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 |
|---|---|---|---|---|---|
| 2005/12/30 | 379 | 381 | 379 | 379 | 8,000 |
| 2005/12/29 | 385 | 385 | 383 | 383 | 12,000 |
| 2005/12/28 | 385 | 385 | 381 | 381 | 27,000 |
| 2005/12/27 | 375 | 382 | 375 | 380 | 9,000 |
| 2005/12/26 | 379 | 382 | 362 | 378 | 18,000 |
| 2005/12/22 | 377 | 380 | 375 | 375 | 12,000 |
| 2005/12/21 | 380 | 384 | 380 | 380 | 14,000 |
| 2005/12/20 | 385 | 385 | 380 | 380 | 17,000 |
| 2005/12/19 | 380 | 385 | 375 | 380 | 24,000 |
| 2005/12/16 | 375 | 375 | 372 | 375 | 17,000 |
| 2005/12/15 | 384 | 384 | 383 | 384 | 5,000 |
| 2005/12/14 | 388 | 388 | 375 | 384 | 33,000 |
| 2005/12/13 | 390 | 394 | 386 | 390 | 18,000 |
| 2005/12/12 | 400 | 401 | 385 | 385 | 38,000 |
| 2005/12/09 | 393 | 403 | 390 | 395 | 42,000 |
| 2005/12/08 | 396 | 419 | 375 | 378 | 174,000 |
| 2005/12/07 | 385 | 401 | 379 | 392 | 193,000 |
| 2005/12/06 | 359 | 375 | 350 | 375 | 59,000 |
| 2005/12/05 | 365 | 366 | 354 | 354 | 25,000 |
| 2005/12/02 | 367 | 367 | 356 | 365 | 20,000 |
| 2005/12/01 | 353 | 385 | 350 | 366 | 71,000 |
| 2005/11/30 | 359 | 370 | 350 | 352 | 43,000 |
| 2005/11/29 | 345 | 355 | 342 | 343 | 25,000 |
| 2005/11/28 | 373 | 373 | 340 | 346 | 87,000 |
| 2005/11/25 | 418 | 423 | 339 | 363 | 587,000 |
| 2005/11/24 | 358 | 383 | 358 | 383 | 404,000 |
| 2005/11/22 | 294 | 303 | 292 | 303 | 14,000 |
| 2005/11/21 | 290 | 299 | 290 | 297 | 52,000 |
| 2005/11/18 | 288 | 292 | 286 | 287 | 29,000 |
| 2005/11/17 | 286 | 327 | 283 | 287 | 214,000 |
| 2005/11/16 | 281 | 281 | 281 | 281 | 7,000 |
| 2005/11/15 | 287 | 288 | 280 | 284 | 15,000 |
| 2005/11/14 | 290 | 291 | 287 | 287 | 10,000 |
| 2005/11/11 | 289 | 291 | 286 | 291 | 11,000 |
| 2005/11/10 | 295 | 295 | 289 | 294 | 8,000 |
| 2005/11/09 | 293 | 295 | 293 | 295 | 2,000 |
| 2005/11/08 | 298 | 298 | 288 | 293 | 16,000 |
| 2005/11/07 | 294 | 294 | 293 | 293 | 2,000 |
| 2005/11/04 | 298 | 298 | 293 | 293 | 12,000 |
| 2005/11/02 | 294 | 299 | 293 | 297 | 13,000 |
| 2005/11/01 | 300 | 310 | 295 | 298 | 30,000 |
| 2005/10/31 | 286 | 292 | 286 | 292 | 17,000 |
| 2005/10/28 | 286 | 287 | 281 | 282 | 9,000 |
| 2005/10/27 | 290 | 291 | 284 | 284 | 8,000 |
| 2005/10/26 | 289 | 289 | 283 | 289 | 16,000 |
| 2005/10/25 | 288 | 289 | 286 | 289 | 12,000 |
| 2005/10/24 | 288 | 289 | 285 | 285 | 7,000 |
| 2005/10/21 | 290 | 290 | 289 | 289 | 6,000 |
| 2005/10/20 | 281 | 286 | 276 | 286 | 6,000 |
| 2005/10/19 | 276 | 279 | 270 | 278 | 14,000 |
| 2005/10/18 | 278 | 278 | 274 | 274 | 9,000 |
| 2005/10/17 | 283 | 284 | 279 | 284 | 6,000 |
| 2005/10/14 | 280 | 281 | 276 | 277 | 8,000 |
| 2005/10/13 | 289 | 289 | 280 | 280 | 3,000 |
| 2005/10/12 | 287 | 288 | 281 | 282 | 10,000 |
| 2005/10/11 | 278 | 285 | 277 | 285 | 8,000 |
| 2005/10/07 | 284 | 284 | 277 | 277 | 23,000 |
| 2005/10/06 | 302 | 302 | 281 | 286 | 123,000 |
| 2005/10/05 | 285 | 325 | 285 | 317 | 560,000 |
| 2005/10/04 | 265 | 265 | 265 | 265 | 3,000 |
| 2005/10/03 | 262 | 264 | 261 | 261 | 7,000 |
| 2005/09/30 | 265 | 265 | 260 | 265 | 18,000 |
| 2005/09/29 | 261 | 266 | 261 | 266 | 2,000 |
| 2005/09/28 | 259 | 261 | 259 | 261 | 7,000 |
| 2005/09/27 | 264 | 264 | 260 | 260 | 10,000 |
| 2005/09/26 | 271 | 271 | 255 | 258 | 32,000 |
| 2005/09/22 | 271 | 271 | 271 | 271 | 1,000 |
| 2005/09/21 | 281 | 281 | 268 | 268 | 9,000 |
| 2005/09/20 | 271 | 276 | 268 | 276 | 25,000 |
| 2005/09/16 | 264 | 268 | 262 | 268 | 12,000 |
| 2005/09/15 | 265 | 265 | 265 | 265 | 4,000 |
| 2005/09/14 | 262 | 262 | 258 | 258 | 4,000 |
| 2005/09/13 | 262 | 262 | 259 | 259 | 7,000 |
| 2005/09/12 | 258 | 260 | 258 | 260 | 5,000 |
| 2005/09/09 | 258 | 258 | 258 | 258 | 5,000 |
| 2005/09/08 | 257 | 257 | 256 | 257 | 11,000 |
| 2005/09/07 | 257 | 258 | 256 | 258 | 10,000 |
| 2005/09/06 | 258 | 258 | 257 | 257 | 6,000 |
| 2005/09/05 | 258 | 259 | 256 | 259 | 7,000 |
| 2005/09/02 | 259 | 259 | 259 | 259 | 1,000 |
| 2005/09/01 | 257 | 261 | 256 | 261 | 6,000 |
| 2005/08/31 | 261 | 261 | 249 | 249 | 18,000 |
| 2005/08/29 | 264 | 264 | 264 | 264 | 7,000 |
| 2005/08/26 | 259 | 262 | 259 | 260 | 12,000 |
| 2005/08/25 | 258 | 259 | 256 | 259 | 6,000 |
| 2005/08/24 | 260 | 260 | 256 | 257 | 16,000 |
| 2005/08/23 | 265 | 265 | 260 | 261 | 27,000 |
| 2005/08/22 | 273 | 273 | 260 | 265 | 41,000 |
| 2005/08/19 | 275 | 279 | 270 | 270 | 28,000 |
| 2005/08/18 | 276 | 285 | 276 | 281 | 191,000 |
| 2005/08/17 | 262 | 300 | 260 | 275 | 573,000 |
| 2005/08/16 | 242 | 242 | 242 | 242 | 1,000 |
| 2005/08/15 | 243 | 243 | 243 | 243 | 2,000 |
| 2005/08/12 | 240 | 240 | 239 | 239 | 4,000 |
| 2005/08/11 | 242 | 242 | 240 | 240 | 4,000 |
| 2005/08/10 | 239 | 239 | 238 | 238 | 8,000 |
| 2005/08/09 | 235 | 239 | 235 | 239 | 5,000 |
| 2005/08/08 | 226 | 226 | 226 | 226 | 1,000 |
| 2005/08/05 | 242 | 242 | 227 | 227 | 5,000 |
| 2005/08/04 | 224 | 226 | 224 | 226 | 6,000 |
| 2005/08/03 | 235 | 235 | 222 | 222 | 7,000 |
| 2005/08/02 | 238 | 238 | 236 | 236 | 3,000 |
| 2005/08/01 | 236 | 239 | 236 | 239 | 2,000 |
| 2005/07/29 | 236 | 236 | 236 | 236 | 1,000 |
| 2005/07/28 | 239 | 240 | 239 | 240 | 3,000 |
| 2005/07/26 | 235 | 237 | 235 | 237 | 6,000 |
| 2005/07/25 | 235 | 236 | 234 | 234 | 5,000 |
| 2005/07/22 | 235 | 235 | 235 | 235 | 4,000 |
| 2005/07/21 | 235 | 237 | 235 | 237 | 5,000 |
| 2005/07/20 | 233 | 235 | 233 | 235 | 2,000 |
| 2005/07/19 | 230 | 231 | 230 | 231 | 5,000 |
| 2005/07/15 | 235 | 235 | 235 | 235 | 2,000 |
| 2005/07/14 | 234 | 235 | 232 | 232 | 3,000 |
| 2005/07/12 | 230 | 230 | 230 | 230 | 5,000 |
| 2005/07/11 | 238 | 238 | 230 | 230 | 4,000 |
| 2005/07/08 | 237 | 239 | 231 | 239 | 6,000 |
| 2005/07/07 | 233 | 233 | 232 | 232 | 3,000 |
| 2005/07/06 | 234 | 235 | 234 | 235 | 2,000 |
| 2005/07/05 | 233 | 233 | 233 | 233 | 1,000 |
| 2005/07/04 | 234 | 235 | 234 | 235 | 3,000 |
| 2005/06/30 | 234 | 234 | 234 | 234 | 3,000 |
| 2005/06/29 | 232 | 234 | 232 | 234 | 6,000 |
| 2005/06/28 | 232 | 232 | 232 | 232 | 1,000 |
| 2005/06/27 | 232 | 232 | 230 | 232 | 8,000 |
| 2005/06/24 | 237 | 237 | 232 | 234 | 3,000 |
| 2005/06/23 | 232 | 232 | 232 | 232 | 1,000 |
| 2005/06/22 | 230 | 231 | 230 | 231 | 21,000 |
| 2005/06/21 | 237 | 237 | 235 | 236 | 18,000 |
| 2005/06/20 | 238 | 239 | 238 | 238 | 12,000 |
| 2005/06/17 | 239 | 239 | 238 | 238 | 12,000 |
| 2005/06/16 | 244 | 244 | 239 | 239 | 10,000 |
| 2005/06/15 | 242 | 244 | 238 | 238 | 8,000 |
| 2005/06/14 | 241 | 241 | 236 | 238 | 9,000 |
| 2005/06/13 | 241 | 241 | 241 | 241 | 1,000 |
| 2005/06/10 | 244 | 244 | 244 | 244 | 3,000 |
| 2005/06/09 | 243 | 243 | 237 | 239 | 8,000 |
| 2005/06/07 | 247 | 250 | 241 | 242 | 23,000 |
| 2005/06/03 | 247 | 247 | 247 | 247 | 1,000 |
| 2005/06/02 | 240 | 245 | 240 | 245 | 8,000 |
| 2005/06/01 | 241 | 242 | 239 | 242 | 12,000 |
| 2005/05/31 | 249 | 249 | 233 | 241 | 27,000 |
| 2005/05/30 | 253 | 254 | 240 | 245 | 62,000 |
| 2005/05/27 | 266 | 266 | 260 | 263 | 34,000 |
| 2005/05/26 | 260 | 263 | 260 | 262 | 14,000 |
| 2005/05/25 | 261 | 263 | 260 | 260 | 10,000 |
| 2005/05/24 | 262 | 262 | 259 | 259 | 12,000 |
| 2005/05/23 | 260 | 262 | 258 | 260 | 11,000 |
| 2005/05/20 | 267 | 267 | 253 | 260 | 54,000 |
| 2005/05/19 | 262 | 270 | 262 | 263 | 10,000 |
| 2005/05/18 | 268 | 270 | 257 | 267 | 9,000 |
| 2005/05/17 | 270 | 275 | 255 | 273 | 26,000 |
| 2005/05/16 | 290 | 290 | 260 | 262 | 89,000 |
| 2005/05/13 | 268 | 327 | 268 | 275 | 531,000 |
| 2005/05/12 | 261 | 263 | 261 | 261 | 5,000 |
| 2005/05/11 | 256 | 260 | 256 | 259 | 10,000 |
| 2005/05/10 | 264 | 266 | 261 | 261 | 28,000 |
| 2005/05/09 | 263 | 264 | 260 | 264 | 29,000 |
| 2005/05/06 | 264 | 264 | 252 | 260 | 33,000 |
| 2005/05/02 | 261 | 264 | 260 | 264 | 13,000 |
| 2005/04/28 | 261 | 261 | 259 | 259 | 4,000 |
| 2005/04/27 | 257 | 275 | 255 | 260 | 79,000 |
| 2005/04/26 | 250 | 253 | 250 | 253 | 9,000 |
| 2005/04/25 | 250 | 250 | 245 | 245 | 4,000 |
| 2005/04/22 | 251 | 252 | 246 | 246 | 16,000 |
| 2005/04/21 | 250 | 250 | 242 | 245 | 11,000 |
| 2005/04/20 | 244 | 250 | 241 | 250 | 9,000 |
| 2005/04/19 | 243 | 243 | 239 | 239 | 5,000 |
| 2005/04/18 | 247 | 247 | 235 | 235 | 20,000 |
| 2005/04/15 | 243 | 247 | 240 | 246 | 9,000 |
| 2005/04/14 | 243 | 243 | 238 | 238 | 12,000 |
| 2005/04/13 | 245 | 245 | 242 | 242 | 16,000 |
| 2005/04/12 | 245 | 249 | 245 | 246 | 15,000 |
| 2005/04/11 | 247 | 247 | 236 | 241 | 15,000 |
| 2005/04/08 | 239 | 247 | 239 | 247 | 10,000 |
| 2005/04/07 | 241 | 242 | 238 | 238 | 7,000 |
| 2005/04/06 | 242 | 242 | 240 | 240 | 8,000 |
| 2005/04/05 | 242 | 244 | 242 | 242 | 5,000 |
| 2005/04/04 | 241 | 244 | 241 | 241 | 6,000 |
| 2005/04/01 | 246 | 246 | 239 | 242 | 15,000 |
| 2005/03/31 | 245 | 248 | 245 | 248 | 7,000 |
| 2005/03/30 | 248 | 250 | 225 | 250 | 27,000 |
| 2005/03/29 | 252 | 252 | 250 | 250 | 9,000 |
| 2005/03/28 | 256 | 256 | 252 | 252 | 24,000 |
| 2005/03/25 | 266 | 266 | 245 | 249 | 33,000 |
| 2005/03/24 | 254 | 269 | 253 | 267 | 46,000 |
| 2005/03/23 | 247 | 254 | 246 | 251 | 37,000 |
| 2005/03/22 | 240 | 244 | 240 | 242 | 33,000 |
| 2005/03/18 | 237 | 245 | 231 | 240 | 33,000 |
| 2005/03/17 | 231 | 243 | 231 | 239 | 23,000 |
| 2005/03/16 | 246 | 246 | 234 | 241 | 22,000 |
| 2005/03/15 | 257 | 257 | 248 | 248 | 28,000 |
| 2005/03/14 | 263 | 263 | 249 | 257 | 18,000 |
| 2005/03/11 | 263 | 265 | 258 | 259 | 20,000 |
| 2005/03/10 | 255 | 269 | 255 | 260 | 29,000 |
| 2005/03/09 | 257 | 257 | 241 | 248 | 31,000 |
| 2005/03/08 | 257 | 259 | 245 | 259 | 51,000 |
| 2005/03/07 | 270 | 274 | 260 | 265 | 36,000 |
| 2005/03/04 | 260 | 270 | 260 | 267 | 35,000 |
| 2005/03/03 | 280 | 280 | 258 | 260 | 78,000 |
| 2005/03/02 | 297 | 300 | 270 | 285 | 68,000 |
| 2005/03/01 | 281 | 290 | 280 | 290 | 56,000 |
| 2005/02/28 | 265 | 280 | 264 | 277 | 105,000 |
| 2005/02/25 | 255 | 260 | 249 | 260 | 103,000 |
| 2005/02/24 | 235 | 250 | 235 | 245 | 76,000 |
| 2005/02/23 | 229 | 234 | 222 | 234 | 41,000 |
| 2005/02/22 | 240 | 260 | 211 | 233 | 443,000 |
| 2005/02/21 | 233 | 233 | 224 | 233 | 340,000 |
| 2005/02/18 | 184 | 184 | 183 | 183 | 10,000 |
| 2005/02/17 | 185 | 186 | 180 | 186 | 15,000 |
| 2005/02/16 | 183 | 185 | 183 | 184 | 32,000 |
| 2005/02/15 | 179 | 181 | 179 | 179 | 18,000 |
| 2005/02/14 | 177 | 181 | 177 | 178 | 13,000 |
| 2005/02/10 | 174 | 176 | 174 | 176 | 9,000 |
| 2005/02/09 | 179 | 180 | 173 | 173 | 20,000 |
| 2005/02/08 | 171 | 179 | 171 | 175 | 26,000 |
| 2005/02/07 | 170 | 171 | 170 | 171 | 22,000 |
| 2005/02/04 | 169 | 170 | 168 | 169 | 14,000 |
| 2005/02/03 | 168 | 168 | 165 | 165 | 6,000 |
| 2005/02/02 | 165 | 169 | 163 | 169 | 10,000 |
| 2005/01/31 | 162 | 166 | 162 | 166 | 11,000 |
| 2005/01/28 | 160 | 162 | 158 | 162 | 6,000 |
| 2005/01/27 | 163 | 163 | 160 | 160 | 2,000 |
| 2005/01/26 | 165 | 165 | 165 | 165 | 1,000 |
| 2005/01/25 | 166 | 166 | 165 | 165 | 5,000 |
| 2005/01/24 | 163 | 169 | 163 | 169 | 11,000 |
| 2005/01/21 | 166 | 166 | 151 | 161 | 48,000 |
| 2005/01/20 | 167 | 170 | 165 | 169 | 44,000 |
| 2005/01/19 | 158 | 161 | 156 | 161 | 13,000 |
| 2005/01/18 | 153 | 158 | 153 | 156 | 11,000 |
| 2005/01/17 | 161 | 161 | 150 | 155 | 30,000 |
| 2005/01/14 | 160 | 175 | 155 | 161 | 157,000 |
| 2005/01/13 | 153 | 154 | 150 | 150 | 13,000 |
| 2005/01/12 | 148 | 150 | 146 | 149 | 36,000 |
| 2005/01/11 | 144 | 146 | 143 | 146 | 10,000 |
| 2005/01/07 | 143 | 145 | 143 | 143 | 11,000 |
| 2005/01/06 | 141 | 143 | 141 | 143 | 4,000 |
| 2005/01/05 | 141 | 143 | 140 | 140 | 9,000 |
| 2005/01/04 | 141 | 141 | 141 | 141 | 2,000 |