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 |
---|---|---|---|---|---|
2015/12/28 | 390 | 396 | 390 | 396 | 3,000 |
2015/12/25 | 398 | 398 | 398 | 398 | 1,000 |
2015/12/24 | 390 | 398 | 390 | 398 | 3,000 |
2015/12/22 | 390 | 390 | 390 | 390 | 2,000 |
2015/12/21 | 391 | 391 | 391 | 391 | 3,000 |
2015/12/18 | 397 | 397 | 394 | 394 | 5,000 |
2015/12/17 | 395 | 397 | 395 | 396 | 4,000 |
2015/12/15 | 395 | 395 | 391 | 391 | 5,000 |
2015/12/14 | 395 | 395 | 391 | 391 | 6,000 |
2015/12/11 | 397 | 397 | 397 | 397 | 2,000 |
2015/12/10 | 397 | 397 | 390 | 397 | 4,000 |
2015/12/09 | 394 | 394 | 390 | 390 | 5,000 |
2015/12/07 | 400 | 400 | 394 | 394 | 2,000 |
2015/12/04 | 399 | 399 | 399 | 399 | 1,000 |
2015/12/01 | 395 | 395 | 395 | 395 | 1,000 |
2015/11/30 | 394 | 396 | 394 | 396 | 3,000 |
2015/11/27 | 387 | 391 | 387 | 391 | 3,000 |
2015/11/26 | 390 | 390 | 390 | 390 | 2,000 |
2015/11/25 | 387 | 390 | 387 | 390 | 2,000 |
2015/11/24 | 379 | 387 | 379 | 387 | 4,000 |
2015/11/20 | 385 | 385 | 379 | 379 | 7,000 |
2015/11/19 | 384 | 385 | 375 | 385 | 20,000 |
2015/11/18 | 392 | 392 | 386 | 387 | 6,000 |
2015/11/17 | 391 | 393 | 391 | 393 | 2,000 |
2015/11/16 | 392 | 392 | 391 | 391 | 6,000 |
2015/11/13 | 392 | 394 | 392 | 394 | 10,000 |
2015/11/10 | 394 | 394 | 392 | 392 | 5,000 |
2015/11/09 | 391 | 400 | 391 | 400 | 10,000 |
2015/11/06 | 397 | 398 | 397 | 398 | 2,000 |
2015/11/05 | 393 | 397 | 393 | 393 | 12,000 |
2015/11/04 | 390 | 393 | 390 | 391 | 5,000 |
2015/10/27 | 387 | 387 | 387 | 387 | 4,000 |
2015/10/26 | 381 | 381 | 381 | 381 | 2,000 |
2015/10/23 | 383 | 383 | 383 | 383 | 1,000 |
2015/10/21 | 380 | 381 | 380 | 380 | 4,000 |
2015/10/20 | 384 | 384 | 379 | 379 | 4,000 |
2015/10/15 | 384 | 386 | 381 | 381 | 6,000 |
2015/10/14 | 386 | 386 | 386 | 386 | 2,000 |
2015/10/13 | 386 | 388 | 386 | 388 | 4,000 |
2015/10/09 | 386 | 386 | 385 | 385 | 3,000 |
2015/10/08 | 380 | 388 | 380 | 381 | 5,000 |
2015/10/07 | 383 | 383 | 383 | 383 | 1,000 |
2015/10/06 | 407 | 410 | 381 | 383 | 28,000 |
2015/10/05 | 388 | 400 | 388 | 399 | 10,000 |
2015/10/01 | 364 | 372 | 364 | 372 | 2,000 |
2015/09/30 | 360 | 360 | 360 | 360 | 1,000 |
2015/09/29 | 368 | 368 | 358 | 360 | 5,000 |
2015/09/25 | 365 | 366 | 361 | 366 | 5,000 |
2015/09/24 | 366 | 366 | 363 | 363 | 2,000 |
2015/09/18 | 372 | 372 | 366 | 366 | 4,000 |
2015/09/17 | 366 | 366 | 366 | 366 | 3,000 |
2015/09/15 | 374 | 374 | 374 | 374 | 2,000 |
2015/09/14 | 363 | 363 | 361 | 361 | 5,000 |
2015/09/11 | 360 | 361 | 360 | 361 | 2,000 |
2015/09/10 | 360 | 360 | 359 | 359 | 3,000 |
2015/09/09 | 359 | 361 | 359 | 361 | 5,000 |
2015/09/08 | 352 | 354 | 352 | 352 | 5,000 |
2015/09/07 | 359 | 359 | 358 | 358 | 11,000 |
2015/09/04 | 363 | 363 | 362 | 362 | 3,000 |
2015/09/03 | 371 | 371 | 369 | 369 | 3,000 |
2015/09/02 | 371 | 376 | 371 | 373 | 4,000 |
2015/09/01 | 380 | 380 | 373 | 373 | 4,000 |
2015/08/31 | 380 | 380 | 380 | 380 | 1,000 |
2015/08/28 | 379 | 379 | 379 | 379 | 3,000 |
2015/08/27 | 370 | 387 | 370 | 387 | 8,000 |
2015/08/26 | 378 | 378 | 350 | 370 | 23,000 |
2015/08/25 | 341 | 378 | 333 | 378 | 10,000 |
2015/08/24 | 387 | 387 | 355 | 355 | 17,000 |
2015/08/21 | 394 | 394 | 390 | 390 | 3,000 |
2015/08/20 | 402 | 402 | 395 | 395 | 3,000 |
2015/08/19 | 400 | 400 | 400 | 400 | 1,000 |
2015/08/18 | 403 | 403 | 399 | 399 | 4,000 |
2015/08/17 | 399 | 399 | 395 | 395 | 3,000 |
2015/08/14 | 399 | 399 | 399 | 399 | 2,000 |
2015/08/12 | 405 | 405 | 400 | 400 | 2,000 |
2015/08/11 | 392 | 406 | 392 | 406 | 8,000 |
2015/08/10 | 398 | 398 | 393 | 393 | 10,000 |
2015/08/07 | 400 | 400 | 396 | 396 | 2,000 |
2015/08/06 | 396 | 396 | 393 | 393 | 3,000 |
2015/08/05 | 391 | 391 | 391 | 391 | 1,000 |
2015/08/04 | 401 | 401 | 382 | 399 | 9,000 |
2015/08/03 | 416 | 419 | 401 | 401 | 18,000 |
2015/07/29 | 421 | 431 | 421 | 431 | 5,000 |
2015/07/28 | 422 | 422 | 420 | 420 | 4,000 |
2015/07/27 | 425 | 430 | 422 | 422 | 8,000 |
2015/07/24 | 433 | 436 | 428 | 428 | 6,000 |
2015/07/23 | 436 | 436 | 425 | 425 | 11,000 |
2015/07/22 | 442 | 442 | 437 | 438 | 5,000 |
2015/07/21 | 450 | 466 | 439 | 457 | 33,000 |
2015/07/17 | 406 | 450 | 406 | 431 | 33,000 |
2015/07/16 | 401 | 406 | 401 | 406 | 6,000 |
2015/07/15 | 400 | 400 | 400 | 400 | 15,000 |
2015/07/14 | 399 | 399 | 393 | 399 | 12,000 |
2015/07/13 | 399 | 399 | 397 | 397 | 2,000 |
2015/07/10 | 384 | 395 | 384 | 395 | 17,000 |
2015/07/09 | 382 | 383 | 370 | 383 | 17,000 |
2015/07/08 | 399 | 399 | 388 | 388 | 17,000 |
2015/07/07 | 400 | 400 | 397 | 399 | 8,000 |
2015/07/06 | 397 | 400 | 397 | 398 | 11,000 |
2015/07/03 | 400 | 402 | 399 | 400 | 19,000 |
2015/07/02 | 400 | 400 | 397 | 400 | 17,000 |
2015/07/01 | 400 | 405 | 398 | 400 | 11,000 |
2015/06/30 | 387 | 400 | 387 | 400 | 11,000 |
2015/06/29 | 381 | 390 | 381 | 387 | 7,000 |
2015/06/26 | 404 | 404 | 393 | 397 | 10,000 |
2015/06/25 | 407 | 407 | 394 | 402 | 16,000 |
2015/06/24 | 385 | 407 | 385 | 407 | 18,000 |
2015/06/23 | 380 | 380 | 369 | 380 | 9,000 |
2015/06/22 | 365 | 365 | 365 | 365 | 1,000 |
2015/06/19 | 367 | 367 | 361 | 364 | 17,000 |
2015/06/18 | 371 | 371 | 370 | 370 | 5,000 |
2015/06/17 | 377 | 377 | 371 | 372 | 13,000 |
2015/06/16 | 389 | 389 | 384 | 384 | 8,000 |
2015/06/15 | 394 | 394 | 390 | 392 | 3,000 |
2015/06/12 | 390 | 394 | 390 | 394 | 5,000 |
2015/06/11 | 390 | 390 | 390 | 390 | 1,000 |
2015/06/10 | 390 | 390 | 390 | 390 | 5,000 |
2015/06/09 | 394 | 395 | 393 | 393 | 5,000 |
2015/06/08 | 396 | 396 | 394 | 394 | 4,000 |
2015/06/05 | 394 | 394 | 394 | 394 | 3,000 |
2015/06/04 | 397 | 401 | 396 | 396 | 4,000 |
2015/06/03 | 398 | 398 | 398 | 398 | 1,000 |
2015/06/02 | 398 | 399 | 396 | 399 | 5,000 |
2015/06/01 | 399 | 399 | 398 | 398 | 3,000 |
2015/05/29 | 398 | 398 | 398 | 398 | 1,000 |
2015/05/28 | 398 | 398 | 396 | 396 | 6,000 |
2015/05/27 | 400 | 400 | 400 | 400 | 1,000 |
2015/05/26 | 398 | 402 | 398 | 402 | 5,000 |
2015/05/25 | 403 | 403 | 398 | 398 | 4,000 |
2015/05/22 | 400 | 400 | 400 | 400 | 2,000 |
2015/05/20 | 405 | 405 | 402 | 402 | 6,000 |
2015/05/19 | 398 | 404 | 398 | 404 | 3,000 |
2015/05/18 | 400 | 400 | 396 | 400 | 13,000 |
2015/05/15 | 396 | 400 | 396 | 400 | 5,000 |
2015/05/14 | 397 | 399 | 395 | 395 | 7,000 |
2015/05/13 | 400 | 408 | 399 | 399 | 8,000 |
2015/05/12 | 401 | 405 | 401 | 405 | 2,000 |
2015/05/11 | 401 | 406 | 401 | 406 | 4,000 |
2015/05/08 | 410 | 410 | 401 | 401 | 8,000 |
2015/05/07 | 401 | 404 | 400 | 400 | 3,000 |
2015/05/01 | 405 | 409 | 401 | 409 | 7,000 |
2015/04/30 | 420 | 420 | 408 | 417 | 22,000 |
2015/04/28 | 412 | 412 | 401 | 401 | 13,000 |
2015/04/27 | 425 | 430 | 412 | 413 | 10,000 |
2015/04/24 | 422 | 424 | 422 | 424 | 6,000 |
2015/04/23 | 418 | 425 | 417 | 422 | 14,000 |
2015/04/22 | 418 | 418 | 402 | 402 | 9,000 |
2015/04/21 | 416 | 416 | 416 | 416 | 1,000 |
2015/04/20 | 393 | 418 | 393 | 400 | 30,000 |
2015/04/17 | 392 | 392 | 391 | 392 | 6,000 |
2015/04/16 | 379 | 392 | 379 | 392 | 22,000 |
2015/04/15 | 377 | 377 | 377 | 377 | 1,000 |
2015/04/14 | 379 | 379 | 377 | 377 | 4,000 |
2015/04/13 | 373 | 384 | 373 | 379 | 10,000 |
2015/04/10 | 371 | 372 | 371 | 372 | 10,000 |
2015/04/09 | 369 | 372 | 369 | 371 | 9,000 |
2015/04/08 | 367 | 369 | 367 | 369 | 2,000 |
2015/04/07 | 367 | 369 | 367 | 367 | 9,000 |
2015/04/06 | 370 | 370 | 367 | 367 | 12,000 |
2015/04/03 | 371 | 371 | 371 | 371 | 3,000 |
2015/04/02 | 378 | 378 | 371 | 371 | 16,000 |
2015/04/01 | 381 | 385 | 380 | 380 | 8,000 |
2015/03/31 | 383 | 385 | 375 | 382 | 6,000 |
2015/03/30 | 385 | 385 | 367 | 367 | 27,000 |
2015/03/27 | 391 | 400 | 390 | 392 | 39,000 |
2015/03/26 | 416 | 424 | 409 | 415 | 19,000 |
2015/03/25 | 411 | 428 | 411 | 420 | 19,000 |
2015/03/24 | 413 | 451 | 406 | 414 | 40,000 |
2015/03/23 | 393 | 405 | 391 | 405 | 31,000 |
2015/03/20 | 386 | 387 | 382 | 387 | 18,000 |
2015/03/19 | 383 | 384 | 382 | 382 | 12,000 |
2015/03/18 | 380 | 382 | 379 | 380 | 8,000 |
2015/03/17 | 380 | 380 | 379 | 379 | 3,000 |
2015/03/16 | 376 | 380 | 376 | 380 | 16,000 |
2015/03/13 | 374 | 376 | 365 | 367 | 16,000 |
2015/03/12 | 377 | 378 | 372 | 372 | 17,000 |
2015/03/11 | 368 | 374 | 368 | 369 | 7,000 |
2015/03/10 | 359 | 377 | 359 | 367 | 14,000 |
2015/03/09 | 357 | 359 | 357 | 359 | 9,000 |
2015/03/06 | 357 | 359 | 357 | 359 | 4,000 |
2015/03/05 | 359 | 359 | 358 | 359 | 5,000 |
2015/03/04 | 359 | 360 | 359 | 359 | 16,000 |
2015/03/03 | 360 | 360 | 357 | 359 | 8,000 |
2015/03/02 | 358 | 361 | 358 | 358 | 16,000 |
2015/02/27 | 359 | 360 | 359 | 359 | 10,000 |
2015/02/26 | 359 | 360 | 359 | 359 | 6,000 |
2015/02/25 | 359 | 359 | 357 | 359 | 8,000 |
2015/02/24 | 355 | 362 | 354 | 354 | 7,000 |
2015/02/23 | 350 | 354 | 350 | 354 | 9,000 |
2015/02/20 | 351 | 351 | 349 | 349 | 6,000 |
2015/02/19 | 347 | 347 | 347 | 347 | 1,000 |
2015/02/18 | 347 | 347 | 347 | 347 | 3,000 |
2015/02/17 | 345 | 347 | 344 | 344 | 7,000 |
2015/02/16 | 348 | 349 | 345 | 349 | 14,000 |
2015/02/13 | 348 | 349 | 348 | 349 | 3,000 |
2015/02/12 | 355 | 355 | 347 | 347 | 14,000 |
2015/02/10 | 352 | 355 | 352 | 355 | 12,000 |
2015/02/09 | 353 | 353 | 352 | 353 | 9,000 |
2015/02/06 | 353 | 353 | 350 | 352 | 8,000 |
2015/02/05 | 348 | 355 | 348 | 349 | 41,000 |
2015/02/04 | 348 | 348 | 348 | 348 | 4,000 |
2015/02/03 | 345 | 348 | 344 | 344 | 10,000 |
2015/02/02 | 341 | 343 | 339 | 343 | 14,000 |
2015/01/30 | 342 | 342 | 339 | 339 | 19,000 |
2015/01/29 | 340 | 342 | 337 | 341 | 26,000 |
2015/01/28 | 336 | 341 | 336 | 338 | 20,000 |
2015/01/27 | 333 | 355 | 331 | 333 | 107,000 |
2015/01/26 | 330 | 343 | 314 | 329 | 191,000 |
2015/01/23 | 295 | 295 | 294 | 295 | 5,000 |
2015/01/20 | 297 | 298 | 297 | 298 | 5,000 |
2015/01/19 | 296 | 296 | 296 | 296 | 2,000 |
2015/01/16 | 297 | 297 | 296 | 296 | 4,000 |
2015/01/15 | 298 | 298 | 298 | 298 | 1,000 |
2015/01/14 | 294 | 298 | 294 | 298 | 4,000 |
2015/01/13 | 293 | 293 | 293 | 293 | 1,000 |
2015/01/09 | 298 | 298 | 293 | 293 | 10,000 |
2015/01/08 | 290 | 295 | 290 | 295 | 7,000 |
2015/01/07 | 291 | 291 | 290 | 290 | 6,000 |
2015/01/06 | 293 | 293 | 292 | 292 | 3,000 |
2015/01/05 | 292 | 293 | 292 | 293 | 8,000 |