9367 大東港運(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 834 | 850 | 834 | 850 | 16,000 | 850 |
| 1995-12-28 | 800 | 830 | 790 | 820 | 95,000 | 820 |
| 1995-12-27 | 780 | 800 | 780 | 800 | 2,000 | 800 |
| 1995-12-26 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1995-12-22 | 800 | 800 | 790 | 800 | 8,000 | 800 |
| 1995-12-21 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1995-12-20 | 815 | 815 | 800 | 800 | 5,000 | 800 |
| 1995-12-19 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1995-12-18 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 1995-12-14 | 815 | 815 | 800 | 800 | 6,000 | 800 |
| 1995-12-12 | 815 | 830 | 815 | 830 | 11,000 | 830 |
| 1995-12-11 | 830 | 830 | 815 | 815 | 11,000 | 815 |
| 1995-12-08 | 825 | 825 | 825 | 825 | 13,000 | 825 |
| 1995-12-07 | 825 | 825 | 825 | 825 | 5,000 | 825 |
| 1995-12-06 | 814 | 825 | 814 | 825 | 16,000 | 825 |
| 1995-12-05 | 820 | 820 | 814 | 814 | 5,000 | 814 |
| 1995-12-04 | 814 | 814 | 814 | 814 | 3,000 | 814 |
| 1995-12-01 | 820 | 820 | 800 | 814 | 3,000 | 814 |
| 1995-11-30 | 824 | 824 | 824 | 824 | 5,000 | 824 |
| 1995-11-29 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1995-11-28 | 799 | 825 | 785 | 825 | 10,000 | 825 |
| 1995-11-24 | 807 | 807 | 800 | 800 | 3,000 | 800 |
| 1995-11-22 | 805 | 825 | 805 | 805 | 7,000 | 805 |
| 1995-11-21 | 820 | 820 | 805 | 805 | 2,000 | 805 |
| 1995-11-20 | 830 | 830 | 801 | 811 | 4,000 | 811 |
| 1995-11-17 | 835 | 835 | 795 | 825 | 9,000 | 825 |
| 1995-11-16 | 792 | 830 | 792 | 825 | 26,000 | 825 |
| 1995-11-15 | 792 | 792 | 792 | 792 | 1,000 | 792 |
| 1995-11-10 | 800 | 800 | 800 | 800 | 6,000 | 800 |
| 1995-11-08 | 810 | 820 | 810 | 820 | 30,000 | 820 |
| 1995-11-07 | 810 | 820 | 810 | 820 | 4,000 | 820 |
| 1995-11-06 | 811 | 823 | 801 | 820 | 7,000 | 820 |
| 1995-11-02 | 823 | 823 | 823 | 823 | 2,000 | 823 |
| 1995-10-30 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1995-10-27 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1995-10-26 | 850 | 850 | 845 | 845 | 6,000 | 845 |
| 1995-10-25 | 849 | 849 | 845 | 845 | 12,000 | 845 |
| 1995-10-24 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1995-10-23 | 852 | 852 | 849 | 849 | 10,000 | 849 |
| 1995-10-20 | 835 | 860 | 830 | 851 | 19,000 | 851 |
| 1995-10-19 | 803 | 832 | 803 | 830 | 11,000 | 830 |
| 1995-10-18 | 822 | 822 | 800 | 802 | 15,000 | 802 |
| 1995-10-17 | 830 | 830 | 822 | 822 | 23,000 | 822 |
| 1995-10-16 | 813 | 830 | 812 | 830 | 15,000 | 830 |
| 1995-10-13 | 812 | 812 | 790 | 812 | 11,000 | 812 |
| 1995-10-12 | 811 | 811 | 811 | 811 | 1,000 | 811 |
| 1995-10-11 | 810 | 815 | 810 | 810 | 17,000 | 810 |
| 1995-10-09 | 791 | 810 | 790 | 809 | 18,000 | 809 |
| 1995-10-06 | 766 | 771 | 766 | 771 | 11,000 | 771 |
| 1995-10-05 | 761 | 766 | 761 | 766 | 7,000 | 766 |
| 1995-10-04 | 760 | 761 | 760 | 761 | 7,000 | 761 |
| 1995-10-03 | 760 | 760 | 760 | 760 | 4,000 | 760 |
| 1995-10-02 | 790 | 790 | 760 | 760 | 4,000 | 760 |
| 1995-09-29 | 800 | 800 | 790 | 790 | 6,000 | 790 |
| 1995-09-28 | 819 | 819 | 800 | 800 | 4,000 | 800 |
| 1995-09-27 | 750 | 820 | 750 | 820 | 12,000 | 820 |
| 1995-09-26 | 750 | 760 | 750 | 750 | 10,000 | 750 |
| 1995-09-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-09-22 | 754 | 765 | 754 | 762 | 14,000 | 762 |
| 1995-09-20 | 760 | 761 | 750 | 750 | 9,000 | 750 |
| 1995-09-18 | 770 | 770 | 760 | 760 | 9,000 | 760 |
| 1995-09-14 | 770 | 771 | 770 | 771 | 6,000 | 771 |
| 1995-09-13 | 761 | 771 | 760 | 771 | 6,000 | 771 |
| 1995-09-12 | 780 | 780 | 760 | 760 | 15,000 | 760 |
| 1995-09-11 | 760 | 800 | 750 | 800 | 11,000 | 800 |
| 1995-09-08 | 760 | 781 | 760 | 781 | 5,000 | 781 |
| 1995-09-07 | 790 | 790 | 760 | 760 | 4,000 | 760 |
| 1995-09-06 | 801 | 802 | 790 | 790 | 9,000 | 790 |
| 1995-09-05 | 802 | 802 | 802 | 802 | 7,000 | 802 |
| 1995-09-04 | 804 | 804 | 803 | 803 | 2,000 | 803 |
| 1995-09-01 | 800 | 802 | 800 | 802 | 9,000 | 802 |
| 1995-08-31 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 1995-08-30 | 817 | 817 | 817 | 817 | 6,000 | 817 |
| 1995-08-29 | 817 | 817 | 817 | 817 | 1,000 | 817 |
| 1995-08-28 | 810 | 816 | 810 | 816 | 6,000 | 816 |
| 1995-08-25 | 817 | 817 | 810 | 810 | 6,000 | 810 |
| 1995-08-24 | 834 | 834 | 815 | 817 | 15,000 | 817 |
| 1995-08-23 | 834 | 834 | 834 | 834 | 4,000 | 834 |
| 1995-08-22 | 831 | 850 | 825 | 834 | 18,000 | 834 |
| 1995-08-21 | 820 | 831 | 820 | 831 | 10,000 | 831 |
| 1995-08-18 | 828 | 828 | 811 | 821 | 13,000 | 821 |
| 1995-08-17 | 878 | 878 | 818 | 818 | 5,000 | 818 |
| 1995-08-16 | 850 | 879 | 810 | 879 | 8,000 | 879 |
| 1995-08-15 | 850 | 880 | 850 | 880 | 18,000 | 880 |
| 1995-08-14 | 860 | 860 | 851 | 851 | 3,000 | 851 |
| 1995-08-11 | 861 | 861 | 851 | 851 | 18,000 | 851 |
| 1995-08-10 | 860 | 870 | 851 | 851 | 13,000 | 851 |
| 1995-08-09 | 821 | 850 | 821 | 850 | 7,000 | 850 |
| 1995-08-08 | 806 | 807 | 806 | 807 | 3,000 | 807 |
| 1995-08-07 | 790 | 806 | 790 | 806 | 12,000 | 806 |
| 1995-08-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-08-03 | 785 | 786 | 785 | 786 | 4,000 | 786 |
| 1995-08-02 | 775 | 800 | 770 | 781 | 6,000 | 781 |
| 1995-08-01 | 800 | 800 | 750 | 750 | 8,000 | 750 |
| 1995-07-31 | 814 | 814 | 814 | 814 | 2,000 | 814 |
| 1995-07-28 | 824 | 824 | 814 | 814 | 8,000 | 814 |
| 1995-07-27 | 825 | 830 | 800 | 824 | 21,000 | 824 |
| 1995-07-26 | 820 | 825 | 820 | 825 | 4,000 | 825 |
| 1995-07-25 | 810 | 820 | 800 | 820 | 5,000 | 820 |
| 1995-07-24 | 811 | 811 | 810 | 810 | 2,000 | 810 |
| 1995-07-21 | 840 | 840 | 810 | 810 | 6,000 | 810 |
| 1995-07-20 | 890 | 890 | 880 | 880 | 3,000 | 880 |
| 1995-07-19 | 880 | 880 | 880 | 880 | 7,000 | 880 |
| 1995-07-18 | 882 | 882 | 880 | 880 | 8,000 | 880 |
| 1995-07-17 | 881 | 881 | 881 | 881 | 5,000 | 881 |
| 1995-07-14 | 871 | 881 | 871 | 881 | 6,000 | 881 |
| 1995-07-13 | 870 | 870 | 860 | 870 | 14,000 | 870 |
| 1995-07-12 | 870 | 885 | 870 | 870 | 13,000 | 870 |
| 1995-07-11 | 850 | 870 | 840 | 870 | 11,000 | 870 |
| 1995-07-10 | 820 | 840 | 820 | 821 | 7,000 | 821 |
| 1995-07-07 | 783 | 795 | 782 | 786 | 11,000 | 786 |
| 1995-07-06 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-07-05 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1995-07-04 | 800 | 800 | 780 | 780 | 2,000 | 780 |
| 1995-07-03 | 781 | 781 | 780 | 780 | 5,000 | 780 |
| 1995-06-30 | 840 | 840 | 780 | 780 | 7,000 | 780 |
| 1995-06-28 | 820 | 830 | 800 | 830 | 14,000 | 830 |
| 1995-06-27 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1995-06-26 | 840 | 840 | 800 | 820 | 6,000 | 820 |
| 1995-06-23 | 808 | 820 | 808 | 820 | 2,000 | 820 |
| 1995-06-22 | 771 | 785 | 771 | 785 | 4,000 | 785 |
| 1995-06-21 | 771 | 771 | 770 | 770 | 3,000 | 770 |
| 1995-06-20 | 766 | 766 | 766 | 766 | 2,000 | 766 |
| 1995-06-19 | 790 | 799 | 761 | 761 | 12,000 | 761 |
| 1995-06-16 | 798 | 800 | 790 | 790 | 22,000 | 790 |
| 1995-06-15 | 751 | 761 | 751 | 761 | 4,000 | 761 |
| 1995-06-14 | 725 | 750 | 725 | 750 | 4,000 | 750 |
| 1995-06-13 | 742 | 742 | 720 | 720 | 13,000 | 720 |
| 1995-06-12 | 771 | 780 | 741 | 742 | 7,000 | 742 |
| 1995-06-09 | 852 | 860 | 791 | 791 | 20,000 | 791 |
| 1995-06-08 | 862 | 870 | 850 | 850 | 7,000 | 850 |
| 1995-06-07 | 840 | 851 | 805 | 850 | 9,000 | 850 |
| 1995-06-06 | 870 | 870 | 840 | 840 | 4,000 | 840 |
| 1995-06-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-06-02 | 970 | 970 | 930 | 940 | 8,000 | 940 |
| 1995-06-01 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1995-05-31 | 999 | 1,000 | 950 | 1,000 | 13,000 | 1,000 |
| 1995-05-30 | 950 | 1,030 | 950 | 1,030 | 13,000 | 1,030 |
| 1995-05-29 | 980 | 980 | 939 | 940 | 5,000 | 940 |
| 1995-05-26 | 990 | 1,010 | 965 | 990 | 9,000 | 990 |
| 1995-05-25 | 960 | 980 | 955 | 970 | 18,000 | 970 |
| 1995-05-24 | 1,000 | 1,000 | 950 | 950 | 21,000 | 950 |
| 1995-05-23 | 1,010 | 1,010 | 999 | 1,010 | 19,000 | 1,010 |
| 1995-05-22 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1995-05-19 | 1,060 | 1,070 | 1,010 | 1,010 | 25,000 | 1,010 |
| 1995-05-18 | 1,080 | 1,100 | 1,020 | 1,080 | 39,000 | 1,080 |
| 1995-05-17 | 1,060 | 1,100 | 1,020 | 1,090 | 80,000 | 1,090 |
| 1995-05-16 | 1,170 | 1,170 | 1,070 | 1,100 | 54,000 | 1,100 |
| 1995-05-15 | 1,220 | 1,230 | 1,150 | 1,150 | 104,000 | 1,150 |
| 1995-05-12 | 1,090 | 1,240 | 1,090 | 1,210 | 513,000 | 1,210 |
| 1995-05-11 | 1,130 | 1,140 | 1,040 | 1,050 | 121,000 | 1,050 |
| 1995-05-10 | 1,120 | 1,170 | 1,100 | 1,140 | 247,000 | 1,140 |
| 1995-05-09 | 1,070 | 1,110 | 1,070 | 1,090 | 101,000 | 1,090 |
| 1995-05-08 | 1,040 | 1,070 | 1,030 | 1,070 | 88,000 | 1,070 |
| 1995-05-02 | 1,030 | 1,070 | 1,000 | 1,020 | 76,000 | 1,020 |
| 1995-05-01 | 1,040 | 1,050 | 1,000 | 1,020 | 90,000 | 1,020 |
| 1995-04-28 | 1,020 | 1,060 | 999 | 1,020 | 155,000 | 1,020 |
| 1995-04-27 | 984 | 1,030 | 974 | 1,000 | 69,000 | 1,000 |
| 1995-04-26 | 981 | 1,000 | 959 | 974 | 129,000 | 974 |
| 1995-04-25 | 930 | 980 | 924 | 974 | 80,000 | 974 |
| 1995-04-24 | 914 | 957 | 914 | 928 | 118,000 | 928 |
| 1995-04-21 | 830 | 930 | 830 | 915 | 83,000 | 915 |
| 1995-04-20 | 831 | 840 | 820 | 830 | 67,000 | 830 |
| 1995-04-19 | 815 | 851 | 815 | 820 | 128,000 | 820 |
| 1995-04-18 | 691 | 791 | 690 | 791 | 113,000 | 791 |
| 1995-04-17 | 715 | 715 | 691 | 691 | 11,000 | 691 |
| 1995-04-14 | 705 | 715 | 705 | 715 | 7,000 | 715 |
| 1995-04-13 | 716 | 716 | 700 | 705 | 13,000 | 705 |
| 1995-04-11 | 799 | 799 | 799 | 799 | 4,000 | 799 |
| 1995-04-10 | 809 | 809 | 809 | 809 | 3,000 | 809 |
| 1995-04-07 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1995-04-06 | 814 | 815 | 814 | 815 | 2,000 | 815 |
| 1995-04-05 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1995-04-04 | 814 | 814 | 814 | 814 | 1,000 | 814 |
| 1995-03-30 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1995-03-29 | 840 | 850 | 840 | 850 | 2,000 | 850 |
| 1995-03-28 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1995-03-27 | 840 | 840 | 840 | 840 | 20,000 | 840 |
| 1995-03-24 | 878 | 878 | 877 | 877 | 2,000 | 877 |
| 1995-03-23 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-03-20 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1995-03-17 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1995-03-16 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1995-03-15 | 939 | 940 | 939 | 940 | 12,000 | 940 |
| 1995-03-13 | 990 | 990 | 990 | 990 | 4,000 | 990 |
| 1995-03-10 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-03-09 | 1,000 | 1,020 | 1,000 | 1,020 | 6,000 | 1,020 |
| 1995-03-08 | 999 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1995-03-07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1995-03-06 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-03-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1995-03-01 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1995-02-28 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-02-27 | 1,000 | 1,000 | 999 | 1,000 | 3,000 | 1,000 |
| 1995-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-02-22 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-02-21 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-02-20 | 1,120 | 1,120 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-02-17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-02-16 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
| 1995-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-02-14 | 1,100 | 1,140 | 1,100 | 1,140 | 7,000 | 1,140 |
| 1995-02-13 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-02-10 | 1,100 | 1,140 | 1,100 | 1,140 | 8,000 | 1,140 |
| 1995-02-09 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1995-02-08 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1995-02-07 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-02-06 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-02-03 | 1,170 | 1,170 | 1,150 | 1,150 | 17,000 | 1,150 |
| 1995-02-02 | 1,120 | 1,150 | 1,120 | 1,150 | 8,000 | 1,150 |
| 1995-02-01 | 1,120 | 1,130 | 1,100 | 1,130 | 17,000 | 1,130 |
| 1995-01-31 | 1,170 | 1,170 | 1,140 | 1,140 | 8,000 | 1,140 |
| 1995-01-30 | 1,180 | 1,210 | 1,150 | 1,150 | 32,000 | 1,150 |
| 1995-01-27 | 1,160 | 1,190 | 1,150 | 1,180 | 31,000 | 1,180 |
| 1995-01-26 | 1,120 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1995-01-25 | 1,100 | 1,120 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1995-01-24 | 1,130 | 1,150 | 1,130 | 1,130 | 39,000 | 1,130 |
| 1995-01-23 | 1,130 | 1,150 | 1,120 | 1,150 | 20,000 | 1,150 |
| 1995-01-20 | 1,130 | 1,150 | 1,130 | 1,150 | 7,000 | 1,150 |
| 1995-01-19 | 1,140 | 1,150 | 1,100 | 1,100 | 27,000 | 1,100 |
| 1995-01-18 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1995-01-17 | 1,180 | 1,180 | 1,150 | 1,150 | 8,000 | 1,150 |
| 1995-01-13 | 1,190 | 1,200 | 1,180 | 1,180 | 15,000 | 1,180 |
| 1995-01-12 | 1,220 | 1,220 | 1,190 | 1,200 | 30,000 | 1,200 |
| 1995-01-11 | 1,240 | 1,240 | 1,190 | 1,190 | 29,000 | 1,190 |
| 1995-01-10 | 1,220 | 1,250 | 1,200 | 1,200 | 123,000 | 1,200 |
| 1995-01-09 | 1,210 | 1,290 | 1,200 | 1,210 | 160,000 | 1,210 |
| 1995-01-06 | 1,120 | 1,240 | 1,120 | 1,230 | 369,000 | 1,230 |
| 1995-01-05 | 1,120 | 1,130 | 1,120 | 1,120 | 29,000 | 1,120 |
| 1995-01-04 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 1,120 |
分割・併合履歴 ： なし
