9367 大東港運(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-12-25 | 109 | 109 | 90 | 90 | 6,000 | 90 |
| 2003-12-19 | 124 | 125 | 124 | 125 | 3,000 | 125 |
| 2003-12-18 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2003-12-16 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2003-12-15 | 129 | 129 | 129 | 129 | 4,000 | 129 |
| 2003-12-11 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2003-12-10 | 120 | 129 | 120 | 129 | 13,000 | 129 |
| 2003-12-08 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-12-05 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2003-12-01 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-11-28 | 120 | 120 | 111 | 111 | 5,000 | 111 |
| 2003-11-21 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-11-20 | 134 | 135 | 134 | 135 | 3,000 | 135 |
| 2003-11-17 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2003-11-11 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2003-11-10 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-11-05 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2003-10-20 | 129 | 130 | 129 | 130 | 3,000 | 130 |
| 2003-10-17 | 117 | 119 | 117 | 119 | 2,000 | 119 |
| 2003-10-15 | 130 | 130 | 114 | 115 | 5,000 | 115 |
| 2003-10-14 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-10-10 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2003-10-09 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-10-07 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2003-10-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-09-19 | 129 | 130 | 129 | 130 | 45,000 | 130 |
| 2003-09-18 | 125 | 128 | 125 | 128 | 18,000 | 128 |
| 2003-09-16 | 124 | 125 | 124 | 125 | 21,000 | 125 |
| 2003-09-10 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2003-09-09 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-09-04 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2003-09-03 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2003-08-29 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-08-28 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-08-27 | 120 | 120 | 115 | 115 | 11,000 | 115 |
| 2003-08-26 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2003-08-20 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 2003-08-15 | 120 | 120 | 119 | 119 | 2,000 | 119 |
| 2003-08-08 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2003-08-07 | 110 | 115 | 110 | 115 | 8,000 | 115 |
| 2003-08-05 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 2003-07-29 | 114 | 115 | 114 | 115 | 3,000 | 115 |
| 2003-07-28 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-07-24 | 115 | 115 | 115 | 115 | 7,000 | 115 |
| 2003-07-23 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2003-07-22 | 114 | 114 | 114 | 114 | 11,000 | 114 |
| 2003-07-18 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2003-07-16 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-07-15 | 115 | 115 | 114 | 114 | 3,000 | 114 |
| 2003-07-14 | 110 | 114 | 110 | 114 | 3,000 | 114 |
| 2003-07-11 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-07-10 | 118 | 118 | 115 | 115 | 15,000 | 115 |
| 2003-07-08 | 110 | 111 | 110 | 111 | 5,000 | 111 |
| 2003-07-07 | 102 | 111 | 102 | 111 | 14,000 | 111 |
| 2003-07-04 | 105 | 107 | 105 | 105 | 6,000 | 105 |
| 2003-07-02 | 101 | 101 | 101 | 101 | 2,000 | 101 |
| 2003-07-01 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2003-06-24 | 110 | 111 | 110 | 111 | 6,000 | 111 |
| 2003-06-23 | 111 | 111 | 111 | 111 | 5,000 | 111 |
| 2003-06-20 | 118 | 118 | 111 | 111 | 3,000 | 111 |
| 2003-06-19 | 111 | 111 | 111 | 111 | 5,000 | 111 |
| 2003-06-18 | 110 | 111 | 110 | 111 | 4,000 | 111 |
| 2003-06-16 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2003-06-13 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-06-11 | 111 | 111 | 111 | 111 | 9,000 | 111 |
| 2003-06-10 | 111 | 111 | 111 | 111 | 4,000 | 111 |
| 2003-06-09 | 110 | 110 | 110 | 110 | 6,000 | 110 |
| 2003-06-06 | 111 | 111 | 105 | 110 | 6,000 | 110 |
| 2003-06-05 | 101 | 101 | 101 | 101 | 5,000 | 101 |
| 2003-05-23 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2003-05-22 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2003-05-21 | 114 | 114 | 114 | 114 | 5,000 | 114 |
| 2003-05-20 | 120 | 120 | 120 | 120 | 9,000 | 120 |
| 2003-05-19 | 114 | 120 | 114 | 120 | 15,000 | 120 |
| 2003-05-16 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2003-05-15 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2003-05-14 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2003-05-12 | 115 | 115 | 115 | 115 | 18,000 | 115 |
| 2003-05-09 | 115 | 115 | 115 | 115 | 6,000 | 115 |
| 2003-05-08 | 100 | 100 | 91 | 91 | 14,000 | 91 |
| 2003-05-02 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-05-01 | 110 | 110 | 110 | 110 | 3,000 | 110 |
| 2003-04-30 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2003-04-28 | 111 | 111 | 111 | 111 | 3,000 | 111 |
| 2003-04-24 | 114 | 114 | 114 | 114 | 7,000 | 114 |
| 2003-04-22 | 105 | 110 | 105 | 110 | 2,000 | 110 |
| 2003-04-21 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2003-04-18 | 110 | 110 | 109 | 109 | 4,000 | 109 |
| 2003-04-15 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2003-04-11 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2003-04-10 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2003-04-09 | 89 | 89 | 89 | 89 | 2,000 | 89 |
| 2003-03-20 | 88 | 88 | 88 | 88 | 7,000 | 88 |
| 2003-03-19 | 88 | 88 | 88 | 88 | 2,000 | 88 |
| 2003-03-17 | 89 | 89 | 89 | 89 | 4,000 | 89 |
| 2003-03-10 | 88 | 89 | 88 | 89 | 5,000 | 89 |
| 2003-03-06 | 90 | 90 | 89 | 89 | 2,000 | 89 |
| 2003-02-20 | 87 | 90 | 87 | 90 | 5,000 | 90 |
| 2003-02-17 | 95 | 95 | 80 | 90 | 6,000 | 90 |
| 2003-02-13 | 90 | 90 | 90 | 90 | 30,000 | 90 |
| 2003-02-10 | 84 | 114 | 84 | 114 | 5,000 | 114 |
| 2003-02-07 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2003-01-28 | 82 | 87 | 82 | 87 | 2,000 | 87 |
| 2003-01-23 | 83 | 87 | 83 | 87 | 2,000 | 87 |
| 2003-01-22 | 87 | 87 | 87 | 87 | 7,000 | 87 |
| 2003-01-21 | 81 | 81 | 81 | 81 | 1,000 | 81 |
| 2003-01-20 | 87 | 88 | 87 | 88 | 5,000 | 88 |
| 2003-01-17 | 82 | 88 | 82 | 88 | 6,000 | 88 |
| 2003-01-15 | 88 | 89 | 88 | 89 | 13,000 | 89 |
| 2003-01-10 | 88 | 89 | 88 | 89 | 5,000 | 89 |
分割・併合履歴 ： なし
