9367 大東港運(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-20 | 108 | 111 | 108 | 111 | 4,000 | 111 |
| 2000-12-15 | 105 | 108 | 105 | 108 | 4,000 | 108 |
| 2000-12-12 | 107 | 107 | 107 | 107 | 3,000 | 107 |
| 2000-12-11 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2000-12-08 | 95 | 100 | 95 | 100 | 26,000 | 100 |
| 2000-12-01 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2000-11-29 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2000-11-28 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2000-11-20 | 100 | 100 | 95 | 95 | 7,000 | 95 |
| 2000-11-15 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2000-11-13 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2000-11-10 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2000-11-07 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2000-10-31 | 97 | 97 | 97 | 97 | 8,000 | 97 |
| 2000-10-30 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2000-10-26 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2000-10-20 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2000-10-16 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2000-10-12 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2000-10-10 | 102 | 102 | 101 | 101 | 10,000 | 101 |
| 2000-10-06 | 101 | 101 | 101 | 101 | 10,000 | 101 |
| 2000-10-05 | 103 | 103 | 103 | 103 | 3,000 | 103 |
| 2000-09-20 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2000-09-18 | 119 | 124 | 119 | 124 | 4,000 | 124 |
| 2000-09-12 | 115 | 124 | 115 | 124 | 3,000 | 124 |
| 2000-09-08 | 106 | 106 | 106 | 106 | 3,000 | 106 |
| 2000-09-06 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2000-09-04 | 105 | 105 | 101 | 101 | 2,000 | 101 |
| 2000-08-31 | 112 | 112 | 110 | 110 | 3,000 | 110 |
| 2000-08-28 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2000-08-25 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2000-08-23 | 112 | 112 | 112 | 112 | 2,000 | 112 |
| 2000-08-18 | 120 | 120 | 110 | 110 | 6,000 | 110 |
| 2000-08-15 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2000-08-11 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-08-10 | 125 | 125 | 125 | 125 | 5,000 | 125 |
| 2000-08-03 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2000-08-02 | 120 | 120 | 115 | 115 | 13,000 | 115 |
| 2000-07-27 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2000-07-26 | 112 | 112 | 112 | 112 | 5,000 | 112 |
| 2000-07-19 | 139 | 145 | 139 | 145 | 4,000 | 145 |
| 2000-07-18 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2000-07-17 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2000-07-12 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-07-11 | 130 | 139 | 130 | 139 | 13,000 | 139 |
| 2000-07-10 | 122 | 130 | 122 | 130 | 14,000 | 130 |
| 2000-07-06 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2000-07-05 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2000-07-04 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2000-06-20 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2000-06-19 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2000-06-16 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2000-06-09 | 131 | 131 | 131 | 131 | 6,000 | 131 |
| 2000-06-06 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2000-06-05 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2000-05-25 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2000-05-23 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2000-05-19 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2000-05-15 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2000-05-11 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2000-05-10 | 145 | 152 | 145 | 152 | 5,000 | 152 |
| 2000-05-08 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-05-01 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2000-04-24 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-04-21 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2000-04-20 | 160 | 160 | 146 | 146 | 4,000 | 146 |
| 2000-04-17 | 150 | 150 | 146 | 146 | 6,000 | 146 |
| 2000-04-14 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-04-13 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2000-04-11 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2000-04-10 | 148 | 150 | 148 | 150 | 2,000 | 150 |
| 2000-04-06 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2000-03-23 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2000-03-21 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2000-03-17 | 145 | 146 | 145 | 146 | 2,000 | 146 |
| 2000-03-16 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2000-03-15 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2000-03-10 | 133 | 133 | 133 | 133 | 5,000 | 133 |
| 2000-03-08 | 130 | 131 | 130 | 131 | 2,000 | 131 |
| 2000-03-06 | 133 | 133 | 131 | 131 | 2,000 | 131 |
| 2000-03-02 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2000-03-01 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2000-02-29 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2000-02-28 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2000-02-25 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2000-02-24 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2000-02-23 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2000-02-22 | 133 | 135 | 133 | 135 | 5,000 | 135 |
| 2000-02-18 | 135 | 135 | 133 | 133 | 5,000 | 133 |
| 2000-02-15 | 133 | 134 | 133 | 133 | 15,000 | 133 |
| 2000-02-09 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2000-02-08 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-02-07 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2000-02-04 | 130 | 130 | 129 | 129 | 4,000 | 129 |
| 2000-01-27 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2000-01-20 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2000-01-17 | 148 | 148 | 146 | 146 | 5,000 | 146 |
| 2000-01-14 | 130 | 140 | 130 | 140 | 14,000 | 140 |
| 2000-01-13 | 122 | 125 | 122 | 125 | 2,000 | 125 |
| 2000-01-12 | 125 | 125 | 125 | 125 | 4,000 | 125 |
| 2000-01-07 | 130 | 130 | 130 | 130 | 8,000 | 130 |
| 2000-01-06 | 137 | 137 | 137 | 137 | 1,000 | 137 |
分割・併合履歴 ： なし
