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 |
|---|---|---|---|---|---|
| 2008/12/29 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/12/19 | 175 | 179 | 170 | 170 | 5,000 |
| 2008/12/18 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/12/16 | 170 | 170 | 161 | 165 | 4,000 |
| 2008/12/15 | 176 | 176 | 175 | 175 | 2,000 |
| 2008/12/10 | 175 | 176 | 175 | 176 | 4,000 |
| 2008/12/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/12/04 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/11/20 | 161 | 161 | 158 | 160 | 6,000 |
| 2008/11/19 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/11/17 | 185 | 195 | 180 | 180 | 4,000 |
| 2008/11/10 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/11/05 | 155 | 155 | 155 | 155 | 3,000 |
| 2008/11/04 | 156 | 156 | 156 | 156 | 2,000 |
| 2008/10/31 | 150 | 151 | 150 | 151 | 2,000 |
| 2008/10/27 | 150 | 150 | 150 | 150 | 2,000 |
| 2008/10/22 | 158 | 158 | 158 | 158 | 1,000 |
| 2008/10/20 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/10/16 | 165 | 165 | 165 | 165 | 1,000 |
| 2008/10/15 | 170 | 170 | 170 | 170 | 2,000 |
| 2008/10/14 | 150 | 150 | 150 | 150 | 3,000 |
| 2008/10/10 | 140 | 150 | 139 | 150 | 9,000 |
| 2008/10/09 | 115 | 135 | 115 | 135 | 8,000 |
| 2008/10/07 | 158 | 158 | 150 | 150 | 6,000 |
| 2008/10/03 | 168 | 168 | 168 | 168 | 1,000 |
| 2008/09/22 | 184 | 184 | 184 | 184 | 1,000 |
| 2008/09/19 | 184 | 184 | 184 | 184 | 7,000 |
| 2008/09/18 | 178 | 178 | 178 | 178 | 1,000 |
| 2008/09/16 | 179 | 179 | 178 | 178 | 3,000 |
| 2008/09/11 | 180 | 180 | 180 | 180 | 3,000 |
| 2008/09/10 | 179 | 179 | 179 | 179 | 4,000 |
| 2008/09/09 | 174 | 175 | 174 | 175 | 4,000 |
| 2008/09/08 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/09/05 | 174 | 174 | 174 | 174 | 5,000 |
| 2008/08/25 | 189 | 189 | 189 | 189 | 6,000 |
| 2008/08/21 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/08/20 | 210 | 210 | 210 | 210 | 5,000 |
| 2008/08/18 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/08/15 | 195 | 195 | 195 | 195 | 2,000 |
| 2008/08/14 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/08/11 | 185 | 185 | 185 | 185 | 1,000 |
| 2008/08/08 | 195 | 195 | 195 | 195 | 4,000 |
| 2008/08/04 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/07/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/07/22 | 190 | 195 | 190 | 195 | 2,000 |
| 2008/07/18 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/07/16 | 227 | 227 | 227 | 227 | 1,000 |
| 2008/07/15 | 224 | 227 | 224 | 227 | 7,000 |
| 2008/07/10 | 215 | 215 | 214 | 214 | 21,000 |
| 2008/06/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/06/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/06/20 | 203 | 203 | 193 | 193 | 2,000 |
| 2008/06/16 | 206 | 206 | 206 | 206 | 2,000 |
| 2008/06/10 | 208 | 208 | 208 | 208 | 3,000 |
| 2008/05/30 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/05/29 | 198 | 203 | 198 | 203 | 4,000 |
| 2008/05/27 | 194 | 194 | 194 | 194 | 1,000 |
| 2008/05/26 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/05/23 | 193 | 198 | 193 | 198 | 5,000 |
| 2008/05/21 | 209 | 209 | 202 | 202 | 4,000 |
| 2008/05/20 | 235 | 235 | 235 | 235 | 4,000 |
| 2008/05/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/05/15 | 235 | 235 | 222 | 222 | 4,000 |
| 2008/05/09 | 235 | 235 | 235 | 235 | 2,000 |
| 2008/05/08 | 222 | 222 | 210 | 210 | 2,000 |
| 2008/04/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/04/18 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/04/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/04/15 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/04/11 | 190 | 195 | 190 | 195 | 2,000 |
| 2008/04/10 | 210 | 210 | 180 | 180 | 12,000 |
| 2008/04/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/04/02 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/03/19 | 217 | 222 | 217 | 222 | 5,000 |
| 2008/03/18 | 202 | 202 | 202 | 202 | 1,000 |
| 2008/03/17 | 205 | 209 | 205 | 209 | 3,000 |
| 2008/03/13 | 207 | 207 | 204 | 204 | 3,000 |
| 2008/03/12 | 207 | 207 | 207 | 207 | 1,000 |
| 2008/03/11 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/03/10 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/03/07 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/03/06 | 201 | 202 | 201 | 202 | 3,000 |
| 2008/03/05 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/02/27 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/02/26 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/02/22 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/02/21 | 200 | 200 | 200 | 200 | 2,000 |
| 2008/02/20 | 199 | 200 | 199 | 200 | 3,000 |
| 2008/02/19 | 199 | 199 | 199 | 199 | 10,000 |
| 2008/02/18 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/02/15 | 188 | 188 | 188 | 188 | 3,000 |
| 2008/02/14 | 183 | 183 | 183 | 183 | 3,000 |
| 2008/02/12 | 181 | 183 | 181 | 183 | 2,000 |
| 2008/02/08 | 180 | 184 | 180 | 184 | 6,000 |
| 2008/02/01 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/01/29 | 185 | 185 | 185 | 185 | 3,000 |
| 2008/01/28 | 180 | 180 | 180 | 180 | 2,000 |
| 2008/01/25 | 180 | 180 | 180 | 180 | 1,000 |
| 2008/01/24 | 190 | 190 | 190 | 190 | 1,000 |
| 2008/01/18 | 180 | 194 | 180 | 194 | 7,000 |
| 2008/01/17 | 173 | 176 | 173 | 175 | 6,000 |
| 2008/01/16 | 170 | 181 | 170 | 173 | 53,000 |
| 2008/01/15 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/01/10 | 230 | 230 | 225 | 225 | 10,000 |
| 2008/01/09 | 225 | 225 | 225 | 225 | 10,000 |
| 2008/01/07 | 230 | 230 | 225 | 230 | 4,000 |