9367 大東港運(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-22 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 1999-12-21 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 1999-12-20 | 150 | 150 | 140 | 140 | 6,000 | 140 |
| 1999-12-16 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 1999-12-15 | 155 | 155 | 141 | 141 | 9,000 | 141 |
| 1999-12-14 | 165 | 165 | 155 | 155 | 13,000 | 155 |
| 1999-12-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1999-12-10 | 170 | 170 | 170 | 170 | 24,000 | 170 |
| 1999-12-09 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-12-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1999-12-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-12-03 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-12-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1999-11-19 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1999-11-11 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 1999-11-10 | 176 | 180 | 176 | 178 | 4,000 | 178 |
| 1999-11-09 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1999-11-05 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 1999-11-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-10-22 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1999-10-20 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-10-18 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-10-15 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-10-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-10-13 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-10-08 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-10-05 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-10-04 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-09-28 | 220 | 220 | 210 | 210 | 2,000 | 210 |
| 1999-09-20 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-09-16 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-09-13 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 1999-09-10 | 220 | 220 | 219 | 219 | 6,000 | 219 |
| 1999-09-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-09-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-09-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-09-01 | 220 | 230 | 220 | 230 | 4,000 | 230 |
| 1999-08-30 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-08-27 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-08-23 | 220 | 229 | 220 | 229 | 3,000 | 229 |
| 1999-08-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-08-17 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 1999-08-16 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 1999-08-13 | 205 | 210 | 205 | 210 | 3,000 | 210 |
| 1999-08-12 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-08-10 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-08-06 | 220 | 220 | 219 | 219 | 3,000 | 219 |
| 1999-08-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-08-02 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-07-29 | 223 | 223 | 220 | 220 | 3,000 | 220 |
| 1999-07-28 | 230 | 230 | 223 | 223 | 4,000 | 223 |
| 1999-07-27 | 233 | 233 | 225 | 225 | 4,000 | 225 |
| 1999-07-26 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 1999-07-21 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-07-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-07-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-07-15 | 294 | 294 | 270 | 270 | 4,000 | 270 |
| 1999-07-14 | 279 | 295 | 279 | 279 | 12,000 | 279 |
| 1999-07-13 | 300 | 306 | 290 | 294 | 24,000 | 294 |
| 1999-07-12 | 255 | 305 | 255 | 299 | 40,000 | 299 |
| 1999-07-09 | 230 | 250 | 230 | 250 | 12,000 | 250 |
| 1999-07-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1999-07-07 | 220 | 223 | 220 | 223 | 2,000 | 223 |
| 1999-07-06 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1999-07-05 | 230 | 230 | 223 | 223 | 2,000 | 223 |
| 1999-07-02 | 223 | 223 | 220 | 220 | 2,000 | 220 |
| 1999-06-28 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-06-24 | 240 | 240 | 239 | 239 | 6,000 | 239 |
| 1999-06-23 | 234 | 235 | 234 | 235 | 5,000 | 235 |
| 1999-06-22 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1999-06-18 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 1999-06-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-06-16 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 1999-06-15 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-06-14 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1999-06-11 | 206 | 210 | 206 | 206 | 3,000 | 206 |
| 1999-06-10 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-06-09 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1999-06-07 | 192 | 193 | 192 | 193 | 4,000 | 193 |
| 1999-06-04 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 1999-06-03 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1999-05-26 | 193 | 193 | 191 | 191 | 2,000 | 191 |
| 1999-05-24 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 1999-05-19 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1999-05-17 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1999-05-12 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-05-11 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1999-05-10 | 195 | 198 | 195 | 195 | 14,000 | 195 |
| 1999-05-07 | 192 | 195 | 192 | 195 | 2,000 | 195 |
| 1999-05-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-04-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1999-04-23 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1999-04-22 | 195 | 195 | 191 | 191 | 2,000 | 191 |
| 1999-04-20 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 1999-04-15 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 1999-04-13 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-04-12 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 1999-04-09 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1999-04-08 | 195 | 195 | 193 | 193 | 4,000 | 193 |
| 1999-04-07 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 1999-04-06 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1999-04-05 | 182 | 190 | 182 | 190 | 9,000 | 190 |
| 1999-04-01 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1999-03-31 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 1999-03-25 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1999-03-23 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1999-03-17 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1999-03-15 | 180 | 181 | 180 | 180 | 8,000 | 180 |
| 1999-03-12 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 1999-03-11 | 181 | 181 | 180 | 180 | 23,000 | 180 |
| 1999-03-10 | 195 | 195 | 180 | 180 | 14,000 | 180 |
| 1999-02-25 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1999-02-19 | 183 | 183 | 181 | 181 | 4,000 | 181 |
| 1999-02-15 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 1999-02-12 | 192 | 192 | 192 | 192 | 4,000 | 192 |
| 1999-02-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-02-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-01-20 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 1999-01-19 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1999-01-14 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1999-01-13 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1999-01-11 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1999-01-08 | 203 | 203 | 203 | 203 | 2,000 | 203 |
分割・併合履歴 ： なし
