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 |
---|---|---|---|---|---|
2007/12/26 | 235 | 235 | 235 | 235 | 3,000 |
2007/12/25 | 230 | 236 | 230 | 236 | 3,000 |
2007/12/20 | 236 | 236 | 236 | 236 | 1,000 |
2007/12/17 | 238 | 238 | 225 | 238 | 11,000 |
2007/12/12 | 238 | 238 | 238 | 238 | 1,000 |
2007/12/10 | 240 | 240 | 225 | 240 | 28,000 |
2007/12/03 | 240 | 240 | 240 | 240 | 17,000 |
2007/11/30 | 241 | 246 | 238 | 246 | 6,000 |
2007/11/27 | 240 | 246 | 240 | 246 | 2,000 |
2007/11/22 | 247 | 247 | 247 | 247 | 2,000 |
2007/11/20 | 249 | 250 | 247 | 250 | 4,000 |
2007/11/15 | 251 | 253 | 251 | 253 | 2,000 |
2007/11/14 | 253 | 253 | 253 | 253 | 1,000 |
2007/11/09 | 257 | 257 | 252 | 252 | 3,000 |
2007/11/08 | 252 | 252 | 252 | 252 | 2,000 |
2007/11/02 | 258 | 258 | 258 | 258 | 1,000 |
2007/10/25 | 256 | 262 | 253 | 262 | 9,000 |
2007/10/19 | 268 | 268 | 268 | 268 | 1,000 |
2007/10/16 | 253 | 263 | 253 | 263 | 2,000 |
2007/10/15 | 261 | 261 | 261 | 261 | 2,000 |
2007/10/11 | 262 | 262 | 256 | 262 | 4,000 |
2007/10/10 | 262 | 262 | 262 | 262 | 1,000 |
2007/10/09 | 261 | 262 | 259 | 262 | 6,000 |
2007/10/03 | 262 | 263 | 262 | 263 | 2,000 |
2007/10/01 | 264 | 264 | 264 | 264 | 1,000 |
2007/09/27 | 264 | 264 | 264 | 264 | 1,000 |
2007/09/26 | 260 | 263 | 260 | 263 | 2,000 |
2007/09/21 | 253 | 268 | 248 | 268 | 4,000 |
2007/09/20 | 264 | 264 | 264 | 264 | 1,000 |
2007/09/18 | 264 | 264 | 264 | 264 | 1,000 |
2007/09/14 | 260 | 264 | 260 | 264 | 2,000 |
2007/09/12 | 261 | 264 | 261 | 264 | 2,000 |
2007/09/10 | 264 | 266 | 262 | 266 | 7,000 |
2007/09/04 | 269 | 269 | 269 | 269 | 1,000 |
2007/09/03 | 270 | 270 | 270 | 270 | 1,000 |
2007/08/31 | 256 | 270 | 256 | 270 | 6,000 |
2007/08/29 | 261 | 271 | 261 | 271 | 4,000 |
2007/08/22 | 258 | 274 | 258 | 274 | 8,000 |
2007/08/20 | 279 | 283 | 272 | 283 | 7,000 |
2007/08/17 | 268 | 281 | 261 | 281 | 26,000 |
2007/08/16 | 277 | 287 | 277 | 287 | 2,000 |
2007/08/15 | 294 | 298 | 294 | 298 | 2,000 |
2007/08/10 | 289 | 289 | 289 | 289 | 1,000 |
2007/07/27 | 284 | 284 | 284 | 284 | 1,000 |
2007/07/26 | 286 | 286 | 286 | 286 | 2,000 |
2007/07/25 | 290 | 290 | 286 | 286 | 4,000 |
2007/07/23 | 290 | 290 | 290 | 290 | 1,000 |
2007/07/20 | 305 | 305 | 290 | 290 | 3,000 |
2007/07/17 | 303 | 304 | 303 | 304 | 4,000 |
2007/07/10 | 303 | 304 | 303 | 304 | 7,000 |
2007/07/04 | 293 | 293 | 293 | 293 | 1,000 |
2007/07/03 | 294 | 299 | 290 | 299 | 12,000 |
2007/06/29 | 296 | 296 | 295 | 295 | 14,000 |
2007/06/28 | 295 | 295 | 295 | 295 | 2,000 |
2007/06/21 | 299 | 304 | 299 | 304 | 3,000 |
2007/06/19 | 300 | 300 | 300 | 300 | 3,000 |
2007/06/15 | 303 | 305 | 302 | 305 | 10,000 |
2007/06/14 | 296 | 301 | 296 | 301 | 9,000 |
2007/06/11 | 288 | 295 | 288 | 294 | 7,000 |
2007/06/08 | 303 | 303 | 303 | 303 | 1,000 |
2007/06/06 | 295 | 305 | 295 | 305 | 7,000 |
2007/06/05 | 292 | 294 | 292 | 294 | 4,000 |
2007/06/04 | 292 | 293 | 292 | 292 | 7,000 |
2007/06/01 | 291 | 293 | 285 | 293 | 8,000 |
2007/05/31 | 290 | 291 | 286 | 291 | 8,000 |
2007/05/30 | 290 | 290 | 290 | 290 | 1,000 |
2007/05/29 | 285 | 290 | 285 | 290 | 2,000 |
2007/05/28 | 290 | 290 | 290 | 290 | 9,000 |
2007/05/25 | 290 | 290 | 290 | 290 | 6,000 |
2007/05/24 | 314 | 314 | 300 | 300 | 21,000 |
2007/05/22 | 322 | 322 | 322 | 322 | 3,000 |
2007/05/18 | 322 | 322 | 311 | 311 | 5,000 |
2007/05/16 | 312 | 312 | 312 | 312 | 3,000 |
2007/05/15 | 322 | 322 | 322 | 322 | 1,000 |
2007/05/11 | 322 | 322 | 322 | 322 | 3,000 |
2007/05/10 | 322 | 322 | 316 | 316 | 2,000 |
2007/05/09 | 314 | 314 | 314 | 314 | 1,000 |
2007/05/08 | 320 | 320 | 311 | 311 | 8,000 |
2007/05/02 | 320 | 320 | 320 | 320 | 1,000 |
2007/04/27 | 321 | 321 | 320 | 320 | 4,000 |
2007/04/26 | 320 | 320 | 320 | 320 | 1,000 |
2007/04/24 | 320 | 320 | 320 | 320 | 5,000 |
2007/04/20 | 321 | 321 | 321 | 321 | 3,000 |
2007/04/19 | 321 | 321 | 321 | 321 | 1,000 |
2007/04/18 | 321 | 321 | 321 | 321 | 2,000 |
2007/04/16 | 328 | 328 | 328 | 328 | 1,000 |
2007/04/13 | 325 | 325 | 325 | 325 | 4,000 |
2007/04/12 | 325 | 325 | 325 | 325 | 4,000 |
2007/04/10 | 324 | 325 | 315 | 325 | 6,000 |
2007/04/09 | 320 | 322 | 317 | 317 | 6,000 |
2007/04/06 | 320 | 320 | 320 | 320 | 31,000 |
2007/04/05 | 324 | 325 | 320 | 320 | 4,000 |
2007/04/03 | 326 | 326 | 325 | 325 | 10,000 |
2007/03/30 | 327 | 327 | 327 | 327 | 1,000 |
2007/03/29 | 326 | 326 | 326 | 326 | 1,000 |
2007/03/26 | 334 | 335 | 330 | 330 | 6,000 |
2007/03/23 | 334 | 334 | 334 | 334 | 1,000 |
2007/03/20 | 333 | 334 | 333 | 334 | 2,000 |
2007/03/19 | 326 | 326 | 326 | 326 | 1,000 |
2007/03/16 | 331 | 331 | 326 | 327 | 3,000 |
2007/03/15 | 334 | 334 | 333 | 333 | 3,000 |
2007/03/14 | 330 | 330 | 330 | 330 | 5,000 |
2007/03/13 | 331 | 335 | 331 | 335 | 4,000 |
2007/03/12 | 332 | 332 | 332 | 332 | 2,000 |
2007/03/09 | 334 | 335 | 330 | 334 | 7,000 |
2007/03/08 | 334 | 335 | 334 | 335 | 2,000 |
2007/03/07 | 326 | 333 | 326 | 333 | 7,000 |
2007/03/06 | 327 | 327 | 327 | 327 | 2,000 |
2007/03/05 | 331 | 331 | 326 | 326 | 4,000 |
2007/03/02 | 335 | 335 | 335 | 335 | 2,000 |
2007/03/01 | 335 | 335 | 335 | 335 | 1,000 |
2007/02/28 | 330 | 333 | 328 | 333 | 25,000 |
2007/02/27 | 332 | 332 | 330 | 330 | 6,000 |
2007/02/26 | 334 | 334 | 330 | 330 | 5,000 |
2007/02/23 | 327 | 330 | 327 | 330 | 17,000 |
2007/02/22 | 333 | 333 | 333 | 333 | 2,000 |
2007/02/20 | 335 | 335 | 330 | 330 | 11,000 |
2007/02/19 | 335 | 335 | 330 | 335 | 11,000 |
2007/02/16 | 331 | 336 | 331 | 336 | 2,000 |
2007/02/15 | 331 | 331 | 331 | 331 | 1,000 |
2007/02/14 | 331 | 331 | 331 | 331 | 1,000 |
2007/02/09 | 330 | 330 | 330 | 330 | 5,000 |
2007/02/07 | 330 | 330 | 330 | 330 | 1,000 |
2007/02/06 | 331 | 334 | 330 | 334 | 8,000 |
2007/02/05 | 330 | 335 | 330 | 335 | 2,000 |
2007/02/02 | 330 | 335 | 330 | 335 | 6,000 |
2007/02/01 | 331 | 331 | 330 | 330 | 6,000 |
2007/01/31 | 335 | 335 | 331 | 331 | 5,000 |
2007/01/30 | 335 | 335 | 335 | 335 | 6,000 |
2007/01/29 | 331 | 331 | 331 | 331 | 4,000 |
2007/01/26 | 332 | 332 | 331 | 331 | 2,000 |
2007/01/25 | 335 | 338 | 335 | 338 | 2,000 |
2007/01/24 | 333 | 333 | 333 | 333 | 2,000 |
2007/01/23 | 333 | 333 | 333 | 333 | 1,000 |
2007/01/22 | 335 | 335 | 335 | 335 | 1,000 |
2007/01/19 | 330 | 335 | 330 | 335 | 2,000 |
2007/01/18 | 325 | 331 | 325 | 325 | 5,000 |
2007/01/15 | 329 | 329 | 329 | 329 | 1,000 |
2007/01/11 | 320 | 320 | 320 | 320 | 1,000 |
2007/01/10 | 320 | 320 | 320 | 320 | 1,000 |
2007/01/05 | 324 | 324 | 324 | 324 | 2,000 |