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 |
|---|---|---|---|---|---|
| 2009/12/30 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/12/29 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/12/18 | 206 | 206 | 206 | 206 | 3,000 |
| 2009/12/17 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/12/15 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/12/14 | 207 | 207 | 207 | 207 | 2,000 |
| 2009/12/10 | 203 | 207 | 203 | 207 | 4,000 |
| 2009/12/09 | 193 | 198 | 193 | 198 | 2,000 |
| 2009/12/08 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/12/04 | 196 | 196 | 196 | 196 | 1,000 |
| 2009/12/02 | 192 | 196 | 192 | 196 | 5,000 |
| 2009/11/20 | 205 | 207 | 205 | 207 | 7,000 |
| 2009/11/19 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/11/16 | 209 | 209 | 194 | 194 | 4,000 |
| 2009/11/11 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/11/10 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/11/09 | 214 | 214 | 211 | 211 | 5,000 |
| 2009/11/05 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/10/21 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/10/20 | 220 | 220 | 219 | 219 | 6,000 |
| 2009/10/15 | 220 | 224 | 220 | 224 | 2,000 |
| 2009/10/13 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/10/09 | 200 | 205 | 200 | 205 | 6,000 |
| 2009/10/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/10/06 | 200 | 200 | 195 | 195 | 4,000 |
| 2009/10/05 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/10/01 | 200 | 200 | 200 | 200 | 3,000 |
| 2009/09/30 | 205 | 205 | 205 | 205 | 7,000 |
| 2009/09/28 | 209 | 209 | 204 | 204 | 8,000 |
| 2009/09/24 | 211 | 220 | 211 | 220 | 8,000 |
| 2009/09/18 | 240 | 245 | 240 | 245 | 6,000 |
| 2009/09/16 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/09/15 | 230 | 235 | 230 | 235 | 2,000 |
| 2009/09/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/09/10 | 223 | 224 | 220 | 224 | 4,000 |
| 2009/09/02 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/09/01 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/08/21 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/08/20 | 226 | 230 | 226 | 230 | 7,000 |
| 2009/08/17 | 223 | 225 | 221 | 225 | 3,000 |
| 2009/08/14 | 211 | 220 | 211 | 220 | 2,000 |
| 2009/08/11 | 228 | 228 | 227 | 227 | 3,000 |
| 2009/08/10 | 227 | 227 | 226 | 227 | 4,000 |
| 2009/08/07 | 227 | 227 | 227 | 227 | 1,000 |
| 2009/08/05 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/08/04 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/08/03 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/07/21 | 252 | 252 | 252 | 252 | 1,000 |
| 2009/07/17 | 253 | 253 | 252 | 252 | 5,000 |
| 2009/07/16 | 253 | 253 | 253 | 253 | 1,000 |
| 2009/07/15 | 252 | 252 | 252 | 252 | 7,000 |
| 2009/07/13 | 252 | 252 | 213 | 223 | 7,000 |
| 2009/07/10 | 250 | 255 | 250 | 255 | 19,000 |
| 2009/07/09 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/07/08 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/07/06 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/23 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/06/19 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/06/18 | 200 | 200 | 196 | 196 | 4,000 |
| 2009/06/15 | 213 | 217 | 213 | 217 | 3,000 |
| 2009/06/11 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/06/10 | 204 | 209 | 204 | 209 | 4,000 |
| 2009/06/09 | 200 | 200 | 195 | 195 | 9,000 |
| 2009/06/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/05 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/06/04 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/06/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/05/28 | 201 | 201 | 201 | 201 | 2,000 |
| 2009/05/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/26 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/05/20 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/05/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/05/15 | 205 | 210 | 205 | 210 | 2,000 |
| 2009/05/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/11 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/05/08 | 210 | 212 | 210 | 212 | 3,000 |
| 2009/05/07 | 215 | 215 | 205 | 205 | 5,000 |
| 2009/04/23 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/04/20 | 220 | 230 | 220 | 230 | 2,000 |
| 2009/04/15 | 229 | 229 | 220 | 220 | 2,000 |
| 2009/04/14 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/04/10 | 218 | 238 | 218 | 238 | 2,000 |
| 2009/04/06 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/03/19 | 222 | 227 | 222 | 227 | 2,000 |
| 2009/03/16 | 212 | 222 | 212 | 222 | 2,000 |
| 2009/03/12 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/03/11 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/03/10 | 212 | 212 | 212 | 212 | 4,000 |
| 2009/03/09 | 214 | 214 | 212 | 212 | 2,000 |
| 2009/03/04 | 209 | 210 | 209 | 210 | 2,000 |
| 2009/02/20 | 215 | 215 | 215 | 215 | 2,000 |
| 2009/02/16 | 213 | 225 | 213 | 225 | 2,000 |
| 2009/02/10 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/02/06 | 207 | 210 | 207 | 210 | 2,000 |
| 2009/02/03 | 180 | 185 | 180 | 185 | 3,000 |
| 2009/01/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/20 | 208 | 208 | 200 | 200 | 3,000 |
| 2009/01/15 | 208 | 208 | 208 | 208 | 2,000 |
| 2009/01/14 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/01/09 | 208 | 208 | 208 | 208 | 15,000 |
| 2009/01/07 | 175 | 179 | 175 | 178 | 6,000 |
| 2009/01/06 | 171 | 171 | 171 | 171 | 2,000 |