9367 大東港運(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 1997-12-29 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1997-12-25 | 165 | 200 | 165 | 200 | 8,000 | 200 |
| 1997-12-22 | 196 | 200 | 196 | 200 | 7,000 | 200 |
| 1997-12-19 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1997-12-18 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 1997-12-16 | 200 | 205 | 200 | 205 | 9,000 | 205 |
| 1997-12-15 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1997-12-12 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1997-12-10 | 220 | 225 | 220 | 225 | 28,000 | 225 |
| 1997-12-08 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 1997-12-05 | 226 | 228 | 226 | 228 | 10,000 | 228 |
| 1997-12-04 | 189 | 228 | 189 | 228 | 7,000 | 228 |
| 1997-12-03 | 199 | 199 | 189 | 189 | 13,000 | 189 |
| 1997-12-02 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 1997-12-01 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1997-11-28 | 235 | 240 | 230 | 230 | 9,000 | 230 |
| 1997-11-27 | 220 | 240 | 220 | 240 | 19,000 | 240 |
| 1997-11-26 | 180 | 220 | 180 | 220 | 9,000 | 220 |
| 1997-11-25 | 220 | 220 | 180 | 180 | 30,000 | 180 |
| 1997-11-21 | 240 | 250 | 240 | 250 | 6,000 | 250 |
| 1997-11-20 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1997-11-19 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1997-11-18 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 1997-11-17 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1997-11-13 | 245 | 255 | 245 | 255 | 10,000 | 255 |
| 1997-11-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1997-11-10 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 1997-11-06 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1997-11-05 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1997-11-04 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1997-10-31 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1997-10-30 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 1997-10-29 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1997-10-28 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1997-10-27 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1997-10-24 | 250 | 260 | 245 | 260 | 21,000 | 260 |
| 1997-10-23 | 270 | 270 | 250 | 250 | 6,000 | 250 |
| 1997-10-22 | 262 | 270 | 262 | 270 | 10,000 | 270 |
| 1997-10-20 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 1997-10-13 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1997-10-09 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 1997-10-08 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1997-10-07 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1997-10-06 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 1997-10-03 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1997-10-02 | 260 | 260 | 258 | 258 | 4,000 | 258 |
| 1997-10-01 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1997-09-30 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1997-09-29 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1997-09-26 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1997-09-25 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 1997-09-24 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1997-09-19 | 269 | 269 | 260 | 260 | 5,000 | 260 |
| 1997-09-17 | 273 | 273 | 270 | 270 | 7,000 | 270 |
| 1997-09-16 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 1997-09-12 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 1997-09-11 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1997-09-10 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 1997-09-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1997-09-04 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1997-09-03 | 300 | 303 | 300 | 303 | 10,000 | 303 |
| 1997-09-02 | 303 | 303 | 303 | 303 | 10,000 | 303 |
| 1997-08-27 | 320 | 320 | 319 | 320 | 11,000 | 320 |
| 1997-08-26 | 321 | 321 | 321 | 321 | 7,000 | 321 |
| 1997-08-20 | 341 | 341 | 335 | 335 | 8,000 | 335 |
| 1997-08-19 | 350 | 350 | 341 | 341 | 5,000 | 341 |
| 1997-08-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1997-08-15 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1997-08-14 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 1997-08-12 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1997-08-08 | 390 | 400 | 390 | 400 | 13,000 | 400 |
| 1997-08-07 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-08-06 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1997-08-05 | 395 | 395 | 377 | 377 | 13,000 | 377 |
| 1997-08-04 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1997-07-30 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-07-29 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 1997-07-18 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1997-07-14 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-07-11 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 1997-07-10 | 410 | 415 | 410 | 415 | 14,000 | 415 |
| 1997-07-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-07-04 | 445 | 445 | 421 | 421 | 3,000 | 421 |
| 1997-07-03 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1997-07-02 | 435 | 450 | 435 | 450 | 5,000 | 450 |
| 1997-07-01 | 420 | 438 | 418 | 438 | 11,000 | 438 |
| 1997-06-30 | 420 | 430 | 420 | 430 | 5,000 | 430 |
| 1997-06-27 | 419 | 425 | 419 | 425 | 7,000 | 425 |
| 1997-06-26 | 414 | 419 | 405 | 419 | 8,000 | 419 |
| 1997-06-25 | 405 | 415 | 391 | 415 | 9,000 | 415 |
| 1997-06-20 | 423 | 423 | 410 | 423 | 7,000 | 423 |
| 1997-06-18 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1997-06-17 | 418 | 425 | 418 | 425 | 8,000 | 425 |
| 1997-06-16 | 420 | 425 | 420 | 425 | 7,000 | 425 |
| 1997-06-13 | 429 | 430 | 429 | 430 | 8,000 | 430 |
| 1997-06-12 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 1997-06-11 | 430 | 430 | 430 | 430 | 10,000 | 430 |
| 1997-06-10 | 429 | 430 | 429 | 430 | 11,000 | 430 |
| 1997-06-09 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 1997-06-06 | 429 | 430 | 429 | 430 | 9,000 | 430 |
| 1997-06-05 | 429 | 430 | 429 | 430 | 9,000 | 430 |
| 1997-06-04 | 430 | 430 | 420 | 430 | 9,000 | 430 |
| 1997-06-02 | 420 | 420 | 420 | 420 | 12,000 | 420 |
| 1997-05-30 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 1997-05-28 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-05-27 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1997-05-26 | 440 | 440 | 440 | 440 | 5,000 | 440 |
| 1997-05-23 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-05-22 | 444 | 445 | 440 | 440 | 9,000 | 440 |
| 1997-05-21 | 450 | 450 | 450 | 450 | 17,000 | 450 |
| 1997-05-20 | 450 | 450 | 440 | 450 | 16,000 | 450 |
| 1997-05-19 | 450 | 450 | 450 | 450 | 13,000 | 450 |
| 1997-05-16 | 450 | 450 | 450 | 450 | 14,000 | 450 |
| 1997-05-15 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-05-14 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 1997-05-13 | 445 | 445 | 445 | 445 | 6,000 | 445 |
| 1997-05-09 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 1997-05-08 | 425 | 425 | 425 | 425 | 7,000 | 425 |
| 1997-05-07 | 425 | 425 | 420 | 425 | 11,000 | 425 |
| 1997-05-06 | 415 | 420 | 415 | 420 | 29,000 | 420 |
| 1997-05-02 | 414 | 415 | 414 | 415 | 14,000 | 415 |
| 1997-05-01 | 415 | 419 | 415 | 419 | 16,000 | 419 |
| 1997-04-30 | 400 | 415 | 400 | 409 | 32,000 | 409 |
| 1997-04-28 | 400 | 402 | 400 | 402 | 19,000 | 402 |
| 1997-04-25 | 420 | 430 | 415 | 420 | 6,000 | 420 |
| 1997-04-24 | 450 | 450 | 430 | 430 | 14,000 | 430 |
| 1997-04-23 | 441 | 460 | 441 | 460 | 18,000 | 460 |
| 1997-04-22 | 416 | 442 | 411 | 440 | 31,000 | 440 |
| 1997-04-21 | 402 | 423 | 402 | 411 | 25,000 | 411 |
| 1997-04-18 | 412 | 412 | 390 | 390 | 34,000 | 390 |
| 1997-04-11 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 1997-04-10 | 500 | 520 | 500 | 500 | 5,000 | 500 |
| 1997-04-09 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1997-04-08 | 598 | 598 | 598 | 598 | 5,000 | 598 |
| 1997-04-04 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 1997-04-01 | 600 | 614 | 600 | 614 | 3,000 | 614 |
| 1997-03-26 | 618 | 618 | 618 | 618 | 1,000 | 618 |
| 1997-03-24 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1997-03-21 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1997-03-19 | 624 | 630 | 624 | 630 | 3,000 | 630 |
| 1997-03-18 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 1997-03-17 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 1997-03-14 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1997-03-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-03-12 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1997-03-11 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1997-03-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-03-07 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1997-03-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-03-05 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 1997-03-04 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1997-02-27 | 609 | 610 | 609 | 610 | 3,000 | 610 |
| 1997-02-26 | 609 | 609 | 609 | 609 | 3,000 | 609 |
| 1997-02-25 | 590 | 600 | 590 | 600 | 7,000 | 600 |
| 1997-02-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-02-21 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1997-02-20 | 609 | 610 | 600 | 600 | 4,000 | 600 |
| 1997-02-18 | 610 | 610 | 600 | 610 | 3,000 | 610 |
| 1997-02-17 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-02-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-02-10 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1997-02-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-02-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-02-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-01-31 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-01-28 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1997-01-24 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1997-01-23 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1997-01-21 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1997-01-20 | 610 | 610 | 590 | 600 | 9,000 | 600 |
| 1997-01-17 | 610 | 610 | 600 | 600 | 4,000 | 600 |
| 1997-01-16 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1997-01-13 | 579 | 600 | 579 | 600 | 7,000 | 600 |
| 1997-01-10 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1997-01-08 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1997-01-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
分割・併合履歴 ： なし
