9367 大東港運(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-20 | 100 | 100 | 98 | 98 | 6,000 | 98 |
| 2001-12-17 | 104 | 104 | 104 | 104 | 4,000 | 104 |
| 2001-12-11 | 103 | 103 | 103 | 103 | 21,000 | 103 |
| 2001-12-10 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2001-12-07 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2001-11-30 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-11-27 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2001-11-26 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2001-11-20 | 101 | 101 | 101 | 101 | 5,000 | 101 |
| 2001-11-19 | 100 | 100 | 97 | 97 | 2,000 | 97 |
| 2001-11-16 | 97 | 97 | 97 | 97 | 1,000 | 97 |
| 2001-11-15 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2001-11-14 | 102 | 102 | 102 | 102 | 5,000 | 102 |
| 2001-11-12 | 103 | 103 | 103 | 103 | 6,000 | 103 |
| 2001-11-08 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2001-10-29 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2001-10-26 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2001-10-19 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2001-10-15 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2001-10-10 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2001-09-28 | 115 | 115 | 115 | 115 | 4,000 | 115 |
| 2001-09-20 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2001-09-17 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2001-09-10 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2001-09-05 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2001-08-31 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2001-08-29 | 117 | 122 | 117 | 122 | 4,000 | 122 |
| 2001-08-22 | 120 | 120 | 110 | 110 | 14,000 | 110 |
| 2001-08-20 | 135 | 135 | 130 | 130 | 6,000 | 130 |
| 2001-08-17 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-08-15 | 135 | 135 | 135 | 135 | 4,000 | 135 |
| 2001-08-13 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-08-10 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2001-07-19 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2001-07-18 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2001-07-17 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-07-12 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2001-07-11 | 170 | 170 | 170 | 170 | 14,000 | 170 |
| 2001-06-29 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2001-06-28 | 170 | 180 | 170 | 180 | 19,000 | 180 |
| 2001-06-27 | 180 | 182 | 180 | 182 | 12,000 | 182 |
| 2001-06-26 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2001-06-25 | 180 | 184 | 178 | 184 | 61,000 | 184 |
| 2001-06-22 | 137 | 180 | 137 | 180 | 45,000 | 180 |
| 2001-06-21 | 120 | 130 | 105 | 130 | 18,000 | 130 |
| 2001-06-20 | 128 | 128 | 125 | 125 | 5,000 | 125 |
| 2001-06-19 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2001-06-18 | 125 | 126 | 122 | 125 | 8,000 | 125 |
| 2001-06-14 | 122 | 122 | 122 | 122 | 5,000 | 122 |
| 2001-06-13 | 125 | 125 | 122 | 122 | 6,000 | 122 |
| 2001-06-12 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2001-06-11 | 120 | 127 | 120 | 127 | 5,000 | 127 |
| 2001-06-08 | 112 | 112 | 112 | 112 | 4,000 | 112 |
| 2001-06-04 | 125 | 125 | 118 | 118 | 2,000 | 118 |
| 2001-06-01 | 111 | 127 | 111 | 125 | 4,000 | 125 |
| 2001-05-31 | 116 | 125 | 116 | 122 | 26,000 | 122 |
| 2001-05-29 | 105 | 105 | 93 | 93 | 5,000 | 93 |
| 2001-05-25 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-05-23 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-05-18 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2001-05-15 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2001-05-14 | 100 | 105 | 100 | 105 | 4,000 | 105 |
| 2001-05-10 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-05-09 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2001-05-07 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2001-04-20 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2001-04-18 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2001-04-17 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2001-04-16 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2001-04-13 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2001-04-12 | 98 | 98 | 98 | 98 | 3,000 | 98 |
| 2001-04-10 | 95 | 95 | 95 | 95 | 2,000 | 95 |
| 2001-04-05 | 95 | 95 | 95 | 95 | 3,000 | 95 |
| 2001-03-30 | 93 | 93 | 93 | 93 | 1,000 | 93 |
| 2001-03-19 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2001-03-15 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2001-03-09 | 105 | 105 | 105 | 105 | 6,000 | 105 |
| 2001-03-07 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2001-02-20 | 100 | 100 | 100 | 100 | 5,000 | 100 |
| 2001-02-15 | 100 | 100 | 92 | 92 | 5,000 | 92 |
| 2001-02-09 | 97 | 100 | 97 | 100 | 7,000 | 100 |
| 2001-02-07 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2001-02-05 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2001-02-02 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2001-02-01 | 96 | 100 | 96 | 100 | 8,000 | 100 |
| 2001-01-22 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2001-01-19 | 104 | 104 | 104 | 104 | 3,000 | 104 |
| 2001-01-15 | 104 | 104 | 104 | 104 | 4,000 | 104 |
| 2001-01-10 | 103 | 105 | 90 | 90 | 9,000 | 90 |
分割・併合履歴 ： なし
