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 |
---|---|---|---|---|---|
2017/12/29 | 532 | 535 | 532 | 534 | 700 |
2017/12/28 | 531 | 531 | 530 | 530 | 1,100 |
2017/12/27 | 542 | 542 | 520 | 530 | 3,600 |
2017/12/26 | 542 | 544 | 540 | 540 | 1,400 |
2017/12/25 | 538 | 567 | 538 | 542 | 5,100 |
2017/12/22 | 533 | 540 | 529 | 535 | 9,600 |
2017/12/21 | 533 | 540 | 530 | 533 | 7,300 |
2017/12/20 | 532 | 541 | 532 | 538 | 7,600 |
2017/12/19 | 540 | 540 | 530 | 539 | 6,200 |
2017/12/18 | 540 | 544 | 538 | 540 | 6,000 |
2017/12/15 | 541 | 545 | 540 | 540 | 3,800 |
2017/12/14 | 541 | 541 | 535 | 541 | 7,200 |
2017/12/13 | 540 | 541 | 531 | 538 | 6,200 |
2017/12/12 | 540 | 551 | 539 | 548 | 8,400 |
2017/12/11 | 538 | 547 | 535 | 535 | 7,000 |
2017/12/08 | 541 | 547 | 537 | 541 | 7,900 |
2017/12/07 | 531 | 543 | 531 | 541 | 5,300 |
2017/12/06 | 539 | 539 | 525 | 530 | 12,300 |
2017/12/05 | 548 | 548 | 541 | 545 | 7,300 |
2017/12/04 | 540 | 554 | 531 | 541 | 7,100 |
2017/12/01 | 526 | 546 | 526 | 538 | 10,800 |
2017/11/30 | 560 | 564 | 520 | 525 | 19,800 |
2017/11/29 | 555 | 563 | 552 | 554 | 30,000 |
2017/11/28 | 553 | 553 | 542 | 549 | 9,300 |
2017/11/27 | 562 | 562 | 536 | 545 | 50,100 |
2017/11/24 | 585 | 588 | 542 | 547 | 51,200 |
2017/11/22 | 614 | 614 | 580 | 580 | 45,400 |
2017/11/21 | 636 | 637 | 577 | 621 | 98,200 |
2017/11/20 | 568 | 668 | 558 | 637 | 324,600 |
2017/11/17 | 485 | 568 | 485 | 568 | 72,400 |
2017/11/16 | 494 | 494 | 488 | 488 | 2,700 |
2017/11/15 | 504 | 504 | 495 | 495 | 2,300 |
2017/11/14 | 500 | 504 | 500 | 504 | 300 |
2017/11/13 | 500 | 509 | 491 | 500 | 2,100 |
2017/11/10 | 510 | 510 | 506 | 510 | 2,800 |
2017/11/09 | 489 | 510 | 489 | 505 | 3,000 |
2017/11/08 | 478 | 489 | 478 | 489 | 1,900 |
2017/11/07 | 476 | 489 | 473 | 476 | 10,300 |
2017/11/06 | 493 | 495 | 475 | 475 | 12,600 |
2017/11/02 | 505 | 512 | 484 | 493 | 12,000 |
2017/11/01 | 492 | 515 | 492 | 515 | 23,000 |
2017/10/31 | 490 | 498 | 480 | 498 | 8,200 |
2017/10/30 | 484 | 490 | 473 | 490 | 5,500 |
2017/10/27 | 472 | 498 | 471 | 480 | 20,200 |
2017/10/26 | 465 | 475 | 465 | 473 | 17,000 |
2017/10/25 | 462 | 462 | 458 | 458 | 700 |
2017/10/24 | 457 | 461 | 457 | 461 | 300 |
2017/10/23 | 460 | 462 | 455 | 455 | 3,200 |
2017/10/20 | 463 | 463 | 453 | 460 | 4,800 |
2017/10/19 | 457 | 464 | 457 | 457 | 2,000 |
2017/10/18 | 457 | 460 | 456 | 456 | 800 |
2017/10/17 | 457 | 461 | 457 | 458 | 4,700 |
2017/10/16 | 470 | 470 | 463 | 463 | 1,200 |
2017/10/13 | 460 | 477 | 454 | 462 | 19,200 |
2017/10/12 | 452 | 453 | 452 | 453 | 1,000 |
2017/10/11 | 453 | 460 | 451 | 452 | 3,600 |
2017/10/10 | 459 | 459 | 452 | 452 | 3,400 |
2017/10/06 | 453 | 456 | 449 | 455 | 1,700 |
2017/10/05 | 460 | 460 | 452 | 452 | 2,000 |
2017/10/04 | 457 | 457 | 455 | 455 | 600 |
2017/10/03 | 454 | 455 | 450 | 455 | 2,800 |
2017/10/02 | 458 | 458 | 450 | 453 | 1,800 |
2017/09/29 | 434 | 460 | 434 | 460 | 15,200 |
2017/09/28 | 448 | 448 | 442 | 442 | 1,100 |
2017/09/27 | 432 | 459 | 431 | 445 | 6,700 |
2017/09/26 | 431 | 435 | 431 | 432 | 2,700 |
2017/09/25 | 435 | 435 | 430 | 435 | 2,100 |
2017/09/22 | 437 | 437 | 432 | 432 | 900 |
2017/09/21 | 441 | 441 | 435 | 436 | 1,100 |
2017/09/20 | 441 | 441 | 438 | 440 | 3,200 |
2017/09/19 | 434 | 440 | 434 | 440 | 4,000 |
2017/09/15 | 438 | 440 | 432 | 436 | 6,300 |
2017/09/14 | 430 | 432 | 428 | 432 | 1,700 |
2017/09/13 | 428 | 437 | 428 | 437 | 1,300 |
2017/09/12 | 435 | 440 | 425 | 431 | 5,600 |
2017/09/11 | 430 | 436 | 430 | 434 | 2,300 |
2017/09/08 | 428 | 438 | 427 | 436 | 9,000 |
2017/09/07 | 417 | 423 | 417 | 422 | 1,400 |
2017/09/06 | 421 | 424 | 415 | 416 | 4,200 |
2017/09/05 | 425 | 431 | 422 | 424 | 4,400 |
2017/09/04 | 435 | 440 | 430 | 432 | 7,100 |
2017/09/01 | 428 | 431 | 420 | 431 | 5,700 |
2017/08/31 | 424 | 428 | 419 | 427 | 9,400 |
2017/08/30 | 414 | 430 | 414 | 424 | 16,100 |
2017/08/29 | 410 | 412 | 410 | 411 | 1,400 |
2017/08/28 | 408 | 410 | 404 | 410 | 1,000 |
2017/08/25 | 405 | 408 | 405 | 408 | 200 |
2017/08/24 | 409 | 409 | 409 | 409 | 500 |
2017/08/23 | 409 | 410 | 404 | 404 | 3,700 |
2017/08/22 | 409 | 409 | 408 | 408 | 900 |
2017/08/21 | 405 | 409 | 404 | 408 | 2,000 |
2017/08/18 | 409 | 409 | 405 | 405 | 2,700 |
2017/08/17 | 407 | 407 | 405 | 407 | 700 |
2017/08/16 | 401 | 407 | 401 | 407 | 2,100 |
2017/08/15 | 406 | 406 | 404 | 404 | 1,200 |
2017/08/14 | 403 | 404 | 400 | 404 | 1,400 |
2017/08/10 | 404 | 404 | 404 | 404 | 2,700 |
2017/08/09 | 396 | 399 | 390 | 399 | 3,000 |
2017/08/08 | 401 | 407 | 395 | 395 | 25,200 |
2017/08/07 | 400 | 400 | 397 | 397 | 2,000 |
2017/08/04 | 402 | 402 | 399 | 399 | 4,500 |
2017/08/03 | 405 | 405 | 402 | 402 | 600 |
2017/08/02 | 403 | 406 | 402 | 406 | 2,300 |
2017/08/01 | 406 | 406 | 406 | 406 | 1,200 |
2017/07/31 | 405 | 405 | 403 | 404 | 600 |
2017/07/28 | 403 | 404 | 403 | 404 | 300 |
2017/07/26 | 404 | 404 | 403 | 403 | 500 |
2017/07/25 | 405 | 405 | 404 | 404 | 900 |
2017/07/24 | 405 | 405 | 404 | 404 | 2,300 |
2017/07/21 | 409 | 410 | 405 | 405 | 1,700 |
2017/07/20 | 409 | 409 | 408 | 408 | 2,300 |
2017/07/19 | 406 | 406 | 404 | 406 | 1,300 |
2017/07/18 | 408 | 408 | 405 | 405 | 8,200 |
2017/07/14 | 402 | 405 | 402 | 405 | 1,400 |
2017/07/13 | 400 | 401 | 400 | 401 | 3,000 |
2017/07/12 | 401 | 401 | 400 | 400 | 300 |
2017/07/11 | 401 | 402 | 398 | 400 | 3,700 |
2017/07/10 | 398 | 400 | 398 | 399 | 16,200 |
2017/07/07 | 402 | 405 | 401 | 405 | 3,900 |
2017/07/06 | 402 | 402 | 400 | 400 | 5,800 |
2017/07/05 | 403 | 403 | 401 | 401 | 1,300 |
2017/07/04 | 397 | 400 | 397 | 400 | 3,600 |
2017/07/03 | 397 | 400 | 397 | 397 | 4,700 |
2017/06/30 | 395 | 397 | 395 | 397 | 700 |
2017/06/29 | 395 | 395 | 395 | 395 | 400 |
2017/06/28 | 396 | 396 | 395 | 395 | 500 |
2017/06/27 | 400 | 400 | 399 | 399 | 2,000 |
2017/06/26 | 396 | 396 | 396 | 396 | 500 |
2017/06/22 | 399 | 399 | 397 | 397 | 400 |
2017/06/20 | 395 | 395 | 390 | 392 | 3,000 |
2017/06/19 | 391 | 393 | 390 | 392 | 1,800 |
2017/06/16 | 385 | 390 | 385 | 390 | 1,100 |
2017/06/15 | 390 | 390 | 385 | 386 | 4,400 |
2017/06/14 | 384 | 385 | 384 | 384 | 3,100 |
2017/06/13 | 384 | 385 | 384 | 385 | 2,000 |
2017/06/12 | 381 | 384 | 381 | 384 | 300 |
2017/06/09 | 384 | 384 | 380 | 381 | 5,400 |
2017/06/08 | 384 | 384 | 384 | 384 | 700 |
2017/06/07 | 380 | 380 | 380 | 380 | 1,000 |
2017/06/06 | 381 | 385 | 380 | 385 | 3,500 |
2017/06/05 | 380 | 381 | 380 | 381 | 2,000 |
2017/06/02 | 379 | 379 | 378 | 379 | 1,900 |
2017/06/01 | 378 | 379 | 378 | 379 | 4,200 |
2017/05/31 | 382 | 382 | 380 | 380 | 1,300 |
2017/05/30 | 381 | 382 | 381 | 382 | 300 |
2017/05/29 | 381 | 381 | 381 | 381 | 600 |
2017/05/26 | 380 | 381 | 380 | 381 | 1,300 |
2017/05/25 | 373 | 380 | 373 | 380 | 1,500 |
2017/05/24 | 372 | 375 | 372 | 373 | 1,500 |
2017/05/23 | 371 | 373 | 371 | 372 | 1,700 |
2017/05/22 | 379 | 379 | 371 | 371 | 2,500 |
2017/05/19 | 380 | 380 | 378 | 378 | 3,100 |
2017/05/18 | 375 | 375 | 373 | 375 | 4,000 |
2017/05/17 | 376 | 377 | 375 | 375 | 2,700 |
2017/05/16 | 383 | 383 | 376 | 376 | 8,000 |
2017/05/15 | 382 | 385 | 382 | 382 | 4,500 |
2017/05/12 | 384 | 384 | 381 | 383 | 2,500 |
2017/05/11 | 385 | 385 | 381 | 383 | 1,600 |
2017/05/10 | 379 | 385 | 379 | 383 | 4,900 |
2017/05/09 | 377 | 384 | 377 | 384 | 2,500 |
2017/05/08 | 384 | 385 | 384 | 385 | 600 |
2017/05/02 | 381 | 384 | 381 | 383 | 1,600 |
2017/05/01 | 382 | 383 | 382 | 382 | 2,300 |
2017/04/28 | 379 | 379 | 376 | 377 | 1,900 |
2017/04/27 | 378 | 379 | 377 | 377 | 800 |
2017/04/26 | 375 | 375 | 374 | 375 | 2,300 |
2017/04/25 | 369 | 375 | 369 | 373 | 2,600 |
2017/04/24 | 379 | 380 | 375 | 375 | 1,200 |
2017/04/20 | 378 | 378 | 371 | 371 | 3,500 |
2017/04/19 | 375 | 378 | 375 | 377 | 1,400 |
2017/04/18 | 371 | 376 | 371 | 376 | 2,700 |
2017/04/17 | 375 | 375 | 368 | 371 | 1,400 |
2017/04/14 | 363 | 370 | 363 | 369 | 1,600 |
2017/04/13 | 363 | 363 | 363 | 363 | 1,000 |
2017/04/12 | 365 | 365 | 359 | 361 | 3,500 |
2017/04/11 | 375 | 375 | 365 | 365 | 4,600 |
2017/04/10 | 371 | 371 | 366 | 368 | 4,300 |
2017/04/07 | 358 | 368 | 352 | 366 | 10,900 |
2017/04/06 | 378 | 385 | 357 | 357 | 14,500 |
2017/04/05 | 377 | 384 | 376 | 377 | 1,900 |
2017/04/04 | 387 | 387 | 376 | 376 | 4,500 |
2017/04/03 | 385 | 387 | 383 | 385 | 5,100 |
2017/03/31 | 394 | 394 | 391 | 391 | 2,100 |
2017/03/30 | 400 | 400 | 395 | 397 | 2,100 |
2017/03/29 | 403 | 403 | 391 | 398 | 11,400 |
2017/03/28 | 419 | 421 | 416 | 421 | 8,300 |
2017/03/27 | 418 | 420 | 416 | 417 | 5,800 |
2017/03/24 | 420 | 420 | 418 | 418 | 3,400 |
2017/03/23 | 419 | 419 | 416 | 419 | 4,900 |
2017/03/22 | 415 | 418 | 415 | 418 | 2,100 |
2017/03/21 | 415 | 418 | 415 | 415 | 3,900 |
2017/03/17 | 417 | 417 | 413 | 414 | 4,400 |
2017/03/16 | 419 | 420 | 418 | 418 | 3,400 |
2017/03/15 | 420 | 420 | 416 | 419 | 4,400 |
2017/03/14 | 419 | 420 | 418 | 420 | 1,600 |
2017/03/13 | 420 | 420 | 419 | 419 | 2,300 |
2017/03/10 | 418 | 419 | 418 | 418 | 5,700 |
2017/03/09 | 416 | 417 | 413 | 416 | 4,300 |
2017/03/08 | 418 | 418 | 417 | 417 | 900 |
2017/03/07 | 415 | 418 | 414 | 418 | 3,100 |
2017/03/06 | 416 | 416 | 413 | 415 | 2,300 |
2017/03/03 | 412 | 416 | 411 | 414 | 1,600 |
2017/03/02 | 413 | 418 | 410 | 410 | 2,900 |
2017/03/01 | 412 | 416 | 412 | 412 | 3,600 |
2017/02/28 | 412 | 412 | 410 | 410 | 900 |
2017/02/27 | 411 | 413 | 409 | 410 | 4,400 |
2017/02/24 | 409 | 413 | 404 | 411 | 1,900 |
2017/02/23 | 410 | 410 | 405 | 405 | 4,800 |
2017/02/22 | 416 | 416 | 413 | 413 | 500 |
2017/02/21 | 406 | 411 | 404 | 408 | 4,000 |
2017/02/20 | 409 | 409 | 404 | 404 | 2,600 |
2017/02/17 | 404 | 408 | 403 | 408 | 2,100 |
2017/02/16 | 409 | 409 | 400 | 400 | 5,100 |
2017/02/15 | 408 | 408 | 408 | 408 | 3,400 |
2017/02/14 | 406 | 406 | 405 | 406 | 1,900 |
2017/02/13 | 403 | 405 | 403 | 405 | 2,000 |
2017/02/10 | 402 | 402 | 401 | 401 | 2,700 |
2017/02/09 | 397 | 401 | 397 | 401 | 5,100 |
2017/02/08 | 398 | 398 | 392 | 394 | 4,200 |
2017/02/07 | 393 | 394 | 391 | 391 | 3,600 |
2017/02/06 | 396 | 396 | 394 | 394 | 1,700 |
2017/02/03 | 393 | 394 | 393 | 393 | 4,200 |
2017/02/02 | 392 | 392 | 392 | 392 | 4,300 |
2017/02/01 | 392 | 392 | 391 | 391 | 700 |
2017/01/31 | 392 | 394 | 392 | 392 | 3,400 |
2017/01/30 | 401 | 401 | 388 | 392 | 9,300 |
2017/01/27 | 401 | 403 | 399 | 402 | 3,000 |
2017/01/26 | 401 | 404 | 400 | 400 | 3,900 |
2017/01/25 | 399 | 401 | 399 | 401 | 900 |
2017/01/24 | 402 | 402 | 400 | 400 | 1,700 |
2017/01/23 | 402 | 403 | 402 | 402 | 900 |
2017/01/20 | 403 | 405 | 403 | 403 | 3,500 |
2017/01/19 | 396 | 396 | 395 | 395 | 5,200 |
2017/01/18 | 400 | 400 | 397 | 397 | 1,700 |
2017/01/17 | 404 | 407 | 396 | 397 | 3,400 |
2017/01/16 | 409 | 409 | 402 | 403 | 1,600 |
2017/01/13 | 395 | 409 | 395 | 409 | 4,500 |
2017/01/12 | 404 | 404 | 400 | 400 | 700 |
2017/01/11 | 404 | 405 | 400 | 400 | 6,800 |
2017/01/10 | 409 | 409 | 404 | 404 | 11,000 |
2017/01/06 | 394 | 397 | 390 | 396 | 3,500 |
2017/01/05 | 395 | 395 | 385 | 395 | 4,500 |
2017/01/04 | 395 | 395 | 392 | 393 | 3,000 |