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 |
---|---|---|---|---|---|
2013/12/30 | 310 | 330 | 310 | 321 | 118,000 |
2013/12/27 | 274 | 275 | 274 | 275 | 2,000 |
2013/12/25 | 269 | 269 | 267 | 267 | 7,000 |
2013/12/24 | 267 | 267 | 267 | 267 | 1,000 |
2013/12/20 | 271 | 271 | 270 | 270 | 6,000 |
2013/12/19 | 276 | 278 | 270 | 270 | 57,000 |
2013/12/18 | 276 | 276 | 273 | 273 | 10,000 |
2013/12/17 | 277 | 277 | 277 | 277 | 5,000 |
2013/12/16 | 282 | 282 | 277 | 277 | 5,000 |
2013/12/13 | 274 | 274 | 274 | 274 | 2,000 |
2013/12/12 | 277 | 277 | 275 | 275 | 8,000 |
2013/12/11 | 279 | 279 | 278 | 278 | 2,000 |
2013/12/10 | 282 | 282 | 282 | 282 | 2,000 |
2013/12/09 | 277 | 280 | 277 | 280 | 4,000 |
2013/12/06 | 282 | 282 | 275 | 277 | 8,000 |
2013/12/04 | 284 | 284 | 283 | 283 | 4,000 |
2013/12/03 | 290 | 290 | 285 | 285 | 7,000 |
2013/12/02 | 285 | 288 | 285 | 286 | 6,000 |
2013/11/29 | 292 | 295 | 287 | 295 | 16,000 |
2013/11/28 | 292 | 292 | 292 | 292 | 1,000 |
2013/11/26 | 292 | 295 | 292 | 295 | 6,000 |
2013/11/25 | 295 | 295 | 292 | 294 | 7,000 |
2013/11/22 | 303 | 303 | 287 | 287 | 40,000 |
2013/11/21 | 300 | 300 | 298 | 298 | 3,000 |
2013/11/20 | 302 | 302 | 302 | 302 | 4,000 |
2013/11/19 | 298 | 302 | 298 | 302 | 2,000 |
2013/11/18 | 300 | 301 | 299 | 299 | 17,000 |
2013/11/15 | 303 | 303 | 298 | 299 | 10,000 |
2013/11/14 | 302 | 302 | 290 | 296 | 14,000 |
2013/11/13 | 304 | 305 | 302 | 302 | 4,000 |
2013/11/12 | 300 | 300 | 300 | 300 | 3,000 |
2013/11/11 | 310 | 310 | 299 | 303 | 10,000 |
2013/11/08 | 313 | 313 | 310 | 310 | 16,000 |
2013/11/07 | 311 | 311 | 308 | 308 | 34,000 |
2013/11/06 | 317 | 317 | 310 | 310 | 14,000 |
2013/11/05 | 316 | 316 | 308 | 311 | 9,000 |
2013/11/01 | 310 | 312 | 308 | 308 | 19,000 |
2013/10/31 | 314 | 315 | 309 | 310 | 37,000 |
2013/10/30 | 309 | 315 | 308 | 309 | 77,000 |
2013/10/29 | 290 | 301 | 290 | 301 | 5,000 |
2013/10/28 | 295 | 295 | 295 | 295 | 1,000 |
2013/10/24 | 300 | 303 | 296 | 303 | 3,000 |
2013/10/21 | 300 | 302 | 300 | 302 | 2,000 |
2013/10/18 | 308 | 308 | 300 | 300 | 3,000 |
2013/10/17 | 308 | 308 | 308 | 308 | 1,000 |
2013/10/11 | 305 | 312 | 292 | 312 | 13,000 |
2013/10/10 | 313 | 313 | 313 | 313 | 2,000 |
2013/10/09 | 300 | 305 | 300 | 305 | 16,000 |
2013/10/08 | 302 | 309 | 302 | 305 | 3,000 |
2013/10/03 | 300 | 308 | 300 | 308 | 11,000 |
2013/10/02 | 323 | 323 | 299 | 299 | 2,000 |
2013/10/01 | 310 | 315 | 307 | 315 | 10,000 |
2013/09/30 | 310 | 326 | 307 | 321 | 26,000 |
2013/09/27 | 310 | 319 | 307 | 319 | 64,000 |
2013/09/26 | 271 | 310 | 271 | 310 | 48,000 |
2013/09/25 | 277 | 280 | 270 | 279 | 17,000 |
2013/09/24 | 256 | 289 | 256 | 285 | 23,000 |
2013/09/20 | 259 | 260 | 259 | 260 | 11,000 |
2013/09/19 | 255 | 258 | 255 | 258 | 3,000 |
2013/09/18 | 250 | 250 | 250 | 250 | 12,000 |
2013/09/17 | 250 | 251 | 249 | 250 | 35,000 |
2013/09/12 | 236 | 238 | 236 | 238 | 2,000 |
2013/09/11 | 248 | 248 | 248 | 248 | 5,000 |
2013/09/10 | 249 | 249 | 249 | 249 | 3,000 |
2013/09/09 | 235 | 236 | 235 | 235 | 4,000 |
2013/09/06 | 228 | 230 | 227 | 227 | 3,000 |
2013/09/04 | 234 | 234 | 234 | 234 | 1,000 |
2013/08/29 | 235 | 235 | 235 | 235 | 2,000 |
2013/08/28 | 235 | 235 | 235 | 235 | 1,000 |
2013/08/27 | 248 | 248 | 240 | 240 | 2,000 |
2013/08/20 | 250 | 250 | 250 | 250 | 3,000 |
2013/08/19 | 250 | 250 | 250 | 250 | 1,000 |
2013/08/16 | 250 | 250 | 250 | 250 | 5,000 |
2013/08/15 | 249 | 250 | 249 | 250 | 2,000 |
2013/08/12 | 244 | 244 | 244 | 244 | 13,000 |
2013/08/09 | 244 | 244 | 244 | 244 | 3,000 |
2013/08/07 | 241 | 241 | 241 | 241 | 1,000 |
2013/08/02 | 241 | 241 | 241 | 241 | 1,000 |
2013/07/31 | 248 | 248 | 248 | 248 | 3,000 |
2013/07/30 | 241 | 241 | 241 | 241 | 3,000 |
2013/07/29 | 249 | 249 | 249 | 249 | 1,000 |
2013/07/23 | 240 | 240 | 240 | 240 | 2,000 |
2013/07/22 | 241 | 241 | 241 | 241 | 1,000 |
2013/07/19 | 250 | 250 | 240 | 240 | 6,000 |
2013/07/18 | 250 | 250 | 250 | 250 | 3,000 |
2013/07/17 | 249 | 249 | 249 | 249 | 1,000 |
2013/07/16 | 260 | 260 | 260 | 260 | 7,000 |
2013/07/12 | 260 | 260 | 260 | 260 | 1,000 |
2013/07/11 | 260 | 260 | 260 | 260 | 1,000 |
2013/07/10 | 262 | 262 | 262 | 262 | 20,000 |
2013/07/09 | 258 | 260 | 258 | 260 | 6,000 |
2013/07/08 | 259 | 259 | 255 | 255 | 6,000 |
2013/07/05 | 250 | 259 | 247 | 259 | 10,000 |
2013/07/04 | 250 | 251 | 250 | 251 | 2,000 |
2013/07/03 | 250 | 250 | 250 | 250 | 6,000 |
2013/06/25 | 253 | 253 | 253 | 253 | 1,000 |
2013/06/24 | 255 | 255 | 255 | 255 | 1,000 |
2013/06/21 | 250 | 255 | 250 | 255 | 3,000 |
2013/06/20 | 259 | 259 | 259 | 259 | 3,000 |
2013/06/19 | 250 | 250 | 250 | 250 | 1,000 |
2013/06/18 | 250 | 250 | 250 | 250 | 10,000 |
2013/06/17 | 250 | 250 | 250 | 250 | 2,000 |
2013/06/14 | 245 | 245 | 245 | 245 | 7,000 |
2013/06/13 | 245 | 245 | 237 | 245 | 17,000 |
2013/06/12 | 245 | 245 | 245 | 245 | 11,000 |
2013/06/10 | 247 | 247 | 245 | 245 | 4,000 |
2013/06/07 | 245 | 245 | 240 | 240 | 9,000 |
2013/06/06 | 245 | 247 | 245 | 245 | 15,000 |
2013/06/05 | 240 | 242 | 240 | 242 | 9,000 |
2013/06/04 | 238 | 238 | 238 | 238 | 1,000 |
2013/06/03 | 240 | 240 | 240 | 240 | 12,000 |
2013/05/31 | 224 | 238 | 224 | 238 | 5,000 |
2013/05/30 | 235 | 235 | 235 | 235 | 1,000 |
2013/05/29 | 228 | 228 | 228 | 228 | 14,000 |
2013/05/28 | 222 | 222 | 222 | 222 | 2,000 |
2013/05/27 | 230 | 230 | 230 | 230 | 4,000 |
2013/05/24 | 230 | 238 | 230 | 235 | 5,000 |
2013/05/23 | 238 | 250 | 230 | 230 | 26,000 |
2013/05/22 | 232 | 235 | 232 | 235 | 5,000 |
2013/05/21 | 230 | 230 | 230 | 230 | 3,000 |
2013/05/20 | 230 | 230 | 228 | 230 | 25,000 |
2013/05/17 | 230 | 230 | 230 | 230 | 8,000 |
2013/05/16 | 238 | 239 | 235 | 235 | 8,000 |
2013/05/15 | 238 | 239 | 237 | 237 | 10,000 |
2013/05/14 | 237 | 237 | 237 | 237 | 1,000 |
2013/05/13 | 237 | 237 | 237 | 237 | 1,000 |
2013/05/10 | 240 | 240 | 240 | 240 | 3,000 |
2013/05/09 | 237 | 237 | 237 | 237 | 1,000 |
2013/05/08 | 239 | 240 | 239 | 240 | 2,000 |
2013/05/07 | 238 | 238 | 238 | 238 | 1,000 |
2013/05/02 | 237 | 237 | 237 | 237 | 1,000 |
2013/04/30 | 234 | 234 | 234 | 234 | 1,000 |
2013/04/26 | 237 | 237 | 235 | 235 | 3,000 |
2013/04/24 | 237 | 237 | 237 | 237 | 4,000 |
2013/04/23 | 239 | 239 | 239 | 239 | 1,000 |
2013/04/22 | 239 | 239 | 239 | 239 | 2,000 |
2013/04/19 | 238 | 238 | 238 | 238 | 3,000 |
2013/04/18 | 236 | 236 | 236 | 236 | 2,000 |
2013/04/15 | 245 | 245 | 244 | 244 | 3,000 |
2013/04/12 | 227 | 230 | 227 | 230 | 2,000 |
2013/04/11 | 240 | 240 | 230 | 230 | 4,000 |
2013/04/10 | 232 | 232 | 220 | 220 | 8,000 |
2013/04/09 | 238 | 238 | 233 | 233 | 2,000 |
2013/04/08 | 234 | 238 | 232 | 238 | 5,000 |
2013/04/05 | 220 | 234 | 220 | 234 | 3,000 |
2013/04/04 | 222 | 222 | 220 | 220 | 3,000 |
2013/04/03 | 220 | 225 | 220 | 225 | 5,000 |
2013/04/02 | 227 | 227 | 227 | 227 | 2,000 |
2013/04/01 | 237 | 237 | 230 | 230 | 8,000 |
2013/03/25 | 260 | 260 | 260 | 260 | 2,000 |
2013/03/22 | 253 | 253 | 253 | 253 | 1,000 |
2013/03/21 | 264 | 264 | 250 | 250 | 10,000 |
2013/03/19 | 269 | 269 | 246 | 263 | 15,000 |
2013/03/18 | 247 | 277 | 247 | 277 | 37,000 |
2013/03/15 | 231 | 240 | 231 | 235 | 8,000 |
2013/03/13 | 230 | 230 | 230 | 230 | 1,000 |
2013/03/11 | 229 | 230 | 222 | 222 | 4,000 |
2013/03/08 | 232 | 232 | 225 | 227 | 9,000 |
2013/03/07 | 235 | 235 | 232 | 232 | 5,000 |
2013/03/06 | 240 | 240 | 232 | 232 | 7,000 |
2013/03/04 | 240 | 242 | 239 | 242 | 16,000 |
2013/03/01 | 248 | 248 | 248 | 248 | 5,000 |
2013/02/21 | 227 | 227 | 227 | 227 | 1,000 |
2013/02/20 | 237 | 237 | 227 | 227 | 4,000 |
2013/02/15 | 229 | 229 | 229 | 229 | 2,000 |
2013/02/14 | 228 | 228 | 228 | 228 | 1,000 |
2013/02/12 | 228 | 228 | 228 | 228 | 1,000 |
2013/02/08 | 220 | 220 | 220 | 220 | 3,000 |
2013/02/07 | 220 | 220 | 220 | 220 | 1,000 |
2013/02/05 | 220 | 220 | 220 | 220 | 1,000 |
2013/02/01 | 224 | 224 | 224 | 224 | 1,000 |
2013/01/18 | 218 | 222 | 218 | 222 | 4,000 |
2013/01/17 | 219 | 219 | 217 | 217 | 3,000 |
2013/01/15 | 221 | 221 | 219 | 219 | 3,000 |
2013/01/11 | 215 | 215 | 215 | 215 | 1,000 |
2013/01/10 | 219 | 219 | 219 | 219 | 10,000 |
2013/01/09 | 220 | 220 | 217 | 217 | 3,000 |
2013/01/08 | 217 | 217 | 217 | 217 | 1,000 |
2013/01/07 | 215 | 215 | 215 | 215 | 2,000 |
2013/01/04 | 213 | 214 | 213 | 214 | 2,000 |