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 |
|---|---|---|---|---|---|
| 2006/12/28 | 329 | 329 | 329 | 329 | 1,000 |
| 2006/12/26 | 323 | 325 | 320 | 325 | 8,000 |
| 2006/12/25 | 324 | 324 | 323 | 323 | 5,000 |
| 2006/12/21 | 325 | 333 | 325 | 333 | 7,000 |
| 2006/12/20 | 327 | 327 | 324 | 327 | 12,000 |
| 2006/12/19 | 333 | 333 | 325 | 325 | 15,000 |
| 2006/12/18 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/12/15 | 334 | 335 | 325 | 330 | 22,000 |
| 2006/12/14 | 325 | 333 | 325 | 333 | 9,000 |
| 2006/12/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/12/12 | 318 | 328 | 318 | 328 | 4,000 |
| 2006/12/11 | 316 | 318 | 315 | 318 | 5,000 |
| 2006/12/08 | 320 | 320 | 310 | 310 | 9,000 |
| 2006/12/07 | 319 | 319 | 315 | 315 | 2,000 |
| 2006/12/05 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/12/04 | 305 | 315 | 305 | 315 | 2,000 |
| 2006/12/01 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/11/30 | 315 | 315 | 302 | 310 | 8,000 |
| 2006/11/29 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/27 | 305 | 310 | 305 | 310 | 2,000 |
| 2006/11/24 | 300 | 300 | 300 | 300 | 5,000 |
| 2006/11/21 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/11/20 | 327 | 327 | 310 | 310 | 4,000 |
| 2006/11/17 | 320 | 322 | 317 | 322 | 3,000 |
| 2006/11/15 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/11/10 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/11/09 | 331 | 331 | 331 | 331 | 1,000 |
| 2006/11/08 | 320 | 330 | 320 | 330 | 7,000 |
| 2006/11/06 | 316 | 331 | 313 | 330 | 6,000 |
| 2006/11/02 | 321 | 321 | 321 | 321 | 1,000 |
| 2006/10/30 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/10/27 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/10/26 | 332 | 337 | 332 | 337 | 2,000 |
| 2006/10/24 | 328 | 328 | 328 | 328 | 1,000 |
| 2006/10/20 | 339 | 339 | 330 | 331 | 3,000 |
| 2006/10/19 | 334 | 334 | 334 | 334 | 1,000 |
| 2006/10/16 | 335 | 335 | 335 | 335 | 3,000 |
| 2006/10/11 | 325 | 325 | 311 | 311 | 7,000 |
| 2006/10/10 | 327 | 328 | 325 | 325 | 4,000 |
| 2006/10/06 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/10/04 | 335 | 340 | 331 | 340 | 7,000 |
| 2006/10/03 | 332 | 336 | 332 | 336 | 2,000 |
| 2006/10/02 | 323 | 338 | 323 | 338 | 7,000 |
| 2006/09/29 | 328 | 333 | 328 | 333 | 3,000 |
| 2006/09/28 | 321 | 326 | 321 | 326 | 2,000 |
| 2006/09/27 | 321 | 330 | 320 | 330 | 8,000 |
| 2006/09/26 | 322 | 322 | 318 | 318 | 2,000 |
| 2006/09/25 | 327 | 327 | 324 | 324 | 8,000 |
| 2006/09/22 | 330 | 330 | 330 | 330 | 7,000 |
| 2006/09/21 | 330 | 334 | 330 | 330 | 7,000 |
| 2006/09/20 | 344 | 344 | 322 | 334 | 3,000 |
| 2006/09/19 | 340 | 340 | 340 | 340 | 3,000 |
| 2006/09/15 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/09/14 | 328 | 333 | 328 | 332 | 5,000 |
| 2006/09/13 | 337 | 337 | 333 | 333 | 4,000 |
| 2006/09/12 | 341 | 341 | 338 | 338 | 5,000 |
| 2006/09/11 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/09/07 | 342 | 342 | 341 | 341 | 2,000 |
| 2006/09/06 | 342 | 342 | 342 | 342 | 2,000 |
| 2006/09/05 | 350 | 350 | 341 | 341 | 4,000 |
| 2006/09/04 | 342 | 342 | 342 | 342 | 1,000 |
| 2006/09/01 | 340 | 342 | 340 | 342 | 14,000 |
| 2006/08/31 | 344 | 345 | 341 | 342 | 10,000 |
| 2006/08/30 | 347 | 347 | 345 | 345 | 2,000 |
| 2006/08/29 | 352 | 352 | 343 | 343 | 4,000 |
| 2006/08/28 | 343 | 355 | 343 | 355 | 8,000 |
| 2006/08/25 | 348 | 348 | 348 | 348 | 1,000 |
| 2006/08/24 | 359 | 359 | 359 | 359 | 1,000 |
| 2006/08/23 | 359 | 360 | 350 | 360 | 12,000 |
| 2006/08/22 | 363 | 364 | 350 | 355 | 10,000 |
| 2006/08/21 | 365 | 369 | 360 | 369 | 11,000 |
| 2006/08/18 | 360 | 364 | 360 | 360 | 5,000 |
| 2006/08/16 | 354 | 359 | 350 | 359 | 8,000 |
| 2006/08/15 | 354 | 359 | 353 | 359 | 5,000 |
| 2006/08/10 | 347 | 347 | 345 | 345 | 2,000 |
| 2006/08/08 | 340 | 350 | 340 | 350 | 2,000 |
| 2006/08/04 | 340 | 350 | 340 | 350 | 5,000 |
| 2006/08/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/31 | 330 | 345 | 330 | 345 | 2,000 |
| 2006/07/27 | 339 | 340 | 339 | 340 | 5,000 |
| 2006/07/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/07/21 | 346 | 346 | 346 | 346 | 1,000 |
| 2006/07/20 | 332 | 343 | 332 | 343 | 10,000 |
| 2006/07/18 | 355 | 355 | 341 | 341 | 4,000 |
| 2006/07/14 | 350 | 350 | 350 | 350 | 1,000 |
| 2006/07/11 | 357 | 357 | 357 | 357 | 2,000 |
| 2006/07/10 | 358 | 358 | 335 | 357 | 19,000 |
| 2006/07/05 | 366 | 366 | 363 | 363 | 5,000 |
| 2006/07/04 | 368 | 374 | 365 | 374 | 8,000 |
| 2006/07/03 | 368 | 378 | 368 | 378 | 3,000 |
| 2006/06/30 | 363 | 379 | 362 | 367 | 14,000 |
| 2006/06/28 | 365 | 369 | 365 | 369 | 4,000 |
| 2006/06/26 | 365 | 379 | 365 | 379 | 10,000 |
| 2006/06/21 | 368 | 380 | 355 | 380 | 15,000 |
| 2006/06/20 | 366 | 379 | 366 | 379 | 20,000 |
| 2006/06/19 | 355 | 358 | 355 | 358 | 3,000 |
| 2006/06/16 | 347 | 352 | 347 | 351 | 15,000 |
| 2006/06/15 | 329 | 333 | 329 | 333 | 10,000 |
| 2006/06/14 | 324 | 324 | 321 | 321 | 8,000 |
| 2006/06/13 | 329 | 329 | 325 | 325 | 10,000 |
| 2006/06/12 | 325 | 332 | 320 | 332 | 7,000 |
| 2006/06/09 | 313 | 323 | 305 | 323 | 24,000 |
| 2006/06/08 | 325 | 325 | 305 | 305 | 37,000 |
| 2006/06/07 | 332 | 334 | 322 | 327 | 28,000 |
| 2006/06/06 | 360 | 360 | 341 | 345 | 8,000 |
| 2006/06/05 | 355 | 360 | 355 | 360 | 5,000 |
| 2006/06/02 | 350 | 350 | 330 | 350 | 21,000 |
| 2006/06/01 | 353 | 360 | 350 | 350 | 10,000 |
| 2006/05/31 | 364 | 365 | 357 | 357 | 19,000 |
| 2006/05/30 | 380 | 380 | 372 | 372 | 8,000 |
| 2006/05/29 | 390 | 390 | 381 | 381 | 10,000 |
| 2006/05/25 | 373 | 383 | 373 | 383 | 3,000 |
| 2006/05/23 | 386 | 386 | 373 | 373 | 8,000 |
| 2006/05/22 | 387 | 388 | 375 | 388 | 12,000 |
| 2006/05/19 | 352 | 392 | 351 | 392 | 22,000 |
| 2006/05/18 | 350 | 354 | 350 | 351 | 9,000 |
| 2006/05/17 | 371 | 373 | 355 | 355 | 10,000 |
| 2006/05/16 | 390 | 390 | 370 | 370 | 17,000 |
| 2006/05/15 | 392 | 392 | 385 | 385 | 8,000 |
| 2006/05/12 | 390 | 390 | 375 | 390 | 8,000 |
| 2006/05/11 | 397 | 397 | 395 | 395 | 7,000 |
| 2006/05/10 | 404 | 404 | 398 | 398 | 3,000 |
| 2006/05/09 | 398 | 403 | 398 | 403 | 7,000 |
| 2006/05/08 | 401 | 401 | 398 | 398 | 2,000 |
| 2006/05/02 | 400 | 403 | 399 | 403 | 12,000 |
| 2006/05/01 | 400 | 403 | 400 | 403 | 6,000 |
| 2006/04/28 | 405 | 405 | 396 | 401 | 5,000 |
| 2006/04/27 | 393 | 405 | 393 | 405 | 21,000 |
| 2006/04/26 | 390 | 396 | 390 | 396 | 18,000 |
| 2006/04/25 | 372 | 372 | 371 | 371 | 3,000 |
| 2006/04/24 | 387 | 387 | 373 | 375 | 8,000 |
| 2006/04/21 | 386 | 386 | 375 | 385 | 8,000 |
| 2006/04/20 | 395 | 395 | 391 | 391 | 5,000 |
| 2006/04/19 | 390 | 392 | 386 | 392 | 4,000 |
| 2006/04/18 | 377 | 394 | 377 | 394 | 13,000 |
| 2006/04/17 | 400 | 400 | 385 | 386 | 23,000 |
| 2006/04/14 | 400 | 400 | 397 | 400 | 7,000 |
| 2006/04/13 | 397 | 399 | 396 | 399 | 5,000 |
| 2006/04/12 | 400 | 400 | 400 | 400 | 5,000 |
| 2006/04/11 | 400 | 400 | 399 | 399 | 6,000 |
| 2006/04/10 | 406 | 406 | 399 | 399 | 7,000 |
| 2006/04/07 | 402 | 405 | 402 | 402 | 3,000 |
| 2006/04/06 | 401 | 402 | 400 | 402 | 10,000 |
| 2006/04/05 | 400 | 409 | 394 | 394 | 61,000 |
| 2006/04/04 | 395 | 398 | 393 | 398 | 13,000 |
| 2006/04/03 | 394 | 400 | 392 | 394 | 33,000 |
| 2006/03/31 | 395 | 395 | 390 | 391 | 19,000 |
| 2006/03/30 | 386 | 393 | 385 | 393 | 30,000 |
| 2006/03/29 | 393 | 393 | 393 | 393 | 2,000 |
| 2006/03/28 | 395 | 395 | 394 | 394 | 4,000 |
| 2006/03/27 | 396 | 397 | 394 | 394 | 4,000 |
| 2006/03/24 | 397 | 397 | 391 | 396 | 17,000 |
| 2006/03/23 | 390 | 398 | 390 | 397 | 9,000 |
| 2006/03/22 | 384 | 385 | 381 | 385 | 13,000 |
| 2006/03/20 | 378 | 382 | 377 | 380 | 27,000 |
| 2006/03/17 | 374 | 377 | 374 | 377 | 9,000 |
| 2006/03/16 | 369 | 378 | 369 | 374 | 13,000 |
| 2006/03/15 | 366 | 370 | 364 | 370 | 10,000 |
| 2006/03/14 | 369 | 371 | 363 | 363 | 9,000 |
| 2006/03/13 | 365 | 375 | 365 | 375 | 9,000 |
| 2006/03/10 | 370 | 370 | 366 | 370 | 17,000 |
| 2006/03/09 | 370 | 370 | 369 | 370 | 4,000 |
| 2006/03/07 | 361 | 362 | 360 | 360 | 7,000 |
| 2006/03/06 | 370 | 370 | 360 | 365 | 5,000 |
| 2006/03/03 | 371 | 371 | 370 | 370 | 5,000 |
| 2006/03/02 | 381 | 381 | 380 | 380 | 4,000 |
| 2006/03/01 | 385 | 385 | 375 | 382 | 14,000 |
| 2006/02/28 | 396 | 396 | 382 | 382 | 22,000 |
| 2006/02/27 | 400 | 405 | 395 | 396 | 38,000 |
| 2006/02/24 | 385 | 390 | 385 | 390 | 41,000 |
| 2006/02/23 | 378 | 384 | 374 | 375 | 21,000 |
| 2006/02/22 | 365 | 370 | 365 | 370 | 19,000 |
| 2006/02/21 | 360 | 368 | 344 | 360 | 32,000 |
| 2006/02/20 | 358 | 360 | 340 | 355 | 59,000 |
| 2006/02/17 | 342 | 348 | 333 | 333 | 10,000 |
| 2006/02/16 | 335 | 335 | 330 | 330 | 8,000 |
| 2006/02/15 | 344 | 344 | 334 | 334 | 3,000 |
| 2006/02/14 | 324 | 334 | 324 | 334 | 17,000 |
| 2006/02/13 | 347 | 347 | 334 | 334 | 10,000 |
| 2006/02/10 | 357 | 357 | 346 | 347 | 15,000 |
| 2006/02/09 | 355 | 359 | 350 | 352 | 9,000 |
| 2006/02/08 | 357 | 357 | 350 | 350 | 5,000 |
| 2006/02/07 | 352 | 357 | 352 | 353 | 5,000 |
| 2006/02/06 | 355 | 356 | 345 | 350 | 24,000 |
| 2006/02/03 | 351 | 357 | 351 | 355 | 5,000 |
| 2006/02/02 | 351 | 355 | 347 | 350 | 30,000 |
| 2006/02/01 | 362 | 367 | 357 | 357 | 11,000 |
| 2006/01/31 | 357 | 368 | 355 | 361 | 25,000 |
| 2006/01/30 | 351 | 357 | 347 | 357 | 36,000 |
| 2006/01/27 | 352 | 354 | 345 | 347 | 33,000 |
| 2006/01/26 | 350 | 358 | 347 | 358 | 18,000 |
| 2006/01/25 | 340 | 360 | 340 | 360 | 22,000 |
| 2006/01/24 | 345 | 345 | 328 | 328 | 43,000 |
| 2006/01/23 | 350 | 351 | 340 | 351 | 17,000 |
| 2006/01/20 | 379 | 384 | 370 | 370 | 12,000 |
| 2006/01/19 | 333 | 378 | 333 | 371 | 14,000 |
| 2006/01/18 | 380 | 380 | 341 | 348 | 28,000 |
| 2006/01/17 | 401 | 406 | 380 | 380 | 75,000 |
| 2006/01/16 | 402 | 403 | 400 | 403 | 20,000 |
| 2006/01/13 | 400 | 400 | 398 | 400 | 10,000 |
| 2006/01/12 | 397 | 400 | 396 | 400 | 9,000 |
| 2006/01/11 | 404 | 404 | 393 | 397 | 17,000 |
| 2006/01/10 | 405 | 405 | 396 | 398 | 23,000 |
| 2006/01/06 | 390 | 395 | 386 | 395 | 23,000 |
| 2006/01/05 | 385 | 390 | 381 | 390 | 38,000 |
| 2006/01/04 | 379 | 380 | 379 | 380 | 2,000 |