9367 大東港運(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 379 | 381 | 379 | 379 | 8,000 | 379 |
| 2005-12-29 | 385 | 385 | 383 | 383 | 12,000 | 383 |
| 2005-12-28 | 385 | 385 | 381 | 381 | 27,000 | 381 |
| 2005-12-27 | 375 | 382 | 375 | 380 | 9,000 | 380 |
| 2005-12-26 | 379 | 382 | 362 | 378 | 18,000 | 378 |
| 2005-12-22 | 377 | 380 | 375 | 375 | 12,000 | 375 |
| 2005-12-21 | 380 | 384 | 380 | 380 | 14,000 | 380 |
| 2005-12-20 | 385 | 385 | 380 | 380 | 17,000 | 380 |
| 2005-12-19 | 380 | 385 | 375 | 380 | 24,000 | 380 |
| 2005-12-16 | 375 | 375 | 372 | 375 | 17,000 | 375 |
| 2005-12-15 | 384 | 384 | 383 | 384 | 5,000 | 384 |
| 2005-12-14 | 388 | 388 | 375 | 384 | 33,000 | 384 |
| 2005-12-13 | 390 | 394 | 386 | 390 | 18,000 | 390 |
| 2005-12-12 | 400 | 401 | 385 | 385 | 38,000 | 385 |
| 2005-12-09 | 393 | 403 | 390 | 395 | 42,000 | 395 |
| 2005-12-08 | 396 | 419 | 375 | 378 | 174,000 | 378 |
| 2005-12-07 | 385 | 401 | 379 | 392 | 193,000 | 392 |
| 2005-12-06 | 359 | 375 | 350 | 375 | 59,000 | 375 |
| 2005-12-05 | 365 | 366 | 354 | 354 | 25,000 | 354 |
| 2005-12-02 | 367 | 367 | 356 | 365 | 20,000 | 365 |
| 2005-12-01 | 353 | 385 | 350 | 366 | 71,000 | 366 |
| 2005-11-30 | 359 | 370 | 350 | 352 | 43,000 | 352 |
| 2005-11-29 | 345 | 355 | 342 | 343 | 25,000 | 343 |
| 2005-11-28 | 373 | 373 | 340 | 346 | 87,000 | 346 |
| 2005-11-25 | 418 | 423 | 339 | 363 | 587,000 | 363 |
| 2005-11-24 | 358 | 383 | 358 | 383 | 404,000 | 383 |
| 2005-11-22 | 294 | 303 | 292 | 303 | 14,000 | 303 |
| 2005-11-21 | 290 | 299 | 290 | 297 | 52,000 | 297 |
| 2005-11-18 | 288 | 292 | 286 | 287 | 29,000 | 287 |
| 2005-11-17 | 286 | 327 | 283 | 287 | 214,000 | 287 |
| 2005-11-16 | 281 | 281 | 281 | 281 | 7,000 | 281 |
| 2005-11-15 | 287 | 288 | 280 | 284 | 15,000 | 284 |
| 2005-11-14 | 290 | 291 | 287 | 287 | 10,000 | 287 |
| 2005-11-11 | 289 | 291 | 286 | 291 | 11,000 | 291 |
| 2005-11-10 | 295 | 295 | 289 | 294 | 8,000 | 294 |
| 2005-11-09 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 2005-11-08 | 298 | 298 | 288 | 293 | 16,000 | 293 |
| 2005-11-07 | 294 | 294 | 293 | 293 | 2,000 | 293 |
| 2005-11-04 | 298 | 298 | 293 | 293 | 12,000 | 293 |
| 2005-11-02 | 294 | 299 | 293 | 297 | 13,000 | 297 |
| 2005-11-01 | 300 | 310 | 295 | 298 | 30,000 | 298 |
| 2005-10-31 | 286 | 292 | 286 | 292 | 17,000 | 292 |
| 2005-10-28 | 286 | 287 | 281 | 282 | 9,000 | 282 |
| 2005-10-27 | 290 | 291 | 284 | 284 | 8,000 | 284 |
| 2005-10-26 | 289 | 289 | 283 | 289 | 16,000 | 289 |
| 2005-10-25 | 288 | 289 | 286 | 289 | 12,000 | 289 |
| 2005-10-24 | 288 | 289 | 285 | 285 | 7,000 | 285 |
| 2005-10-21 | 290 | 290 | 289 | 289 | 6,000 | 289 |
| 2005-10-20 | 281 | 286 | 276 | 286 | 6,000 | 286 |
| 2005-10-19 | 276 | 279 | 270 | 278 | 14,000 | 278 |
| 2005-10-18 | 278 | 278 | 274 | 274 | 9,000 | 274 |
| 2005-10-17 | 283 | 284 | 279 | 284 | 6,000 | 284 |
| 2005-10-14 | 280 | 281 | 276 | 277 | 8,000 | 277 |
| 2005-10-13 | 289 | 289 | 280 | 280 | 3,000 | 280 |
| 2005-10-12 | 287 | 288 | 281 | 282 | 10,000 | 282 |
| 2005-10-11 | 278 | 285 | 277 | 285 | 8,000 | 285 |
| 2005-10-07 | 284 | 284 | 277 | 277 | 23,000 | 277 |
| 2005-10-06 | 302 | 302 | 281 | 286 | 123,000 | 286 |
| 2005-10-05 | 285 | 325 | 285 | 317 | 560,000 | 317 |
| 2005-10-04 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2005-10-03 | 262 | 264 | 261 | 261 | 7,000 | 261 |
| 2005-09-30 | 265 | 265 | 260 | 265 | 18,000 | 265 |
| 2005-09-29 | 261 | 266 | 261 | 266 | 2,000 | 266 |
| 2005-09-28 | 259 | 261 | 259 | 261 | 7,000 | 261 |
| 2005-09-27 | 264 | 264 | 260 | 260 | 10,000 | 260 |
| 2005-09-26 | 271 | 271 | 255 | 258 | 32,000 | 258 |
| 2005-09-22 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2005-09-21 | 281 | 281 | 268 | 268 | 9,000 | 268 |
| 2005-09-20 | 271 | 276 | 268 | 276 | 25,000 | 276 |
| 2005-09-16 | 264 | 268 | 262 | 268 | 12,000 | 268 |
| 2005-09-15 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2005-09-14 | 262 | 262 | 258 | 258 | 4,000 | 258 |
| 2005-09-13 | 262 | 262 | 259 | 259 | 7,000 | 259 |
| 2005-09-12 | 258 | 260 | 258 | 260 | 5,000 | 260 |
| 2005-09-09 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2005-09-08 | 257 | 257 | 256 | 257 | 11,000 | 257 |
| 2005-09-07 | 257 | 258 | 256 | 258 | 10,000 | 258 |
| 2005-09-06 | 258 | 258 | 257 | 257 | 6,000 | 257 |
| 2005-09-05 | 258 | 259 | 256 | 259 | 7,000 | 259 |
| 2005-09-02 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2005-09-01 | 257 | 261 | 256 | 261 | 6,000 | 261 |
| 2005-08-31 | 261 | 261 | 249 | 249 | 18,000 | 249 |
| 2005-08-29 | 264 | 264 | 264 | 264 | 7,000 | 264 |
| 2005-08-26 | 259 | 262 | 259 | 260 | 12,000 | 260 |
| 2005-08-25 | 258 | 259 | 256 | 259 | 6,000 | 259 |
| 2005-08-24 | 260 | 260 | 256 | 257 | 16,000 | 257 |
| 2005-08-23 | 265 | 265 | 260 | 261 | 27,000 | 261 |
| 2005-08-22 | 273 | 273 | 260 | 265 | 41,000 | 265 |
| 2005-08-19 | 275 | 279 | 270 | 270 | 28,000 | 270 |
| 2005-08-18 | 276 | 285 | 276 | 281 | 191,000 | 281 |
| 2005-08-17 | 262 | 300 | 260 | 275 | 573,000 | 275 |
| 2005-08-16 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2005-08-15 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2005-08-12 | 240 | 240 | 239 | 239 | 4,000 | 239 |
| 2005-08-11 | 242 | 242 | 240 | 240 | 4,000 | 240 |
| 2005-08-10 | 239 | 239 | 238 | 238 | 8,000 | 238 |
| 2005-08-09 | 235 | 239 | 235 | 239 | 5,000 | 239 |
| 2005-08-08 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2005-08-05 | 242 | 242 | 227 | 227 | 5,000 | 227 |
| 2005-08-04 | 224 | 226 | 224 | 226 | 6,000 | 226 |
| 2005-08-03 | 235 | 235 | 222 | 222 | 7,000 | 222 |
| 2005-08-02 | 238 | 238 | 236 | 236 | 3,000 | 236 |
| 2005-08-01 | 236 | 239 | 236 | 239 | 2,000 | 239 |
| 2005-07-29 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2005-07-28 | 239 | 240 | 239 | 240 | 3,000 | 240 |
| 2005-07-26 | 235 | 237 | 235 | 237 | 6,000 | 237 |
| 2005-07-25 | 235 | 236 | 234 | 234 | 5,000 | 234 |
| 2005-07-22 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2005-07-21 | 235 | 237 | 235 | 237 | 5,000 | 237 |
| 2005-07-20 | 233 | 235 | 233 | 235 | 2,000 | 235 |
| 2005-07-19 | 230 | 231 | 230 | 231 | 5,000 | 231 |
| 2005-07-15 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2005-07-14 | 234 | 235 | 232 | 232 | 3,000 | 232 |
| 2005-07-12 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2005-07-11 | 238 | 238 | 230 | 230 | 4,000 | 230 |
| 2005-07-08 | 237 | 239 | 231 | 239 | 6,000 | 239 |
| 2005-07-07 | 233 | 233 | 232 | 232 | 3,000 | 232 |
| 2005-07-06 | 234 | 235 | 234 | 235 | 2,000 | 235 |
| 2005-07-05 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2005-07-04 | 234 | 235 | 234 | 235 | 3,000 | 235 |
| 2005-06-30 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2005-06-29 | 232 | 234 | 232 | 234 | 6,000 | 234 |
| 2005-06-28 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2005-06-27 | 232 | 232 | 230 | 232 | 8,000 | 232 |
| 2005-06-24 | 237 | 237 | 232 | 234 | 3,000 | 234 |
| 2005-06-23 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2005-06-22 | 230 | 231 | 230 | 231 | 21,000 | 231 |
| 2005-06-21 | 237 | 237 | 235 | 236 | 18,000 | 236 |
| 2005-06-20 | 238 | 239 | 238 | 238 | 12,000 | 238 |
| 2005-06-17 | 239 | 239 | 238 | 238 | 12,000 | 238 |
| 2005-06-16 | 244 | 244 | 239 | 239 | 10,000 | 239 |
| 2005-06-15 | 242 | 244 | 238 | 238 | 8,000 | 238 |
| 2005-06-14 | 241 | 241 | 236 | 238 | 9,000 | 238 |
| 2005-06-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2005-06-10 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2005-06-09 | 243 | 243 | 237 | 239 | 8,000 | 239 |
| 2005-06-07 | 247 | 250 | 241 | 242 | 23,000 | 242 |
| 2005-06-03 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2005-06-02 | 240 | 245 | 240 | 245 | 8,000 | 245 |
| 2005-06-01 | 241 | 242 | 239 | 242 | 12,000 | 242 |
| 2005-05-31 | 249 | 249 | 233 | 241 | 27,000 | 241 |
| 2005-05-30 | 253 | 254 | 240 | 245 | 62,000 | 245 |
| 2005-05-27 | 266 | 266 | 260 | 263 | 34,000 | 263 |
| 2005-05-26 | 260 | 263 | 260 | 262 | 14,000 | 262 |
| 2005-05-25 | 261 | 263 | 260 | 260 | 10,000 | 260 |
| 2005-05-24 | 262 | 262 | 259 | 259 | 12,000 | 259 |
| 2005-05-23 | 260 | 262 | 258 | 260 | 11,000 | 260 |
| 2005-05-20 | 267 | 267 | 253 | 260 | 54,000 | 260 |
| 2005-05-19 | 262 | 270 | 262 | 263 | 10,000 | 263 |
| 2005-05-18 | 268 | 270 | 257 | 267 | 9,000 | 267 |
| 2005-05-17 | 270 | 275 | 255 | 273 | 26,000 | 273 |
| 2005-05-16 | 290 | 290 | 260 | 262 | 89,000 | 262 |
| 2005-05-13 | 268 | 327 | 268 | 275 | 531,000 | 275 |
| 2005-05-12 | 261 | 263 | 261 | 261 | 5,000 | 261 |
| 2005-05-11 | 256 | 260 | 256 | 259 | 10,000 | 259 |
| 2005-05-10 | 264 | 266 | 261 | 261 | 28,000 | 261 |
| 2005-05-09 | 263 | 264 | 260 | 264 | 29,000 | 264 |
| 2005-05-06 | 264 | 264 | 252 | 260 | 33,000 | 260 |
| 2005-05-02 | 261 | 264 | 260 | 264 | 13,000 | 264 |
| 2005-04-28 | 261 | 261 | 259 | 259 | 4,000 | 259 |
| 2005-04-27 | 257 | 275 | 255 | 260 | 79,000 | 260 |
| 2005-04-26 | 250 | 253 | 250 | 253 | 9,000 | 253 |
| 2005-04-25 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2005-04-22 | 251 | 252 | 246 | 246 | 16,000 | 246 |
| 2005-04-21 | 250 | 250 | 242 | 245 | 11,000 | 245 |
| 2005-04-20 | 244 | 250 | 241 | 250 | 9,000 | 250 |
| 2005-04-19 | 243 | 243 | 239 | 239 | 5,000 | 239 |
| 2005-04-18 | 247 | 247 | 235 | 235 | 20,000 | 235 |
| 2005-04-15 | 243 | 247 | 240 | 246 | 9,000 | 246 |
| 2005-04-14 | 243 | 243 | 238 | 238 | 12,000 | 238 |
| 2005-04-13 | 245 | 245 | 242 | 242 | 16,000 | 242 |
| 2005-04-12 | 245 | 249 | 245 | 246 | 15,000 | 246 |
| 2005-04-11 | 247 | 247 | 236 | 241 | 15,000 | 241 |
| 2005-04-08 | 239 | 247 | 239 | 247 | 10,000 | 247 |
| 2005-04-07 | 241 | 242 | 238 | 238 | 7,000 | 238 |
| 2005-04-06 | 242 | 242 | 240 | 240 | 8,000 | 240 |
| 2005-04-05 | 242 | 244 | 242 | 242 | 5,000 | 242 |
| 2005-04-04 | 241 | 244 | 241 | 241 | 6,000 | 241 |
| 2005-04-01 | 246 | 246 | 239 | 242 | 15,000 | 242 |
| 2005-03-31 | 245 | 248 | 245 | 248 | 7,000 | 248 |
| 2005-03-30 | 248 | 250 | 225 | 250 | 27,000 | 250 |
| 2005-03-29 | 252 | 252 | 250 | 250 | 9,000 | 250 |
| 2005-03-28 | 256 | 256 | 252 | 252 | 24,000 | 252 |
| 2005-03-25 | 266 | 266 | 245 | 249 | 33,000 | 249 |
| 2005-03-24 | 254 | 269 | 253 | 267 | 46,000 | 267 |
| 2005-03-23 | 247 | 254 | 246 | 251 | 37,000 | 251 |
| 2005-03-22 | 240 | 244 | 240 | 242 | 33,000 | 242 |
| 2005-03-18 | 237 | 245 | 231 | 240 | 33,000 | 240 |
| 2005-03-17 | 231 | 243 | 231 | 239 | 23,000 | 239 |
| 2005-03-16 | 246 | 246 | 234 | 241 | 22,000 | 241 |
| 2005-03-15 | 257 | 257 | 248 | 248 | 28,000 | 248 |
| 2005-03-14 | 263 | 263 | 249 | 257 | 18,000 | 257 |
| 2005-03-11 | 263 | 265 | 258 | 259 | 20,000 | 259 |
| 2005-03-10 | 255 | 269 | 255 | 260 | 29,000 | 260 |
| 2005-03-09 | 257 | 257 | 241 | 248 | 31,000 | 248 |
| 2005-03-08 | 257 | 259 | 245 | 259 | 51,000 | 259 |
| 2005-03-07 | 270 | 274 | 260 | 265 | 36,000 | 265 |
| 2005-03-04 | 260 | 270 | 260 | 267 | 35,000 | 267 |
| 2005-03-03 | 280 | 280 | 258 | 260 | 78,000 | 260 |
| 2005-03-02 | 297 | 300 | 270 | 285 | 68,000 | 285 |
| 2005-03-01 | 281 | 290 | 280 | 290 | 56,000 | 290 |
| 2005-02-28 | 265 | 280 | 264 | 277 | 105,000 | 277 |
| 2005-02-25 | 255 | 260 | 249 | 260 | 103,000 | 260 |
| 2005-02-24 | 235 | 250 | 235 | 245 | 76,000 | 245 |
| 2005-02-23 | 229 | 234 | 222 | 234 | 41,000 | 234 |
| 2005-02-22 | 240 | 260 | 211 | 233 | 443,000 | 233 |
| 2005-02-21 | 233 | 233 | 224 | 233 | 340,000 | 233 |
| 2005-02-18 | 184 | 184 | 183 | 183 | 10,000 | 183 |
| 2005-02-17 | 185 | 186 | 180 | 186 | 15,000 | 186 |
| 2005-02-16 | 183 | 185 | 183 | 184 | 32,000 | 184 |
| 2005-02-15 | 179 | 181 | 179 | 179 | 18,000 | 179 |
| 2005-02-14 | 177 | 181 | 177 | 178 | 13,000 | 178 |
| 2005-02-10 | 174 | 176 | 174 | 176 | 9,000 | 176 |
| 2005-02-09 | 179 | 180 | 173 | 173 | 20,000 | 173 |
| 2005-02-08 | 171 | 179 | 171 | 175 | 26,000 | 175 |
| 2005-02-07 | 170 | 171 | 170 | 171 | 22,000 | 171 |
| 2005-02-04 | 169 | 170 | 168 | 169 | 14,000 | 169 |
| 2005-02-03 | 168 | 168 | 165 | 165 | 6,000 | 165 |
| 2005-02-02 | 165 | 169 | 163 | 169 | 10,000 | 169 |
| 2005-01-31 | 162 | 166 | 162 | 166 | 11,000 | 166 |
| 2005-01-28 | 160 | 162 | 158 | 162 | 6,000 | 162 |
| 2005-01-27 | 163 | 163 | 160 | 160 | 2,000 | 160 |
| 2005-01-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2005-01-25 | 166 | 166 | 165 | 165 | 5,000 | 165 |
| 2005-01-24 | 163 | 169 | 163 | 169 | 11,000 | 169 |
| 2005-01-21 | 166 | 166 | 151 | 161 | 48,000 | 161 |
| 2005-01-20 | 167 | 170 | 165 | 169 | 44,000 | 169 |
| 2005-01-19 | 158 | 161 | 156 | 161 | 13,000 | 161 |
| 2005-01-18 | 153 | 158 | 153 | 156 | 11,000 | 156 |
| 2005-01-17 | 161 | 161 | 150 | 155 | 30,000 | 155 |
| 2005-01-14 | 160 | 175 | 155 | 161 | 157,000 | 161 |
| 2005-01-13 | 153 | 154 | 150 | 150 | 13,000 | 150 |
| 2005-01-12 | 148 | 150 | 146 | 149 | 36,000 | 149 |
| 2005-01-11 | 144 | 146 | 143 | 146 | 10,000 | 146 |
| 2005-01-07 | 143 | 145 | 143 | 143 | 11,000 | 143 |
| 2005-01-06 | 141 | 143 | 141 | 143 | 4,000 | 143 |
| 2005-01-05 | 141 | 143 | 140 | 140 | 9,000 | 140 |
| 2005-01-04 | 141 | 141 | 141 | 141 | 2,000 | 141 |
分割・併合履歴 ： なし
