | 8,000 |
2004/12/06 | 142 | 145 | 142 | 142 | 6,000 |
2004/12/03 | 142 | 142 | 142 | 142 | 4,000 |
2004/12/02 | 146 | 147 | 145 | 146 | 5,000 |
2004/12/01 | 152 | 152 | 146 | 149 | 17,000 |
2004/11/30 | 154 | 154 | 150 | 150 | 8,000 |
2004/11/29 | 167 | 167 | 143 | 153 | 45,000 |
2004/11/26 | 145 | 149 | 142 | 142 | 12,000 |
2004/11/22 | 143 | 147 | 143 | 147 | 10,000 |
2004/11/19 | 143 | 144 | 142 | 143 | 17,000 |
2004/11/18 | 140 | 141 | 140 | 141 | 8,000 |
2004/11/17 | 141 | 141 | 138 | 138 | 10,000 |
2004/11/16 | 147 | 147 | 139 | 145 | 14,000 |
2004/11/15 | 139 | 146 | 138 | 146 | 18,000 |
2004/11/11 | 137 | 138 | 137 | 138 | 5,000 |
2004/11/10 | 140 | 140 | 135 | 138 | 9,000 |
2004/11/09 | 142 | 142 | 136 | 139 | 4,000 |
2004/11/08 | 140 | 143 | 140 | 143 | 8,000 |
2004/11/05 | 138 | 138 | 138 | 138 | 1,000 |
2004/11/04 | 138 | 138 | 138 | 138 | 11,000 |
2004/11/02 | 133 | 138 | 133 | 138 | 22,000 |
2004/11/01 | 138 | 138 | 132 | 136 | 9,000 |
2004/10/28 | 136 | 141 | 134 | 138 | 13,000 |
2004/10/27 | 139 | 139 | 133 | 139 | 20,000 |
2004/10/26 | 138 | 142 | 137 | 139 | 13,000 |
2004/10/25 | 150 | 150 | 139 | 143 | 57,000 |
2004/10/22 | 140 | 152 | 140 | 152 | 31,000 |
2004/10/21 | 145 | 145 | 134 | 144 | 36,000 |
2004/10/20 | 147 | 147 | 143 | 147 | 13,000 |
2004/10/19 | 148 | 148 | 143 | 147 | 13,000 |
2004/10/18 | 151 | 151 | 143 | 148 | 39,000 |
2004/10/15 | 153 | 153 | 147 | 151 | 77,000 |
2004/10/14 | 206 | 215 | 147 | 153 | 603,000 |
2004/10/13 | 140 | 192 | 138 | 192 | 176,000 |
2004/10/12 | 144 | 144 | 138 | 142 | 8,000 |
2004/10/08 | 143 | 150 | 138 | 150 | 15,000 |
2004/10/07 | 143 | 146 | 135 | 141 | 27,000 |
2004/10/06 | 135 | 143 | 135 | 143 | 28,000 |
2004/10/05 | 135 | 135 | 130 | 135 | 8,000 |
2004/10/04 | 134 | 136 | 130 | 136 | 11,000 |
2004/10/01 | 129 | 134 | 129 | 134 | 3,000 |
2004/09/30 | 132 | 135 | 130 | 135 | 4,000 |
2004/09/29 | 135 | 135 | 135 | 135 | 4,000 |
2004/09/28 | 135 | 135 | 132 | 135 | 11,000 |
2004/09/24 | 136 | 136 | 136 | 136 | 17,000 |
2004/09/22 | 137 | 137 | 131 | 136 | 10,000 |
2004/09/21 | 136 | 136 | 135 | 135 | 2,000 |
2004/09/17 | 138 | 139 | 135 | 136 | 13,000 |
2004/09/16 | 138 | 139 | 135 | 139 | 9,000 |
2004/09/15 | 139 | 141 | 138 | 141 | 17,000 |
2004/09/14 | 138 | 150 | 138 | 142 | 81,000 |
2004/09/13 | 136 | 136 | 136 | 136 | 2,000 |
2004/09/10 | 140 | 140 | 137 | 140 | 10,000 |
2004/09/09 | 140 | 142 | 138 | 141 | 15,000 |
2004/09/08 | 141 | 144 | 136 | 140 | 25,000 |
2004/09/07 | 140 | 142 | 140 | 141 | 12,000 |
2004/09/06 | 137 | 143 | 137 | 143 | 33,000 |
2004/09/03 | 139 | 143 | 138 | 140 | 14,000 |
2004/09/02 | 142 | 142 | 135 | 139 | 11,000 |
2004/09/01 | 145 | 145 | 132 | 142 | 47,000 |
2004/08/31 | 156 | 156 | 140 | 145 | 88,000 |
2004/08/30 | 134 | 156 | 134 | 156 | 81,000 |
2004/08/27 | 139 | 140 | 127 | 133 | 48,000 |
2004/08/26 | 143 | 143 | 133 | 140 | 48,000 |
2004/08/25 | 150 | 150 | 137 | 140 | 78,000 |
2004/08/24 | 170 | 200 | 160 | 160 | 507,000 |
2004/08/23 | 120 | 166 | 120 | 166 | 78,000 |
2004/08/20 | 116 | 116 | 116 | 116 | 2,000 |
2004/08/17 | 114 | 116 | 114 | 116 | 6,000 |
2004/08/16 | 115 | 117 | 108 | 117 | 5,000 |
2004/08/10 | 115 | 115 | 115 | 115 | 3,000 |
2004/08/09 | 110 | 111 | 110 | 111 | 5,000 |
2004/08/06 | 111 | 111 | 111 | 111 | 2,000 |
2004/08/05 | 122 | 122 | 120 | 120 | 2,000 |
2004/08/03 | 124 | 124 | 124 | 124 | 3,000 |
2004/08/02 | 123 | 124 | 123 | 124 | 3,000 |
2004/07/28 | 127 | 127 | 127 | 127 | 1,000 |
2004/07/27 | 128 | 128 | 128 | 128 | 1,000 |
2004/07/26 | 127 | 127 | 124 | 124 | 2,000 |
2004/07/20 | 130 | 130 | 130 | 130 | 3,000 |
2004/07/15 | 129 | 130 | 129 | 130 | 9,000 |
2004/07/13 | 126 | 126 | 126 | 126 | 1,000 |
2004/07/12 | 126 | 126 | 126 | 126 | 1,000 |
2004/07/09 | 126 | 130 | 126 | 130 | 13,000 |
2004/07/08 | 121 | 121 | 121 | 121 | 2,000 |
2004/07/07 | 121 | 121 | 121 | 121 | 1,000 |
2004/07/06 | 120 | 120 | 120 | 120 | 2,000 |
2004/07/02 | 122 | 126 | 122 | 126 | 6,000 |
2004/06/30 | 124 | 124 | 122 | 122 | 4,000 |
2004/06/29 | 119 | 124 | 119 | 124 | 9,000 |
2004/06/28 | 119 | 119 | 119 | 119 | 3,000 |
2004/06/25 | 119 | 119 | 119 | 119 | 2,000 |
2004/06/24 | 117 | 117 | 117 | 117 | 3,000 |
2004/06/23 | 116 | 117 | 116 | 117 | 3,000 |
2004/06/21 | 115 | 124 | 115 | 124 | 7,000 |
2004/06/18 | 121 | 121 | 115 | 115 | 6,000 |
2004/06/16 | 123 | 123 | 123 | 123 | 2,000 |
2004/06/15 | 122 | 124 | 122 | 124 | 4,000 |
2004/06/14 | 119 | 119 | 117 | 117 | 3,000 |
2004/06/11 | 124 | 124 | 120 | 120 | 4,000 |
2004/06/10 | 128 | 128 | 125 | 125 | 3,000 |
2004/06/09 | 115 | 130 | 115 | 130 | 4,000 |
2004/06/08 | 115 | 115 | 115 | 115 | 2,000 |
2004/05/28 | 123 | 123 | 123 | 123 | 1,000 |
2004/05/25 | 117 | 117 | 117 | 117 | 2,000 |
2004/05/24 | 115 | 115 | 115 | 115 | 1,000 |
2004/05/21 | 131 | 131 | 130 | 130 | 5,000 |
2004/05/20 | 127 | 130 | 127 | 130 | 4,000 |
2004/05/19 | 119 | 119 | 112 | 112 | 2,000 |
2004/05/17 | 134 | 134 | 131 | 131 | 4,000 |
2004/05/12 | 107 | 107 | 107 | 107 | 5,000 |
2004/05/10 | 141 | 141 | 129 | 129 | 4,000 |
2004/04/26 | 132 | 132 | 132 | 132 | 1,000 |
2004/04/20 | 145 | 145 | 145 | 145 | 3,000 |
2004/04/15 | 150 | 150 | 145 | 145 | 4,000 |
2004/04/09 | 144 | 144 | 144 | 144 | 2,000 |
2004/04/02 | 134 | 134 | 134 | 134 | 1,000 |
2004/03/26 | 130 | 134 | 130 | 134 | 2,000 |
2004/03/19 | 137 | 137 | 135 | 135 | 3,000 |
2004/03/16 | 124 | 124 | 124 | 124 | 2,000 |
2004/03/15 | 125 | 125 | 125 | 125 | 5,000 |
2004/03/10 | 115 | 115 | 115 | 115 | 8,000 |
2004/02/24 | 110 | 110 | 110 | 110 | 8,000 |
2004/02/20 | 110 | 110 | 110 | 110 | 3,000 |
2004/02/16 | 110 | 110 | 110 | 110 | 4,000 |
2004/02/12 | 110 | 110 | 110 | 110 | 1,000 |
2004/02/10 | 110 | 110 | 110 | 110 | 4,000 |
2004/02/05 | 105 | 105 | 105 | 105 | 1,000 |
2004/02/04 | 110 | 110 | 110 | 110 | 3,000 |
2004/02/02 | 105 | 105 | 105 | 105 | 1,000 |
2004/01/27 | 110 | 110 | 110 | 110 | 2,000 |
2004/01/26 | 110 | 110 | 110 | 110 | 16,000 |
2004/01/23 | 110 | 110 | 110 | 110 | 2,000 |
2004/01/22 | 110 | 110 | 110 | 110 | 3,000 |
2004/01/21 | 113 | 113 | 105 | 105 | 13,000 |
2004/01/20 | 113 | 113 | 110 | 110 | 4,000 |
2004/01/19 | 110 | 110 | 110 | 110 | 3,000 |
2004/01/16 | 114 | 114 | 110 | 110 | 3,000 |
2004/01/15 | 119 | 119 | 109 | 109 | 5,000 |
2004/01/14 | 111 | 111 | 111 | 111 | 1,000 |
2004/01/09 | 114 | 115 | 114 | 115 | 2,000 |
2004/01/08 | 114 | 114 | 114 | 114 | 1,000 |