9367 大東港運(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-26 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1996-12-25 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1996-12-24 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1996-12-20 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-12-19 | 680 | 680 | 640 | 640 | 3,000 | 640 |
| 1996-12-18 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-12-16 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-12-11 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-12-10 | 730 | 730 | 710 | 710 | 10,000 | 710 |
| 1996-12-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-12-03 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-12-02 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-11-27 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-11-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1996-11-22 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 1996-11-21 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-11-20 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1996-11-19 | 720 | 720 | 700 | 700 | 7,000 | 700 |
| 1996-11-18 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1996-11-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-11-08 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1996-11-07 | 710 | 710 | 700 | 701 | 5,000 | 701 |
| 1996-11-06 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1996-10-31 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-10-30 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1996-10-29 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1996-10-25 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1996-10-23 | 732 | 732 | 732 | 732 | 1,000 | 732 |
| 1996-10-22 | 733 | 733 | 732 | 732 | 3,000 | 732 |
| 1996-10-18 | 750 | 750 | 740 | 740 | 2,000 | 740 |
| 1996-10-17 | 741 | 741 | 740 | 740 | 4,000 | 740 |
| 1996-10-15 | 733 | 769 | 733 | 769 | 14,000 | 769 |
| 1996-10-14 | 733 | 733 | 733 | 733 | 2,000 | 733 |
| 1996-10-11 | 723 | 723 | 723 | 723 | 1,000 | 723 |
| 1996-10-09 | 691 | 691 | 691 | 691 | 4,000 | 691 |
| 1996-10-08 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1996-10-07 | 717 | 717 | 700 | 700 | 3,000 | 700 |
| 1996-10-03 | 779 | 779 | 779 | 779 | 1,000 | 779 |
| 1996-10-02 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1996-09-27 | 750 | 755 | 750 | 755 | 2,000 | 755 |
| 1996-09-26 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1996-09-24 | 700 | 706 | 700 | 700 | 7,000 | 700 |
| 1996-09-20 | 750 | 750 | 700 | 700 | 11,000 | 700 |
| 1996-09-19 | 759 | 760 | 750 | 750 | 9,000 | 750 |
| 1996-09-18 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 1996-09-13 | 710 | 710 | 705 | 710 | 6,000 | 710 |
| 1996-09-12 | 706 | 707 | 706 | 706 | 9,000 | 706 |
| 1996-09-11 | 690 | 701 | 690 | 700 | 13,000 | 700 |
| 1996-09-10 | 693 | 700 | 691 | 700 | 18,000 | 700 |
| 1996-09-06 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1996-09-05 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1996-09-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-09-02 | 749 | 750 | 749 | 750 | 2,000 | 750 |
| 1996-08-30 | 765 | 765 | 750 | 750 | 10,000 | 750 |
| 1996-08-29 | 765 | 765 | 760 | 765 | 5,000 | 765 |
| 1996-08-28 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1996-08-27 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-23 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 1996-08-22 | 760 | 760 | 756 | 756 | 3,000 | 756 |
| 1996-08-21 | 755 | 760 | 755 | 760 | 6,000 | 760 |
| 1996-08-20 | 756 | 756 | 755 | 755 | 4,000 | 755 |
| 1996-08-15 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1996-08-14 | 750 | 760 | 750 | 760 | 2,000 | 760 |
| 1996-08-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1996-08-09 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1996-08-07 | 790 | 790 | 770 | 770 | 5,000 | 770 |
| 1996-08-06 | 781 | 790 | 781 | 790 | 4,000 | 790 |
| 1996-08-05 | 789 | 790 | 785 | 790 | 5,000 | 790 |
| 1996-08-02 | 790 | 790 | 785 | 790 | 9,000 | 790 |
| 1996-08-01 | 803 | 803 | 790 | 790 | 11,000 | 790 |
| 1996-07-31 | 812 | 812 | 812 | 812 | 1,000 | 812 |
| 1996-07-29 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1996-07-26 | 827 | 835 | 821 | 821 | 11,000 | 821 |
| 1996-07-25 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1996-07-24 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1996-07-23 | 832 | 832 | 832 | 832 | 3,000 | 832 |
| 1996-07-22 | 833 | 833 | 832 | 832 | 2,000 | 832 |
| 1996-07-19 | 828 | 830 | 828 | 830 | 7,000 | 830 |
| 1996-07-17 | 820 | 825 | 820 | 821 | 6,000 | 821 |
| 1996-07-16 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 1996-07-12 | 885 | 885 | 875 | 875 | 2,000 | 875 |
| 1996-07-11 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 1996-07-10 | 885 | 885 | 885 | 885 | 7,000 | 885 |
| 1996-07-09 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 1996-07-08 | 872 | 875 | 872 | 875 | 2,000 | 875 |
| 1996-07-05 | 880 | 880 | 875 | 875 | 6,000 | 875 |
| 1996-07-04 | 910 | 910 | 880 | 880 | 4,000 | 880 |
| 1996-07-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1996-07-02 | 930 | 930 | 910 | 910 | 6,000 | 910 |
| 1996-06-28 | 920 | 940 | 920 | 930 | 13,000 | 930 |
| 1996-06-27 | 880 | 910 | 880 | 910 | 6,000 | 910 |
| 1996-06-26 | 875 | 880 | 875 | 880 | 5,000 | 880 |
| 1996-06-25 | 911 | 911 | 885 | 885 | 9,000 | 885 |
| 1996-06-24 | 930 | 930 | 916 | 916 | 2,000 | 916 |
| 1996-06-21 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-06-20 | 949 | 949 | 946 | 946 | 8,000 | 946 |
| 1996-06-19 | 945 | 950 | 940 | 950 | 3,000 | 950 |
| 1996-06-18 | 940 | 945 | 940 | 945 | 10,000 | 945 |
| 1996-06-17 | 915 | 940 | 915 | 935 | 9,000 | 935 |
| 1996-06-14 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 1996-06-13 | 900 | 900 | 895 | 895 | 8,000 | 895 |
| 1996-06-12 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 1996-06-11 | 901 | 905 | 900 | 905 | 3,000 | 905 |
| 1996-06-10 | 900 | 910 | 900 | 903 | 4,000 | 903 |
| 1996-06-07 | 880 | 881 | 880 | 881 | 2,000 | 881 |
| 1996-06-06 | 900 | 900 | 880 | 880 | 11,000 | 880 |
| 1996-06-05 | 900 | 920 | 900 | 902 | 9,000 | 902 |
| 1996-06-04 | 911 | 911 | 910 | 911 | 13,000 | 911 |
| 1996-06-03 | 950 | 950 | 911 | 911 | 7,000 | 911 |
| 1996-05-31 | 980 | 980 | 930 | 950 | 13,000 | 950 |
| 1996-05-30 | 979 | 980 | 969 | 975 | 17,000 | 975 |
| 1996-05-29 | 951 | 970 | 951 | 970 | 2,000 | 970 |
| 1996-05-28 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1996-05-27 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1996-05-24 | 1,000 | 1,020 | 1,000 | 1,010 | 8,000 | 1,010 |
| 1996-05-23 | 1,030 | 1,040 | 1,000 | 1,030 | 13,000 | 1,030 |
| 1996-05-22 | 1,100 | 1,120 | 1,020 | 1,040 | 26,000 | 1,040 |
| 1996-05-21 | 1,100 | 1,150 | 1,080 | 1,100 | 60,000 | 1,100 |
| 1996-05-20 | 1,140 | 1,140 | 1,080 | 1,080 | 57,000 | 1,080 |
| 1996-05-17 | 1,080 | 1,150 | 1,080 | 1,140 | 388,000 | 1,140 |
| 1996-05-16 | 978 | 1,030 | 978 | 1,030 | 40,000 | 1,030 |
| 1996-05-15 | 950 | 978 | 950 | 978 | 19,000 | 978 |
| 1996-05-14 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-05-13 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-05-10 | 978 | 978 | 928 | 928 | 7,000 | 928 |
| 1996-05-09 | 976 | 979 | 976 | 979 | 10,000 | 979 |
| 1996-05-08 | 979 | 979 | 979 | 979 | 3,000 | 979 |
| 1996-05-07 | 983 | 983 | 983 | 983 | 4,000 | 983 |
| 1996-05-02 | 990 | 994 | 987 | 987 | 11,000 | 987 |
| 1996-05-01 | 994 | 994 | 990 | 990 | 9,000 | 990 |
| 1996-04-30 | 995 | 995 | 994 | 994 | 3,000 | 994 |
| 1996-04-26 | 965 | 1,000 | 955 | 995 | 38,000 | 995 |
| 1996-04-25 | 969 | 969 | 969 | 969 | 4,000 | 969 |
| 1996-04-23 | 975 | 975 | 975 | 975 | 4,000 | 975 |
| 1996-04-22 | 980 | 980 | 975 | 975 | 15,000 | 975 |
| 1996-04-19 | 960 | 970 | 931 | 970 | 11,000 | 970 |
| 1996-04-18 | 975 | 975 | 975 | 975 | 1,000 | 975 |
| 1996-04-17 | 975 | 980 | 965 | 975 | 21,000 | 975 |
| 1996-04-16 | 945 | 990 | 945 | 985 | 22,000 | 985 |
| 1996-04-15 | 940 | 955 | 940 | 940 | 28,000 | 940 |
| 1996-04-12 | 940 | 960 | 935 | 940 | 48,000 | 940 |
| 1996-04-11 | 911 | 950 | 911 | 940 | 17,000 | 940 |
| 1996-04-10 | 900 | 910 | 900 | 910 | 8,000 | 910 |
| 1996-04-09 | 911 | 920 | 890 | 900 | 18,000 | 900 |
| 1996-04-08 | 930 | 940 | 911 | 911 | 23,000 | 911 |
| 1996-04-05 | 871 | 920 | 871 | 910 | 54,000 | 910 |
| 1996-04-04 | 846 | 910 | 846 | 870 | 69,000 | 870 |
| 1996-04-03 | 820 | 850 | 820 | 845 | 166,000 | 845 |
| 1996-04-02 | 820 | 820 | 820 | 820 | 11,000 | 820 |
| 1996-04-01 | 835 | 835 | 820 | 820 | 12,000 | 820 |
| 1996-03-29 | 810 | 820 | 810 | 820 | 13,000 | 820 |
| 1996-03-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1996-03-26 | 815 | 819 | 805 | 819 | 11,000 | 819 |
| 1996-03-25 | 826 | 826 | 826 | 826 | 4,000 | 826 |
| 1996-03-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1996-03-18 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1996-03-15 | 847 | 847 | 840 | 840 | 7,000 | 840 |
| 1996-03-14 | 847 | 847 | 847 | 847 | 7,000 | 847 |
| 1996-03-13 | 847 | 847 | 847 | 847 | 1,000 | 847 |
| 1996-03-08 | 791 | 800 | 791 | 800 | 5,000 | 800 |
| 1996-03-07 | 802 | 802 | 801 | 801 | 2,000 | 801 |
| 1996-03-06 | 843 | 843 | 800 | 800 | 2,000 | 800 |
| 1996-03-01 | 844 | 844 | 844 | 844 | 10,000 | 844 |
| 1996-02-29 | 850 | 850 | 844 | 844 | 6,000 | 844 |
| 1996-02-28 | 840 | 844 | 800 | 844 | 13,000 | 844 |
| 1996-02-27 | 840 | 840 | 840 | 840 | 5,000 | 840 |
| 1996-02-26 | 840 | 840 | 840 | 840 | 8,000 | 840 |
| 1996-02-22 | 844 | 844 | 844 | 844 | 2,000 | 844 |
| 1996-02-21 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1996-02-20 | 860 | 860 | 845 | 845 | 4,000 | 845 |
| 1996-02-19 | 845 | 846 | 845 | 845 | 8,000 | 845 |
| 1996-02-16 | 845 | 845 | 845 | 845 | 12,000 | 845 |
| 1996-02-14 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1996-02-09 | 845 | 845 | 845 | 845 | 3,000 | 845 |
| 1996-02-08 | 856 | 870 | 845 | 845 | 9,000 | 845 |
| 1996-02-07 | 870 | 870 | 856 | 856 | 7,000 | 856 |
| 1996-02-06 | 855 | 870 | 855 | 870 | 6,000 | 870 |
| 1996-02-05 | 848 | 855 | 848 | 855 | 13,000 | 855 |
| 1996-02-02 | 845 | 845 | 845 | 845 | 5,000 | 845 |
| 1996-02-01 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 1996-01-31 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1996-01-30 | 839 | 845 | 839 | 845 | 10,000 | 845 |
| 1996-01-29 | 849 | 849 | 849 | 849 | 5,000 | 849 |
| 1996-01-25 | 878 | 878 | 850 | 850 | 13,000 | 850 |
| 1996-01-24 | 883 | 883 | 850 | 880 | 7,000 | 880 |
| 1996-01-23 | 896 | 896 | 885 | 885 | 6,000 | 885 |
| 1996-01-22 | 899 | 899 | 897 | 897 | 8,000 | 897 |
| 1996-01-19 | 880 | 899 | 880 | 899 | 11,000 | 899 |
| 1996-01-18 | 880 | 900 | 880 | 880 | 21,000 | 880 |
| 1996-01-17 | 869 | 885 | 860 | 880 | 32,000 | 880 |
| 1996-01-16 | 860 | 860 | 860 | 860 | 10,000 | 860 |
| 1996-01-12 | 850 | 850 | 849 | 850 | 14,000 | 850 |
| 1996-01-11 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 1996-01-10 | 810 | 850 | 810 | 850 | 5,000 | 850 |
| 1996-01-09 | 849 | 849 | 800 | 800 | 19,000 | 800 |
| 1996-01-08 | 850 | 850 | 845 | 845 | 14,000 | 845 |
| 1996-01-05 | 849 | 850 | 840 | 849 | 12,000 | 849 |
| 1996-01-04 | 850 | 850 | 850 | 850 | 4,000 | 850 |
分割・併合履歴 ： なし
