9367 大東港運(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2006-12-26 | 323 | 325 | 320 | 325 | 8,000 | 325 |
| 2006-12-25 | 324 | 324 | 323 | 323 | 5,000 | 323 |
| 2006-12-21 | 325 | 333 | 325 | 333 | 7,000 | 333 |
| 2006-12-20 | 327 | 327 | 324 | 327 | 12,000 | 327 |
| 2006-12-19 | 333 | 333 | 325 | 325 | 15,000 | 325 |
| 2006-12-18 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2006-12-15 | 334 | 335 | 325 | 330 | 22,000 | 330 |
| 2006-12-14 | 325 | 333 | 325 | 333 | 9,000 | 333 |
| 2006-12-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-12-12 | 318 | 328 | 318 | 328 | 4,000 | 328 |
| 2006-12-11 | 316 | 318 | 315 | 318 | 5,000 | 318 |
| 2006-12-08 | 320 | 320 | 310 | 310 | 9,000 | 310 |
| 2006-12-07 | 319 | 319 | 315 | 315 | 2,000 | 315 |
| 2006-12-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-12-04 | 305 | 315 | 305 | 315 | 2,000 | 315 |
| 2006-12-01 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-11-30 | 315 | 315 | 302 | 310 | 8,000 | 310 |
| 2006-11-29 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-11-27 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2006-11-24 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2006-11-21 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-11-20 | 327 | 327 | 310 | 310 | 4,000 | 310 |
| 2006-11-17 | 320 | 322 | 317 | 322 | 3,000 | 322 |
| 2006-11-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-11-10 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-11-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-11-08 | 320 | 330 | 320 | 330 | 7,000 | 330 |
| 2006-11-06 | 316 | 331 | 313 | 330 | 6,000 | 330 |
| 2006-11-02 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2006-10-30 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2006-10-27 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-10-26 | 332 | 337 | 332 | 337 | 2,000 | 337 |
| 2006-10-24 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2006-10-20 | 339 | 339 | 330 | 331 | 3,000 | 331 |
| 2006-10-19 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2006-10-16 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2006-10-11 | 325 | 325 | 311 | 311 | 7,000 | 311 |
| 2006-10-10 | 327 | 328 | 325 | 325 | 4,000 | 325 |
| 2006-10-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-10-04 | 335 | 340 | 331 | 340 | 7,000 | 340 |
| 2006-10-03 | 332 | 336 | 332 | 336 | 2,000 | 336 |
| 2006-10-02 | 323 | 338 | 323 | 338 | 7,000 | 338 |
| 2006-09-29 | 328 | 333 | 328 | 333 | 3,000 | 333 |
| 2006-09-28 | 321 | 326 | 321 | 326 | 2,000 | 326 |
| 2006-09-27 | 321 | 330 | 320 | 330 | 8,000 | 330 |
| 2006-09-26 | 322 | 322 | 318 | 318 | 2,000 | 318 |
| 2006-09-25 | 327 | 327 | 324 | 324 | 8,000 | 324 |
| 2006-09-22 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 2006-09-21 | 330 | 334 | 330 | 330 | 7,000 | 330 |
| 2006-09-20 | 344 | 344 | 322 | 334 | 3,000 | 334 |
| 2006-09-19 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2006-09-15 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-09-14 | 328 | 333 | 328 | 332 | 5,000 | 332 |
| 2006-09-13 | 337 | 337 | 333 | 333 | 4,000 | 333 |
| 2006-09-12 | 341 | 341 | 338 | 338 | 5,000 | 338 |
| 2006-09-11 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-09-07 | 342 | 342 | 341 | 341 | 2,000 | 341 |
| 2006-09-06 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2006-09-05 | 350 | 350 | 341 | 341 | 4,000 | 341 |
| 2006-09-04 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-09-01 | 340 | 342 | 340 | 342 | 14,000 | 342 |
| 2006-08-31 | 344 | 345 | 341 | 342 | 10,000 | 342 |
| 2006-08-30 | 347 | 347 | 345 | 345 | 2,000 | 345 |
| 2006-08-29 | 352 | 352 | 343 | 343 | 4,000 | 343 |
| 2006-08-28 | 343 | 355 | 343 | 355 | 8,000 | 355 |
| 2006-08-25 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2006-08-24 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2006-08-23 | 359 | 360 | 350 | 360 | 12,000 | 360 |
| 2006-08-22 | 363 | 364 | 350 | 355 | 10,000 | 355 |
| 2006-08-21 | 365 | 369 | 360 | 369 | 11,000 | 369 |
| 2006-08-18 | 360 | 364 | 360 | 360 | 5,000 | 360 |
| 2006-08-16 | 354 | 359 | 350 | 359 | 8,000 | 359 |
| 2006-08-15 | 354 | 359 | 353 | 359 | 5,000 | 359 |
| 2006-08-10 | 347 | 347 | 345 | 345 | 2,000 | 345 |
| 2006-08-08 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2006-08-04 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2006-08-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-07-31 | 330 | 345 | 330 | 345 | 2,000 | 345 |
| 2006-07-27 | 339 | 340 | 339 | 340 | 5,000 | 340 |
| 2006-07-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-07-21 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2006-07-20 | 332 | 343 | 332 | 343 | 10,000 | 343 |
| 2006-07-18 | 355 | 355 | 341 | 341 | 4,000 | 341 |
| 2006-07-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-07-11 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2006-07-10 | 358 | 358 | 335 | 357 | 19,000 | 357 |
| 2006-07-05 | 366 | 366 | 363 | 363 | 5,000 | 363 |
| 2006-07-04 | 368 | 374 | 365 | 374 | 8,000 | 374 |
| 2006-07-03 | 368 | 378 | 368 | 378 | 3,000 | 378 |
| 2006-06-30 | 363 | 379 | 362 | 367 | 14,000 | 367 |
| 2006-06-28 | 365 | 369 | 365 | 369 | 4,000 | 369 |
| 2006-06-26 | 365 | 379 | 365 | 379 | 10,000 | 379 |
| 2006-06-21 | 368 | 380 | 355 | 380 | 15,000 | 380 |
| 2006-06-20 | 366 | 379 | 366 | 379 | 20,000 | 379 |
| 2006-06-19 | 355 | 358 | 355 | 358 | 3,000 | 358 |
| 2006-06-16 | 347 | 352 | 347 | 351 | 15,000 | 351 |
| 2006-06-15 | 329 | 333 | 329 | 333 | 10,000 | 333 |
| 2006-06-14 | 324 | 324 | 321 | 321 | 8,000 | 321 |
| 2006-06-13 | 329 | 329 | 325 | 325 | 10,000 | 325 |
| 2006-06-12 | 325 | 332 | 320 | 332 | 7,000 | 332 |
| 2006-06-09 | 313 | 323 | 305 | 323 | 24,000 | 323 |
| 2006-06-08 | 325 | 325 | 305 | 305 | 37,000 | 305 |
| 2006-06-07 | 332 | 334 | 322 | 327 | 28,000 | 327 |
| 2006-06-06 | 360 | 360 | 341 | 345 | 8,000 | 345 |
| 2006-06-05 | 355 | 360 | 355 | 360 | 5,000 | 360 |
| 2006-06-02 | 350 | 350 | 330 | 350 | 21,000 | 350 |
| 2006-06-01 | 353 | 360 | 350 | 350 | 10,000 | 350 |
| 2006-05-31 | 364 | 365 | 357 | 357 | 19,000 | 357 |
| 2006-05-30 | 380 | 380 | 372 | 372 | 8,000 | 372 |
| 2006-05-29 | 390 | 390 | 381 | 381 | 10,000 | 381 |
| 2006-05-25 | 373 | 383 | 373 | 383 | 3,000 | 383 |
| 2006-05-23 | 386 | 386 | 373 | 373 | 8,000 | 373 |
| 2006-05-22 | 387 | 388 | 375 | 388 | 12,000 | 388 |
| 2006-05-19 | 352 | 392 | 351 | 392 | 22,000 | 392 |
| 2006-05-18 | 350 | 354 | 350 | 351 | 9,000 | 351 |
| 2006-05-17 | 371 | 373 | 355 | 355 | 10,000 | 355 |
| 2006-05-16 | 390 | 390 | 370 | 370 | 17,000 | 370 |
| 2006-05-15 | 392 | 392 | 385 | 385 | 8,000 | 385 |
| 2006-05-12 | 390 | 390 | 375 | 390 | 8,000 | 390 |
| 2006-05-11 | 397 | 397 | 395 | 395 | 7,000 | 395 |
| 2006-05-10 | 404 | 404 | 398 | 398 | 3,000 | 398 |
| 2006-05-09 | 398 | 403 | 398 | 403 | 7,000 | 403 |
| 2006-05-08 | 401 | 401 | 398 | 398 | 2,000 | 398 |
| 2006-05-02 | 400 | 403 | 399 | 403 | 12,000 | 403 |
| 2006-05-01 | 400 | 403 | 400 | 403 | 6,000 | 403 |
| 2006-04-28 | 405 | 405 | 396 | 401 | 5,000 | 401 |
| 2006-04-27 | 393 | 405 | 393 | 405 | 21,000 | 405 |
| 2006-04-26 | 390 | 396 | 390 | 396 | 18,000 | 396 |
| 2006-04-25 | 372 | 372 | 371 | 371 | 3,000 | 371 |
| 2006-04-24 | 387 | 387 | 373 | 375 | 8,000 | 375 |
| 2006-04-21 | 386 | 386 | 375 | 385 | 8,000 | 385 |
| 2006-04-20 | 395 | 395 | 391 | 391 | 5,000 | 391 |
| 2006-04-19 | 390 | 392 | 386 | 392 | 4,000 | 392 |
| 2006-04-18 | 377 | 394 | 377 | 394 | 13,000 | 394 |
| 2006-04-17 | 400 | 400 | 385 | 386 | 23,000 | 386 |
| 2006-04-14 | 400 | 400 | 397 | 400 | 7,000 | 400 |
| 2006-04-13 | 397 | 399 | 396 | 399 | 5,000 | 399 |
| 2006-04-12 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2006-04-11 | 400 | 400 | 399 | 399 | 6,000 | 399 |
| 2006-04-10 | 406 | 406 | 399 | 399 | 7,000 | 399 |
| 2006-04-07 | 402 | 405 | 402 | 402 | 3,000 | 402 |
| 2006-04-06 | 401 | 402 | 400 | 402 | 10,000 | 402 |
| 2006-04-05 | 400 | 409 | 394 | 394 | 61,000 | 394 |
| 2006-04-04 | 395 | 398 | 393 | 398 | 13,000 | 398 |
| 2006-04-03 | 394 | 400 | 392 | 394 | 33,000 | 394 |
| 2006-03-31 | 395 | 395 | 390 | 391 | 19,000 | 391 |
| 2006-03-30 | 386 | 393 | 385 | 393 | 30,000 | 393 |
| 2006-03-29 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2006-03-28 | 395 | 395 | 394 | 394 | 4,000 | 394 |
| 2006-03-27 | 396 | 397 | 394 | 394 | 4,000 | 394 |
| 2006-03-24 | 397 | 397 | 391 | 396 | 17,000 | 396 |
| 2006-03-23 | 390 | 398 | 390 | 397 | 9,000 | 397 |
| 2006-03-22 | 384 | 385 | 381 | 385 | 13,000 | 385 |
| 2006-03-20 | 378 | 382 | 377 | 380 | 27,000 | 380 |
| 2006-03-17 | 374 | 377 | 374 | 377 | 9,000 | 377 |
| 2006-03-16 | 369 | 378 | 369 | 374 | 13,000 | 374 |
| 2006-03-15 | 366 | 370 | 364 | 370 | 10,000 | 370 |
| 2006-03-14 | 369 | 371 | 363 | 363 | 9,000 | 363 |
| 2006-03-13 | 365 | 375 | 365 | 375 | 9,000 | 375 |
| 2006-03-10 | 370 | 370 | 366 | 370 | 17,000 | 370 |
| 2006-03-09 | 370 | 370 | 369 | 370 | 4,000 | 370 |
| 2006-03-07 | 361 | 362 | 360 | 360 | 7,000 | 360 |
| 2006-03-06 | 370 | 370 | 360 | 365 | 5,000 | 365 |
| 2006-03-03 | 371 | 371 | 370 | 370 | 5,000 | 370 |
| 2006-03-02 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 2006-03-01 | 385 | 385 | 375 | 382 | 14,000 | 382 |
| 2006-02-28 | 396 | 396 | 382 | 382 | 22,000 | 382 |
| 2006-02-27 | 400 | 405 | 395 | 396 | 38,000 | 396 |
| 2006-02-24 | 385 | 390 | 385 | 390 | 41,000 | 390 |
| 2006-02-23 | 378 | 384 | 374 | 375 | 21,000 | 375 |
| 2006-02-22 | 365 | 370 | 365 | 370 | 19,000 | 370 |
| 2006-02-21 | 360 | 368 | 344 | 360 | 32,000 | 360 |
| 2006-02-20 | 358 | 360 | 340 | 355 | 59,000 | 355 |
| 2006-02-17 | 342 | 348 | 333 | 333 | 10,000 | 333 |
| 2006-02-16 | 335 | 335 | 330 | 330 | 8,000 | 330 |
| 2006-02-15 | 344 | 344 | 334 | 334 | 3,000 | 334 |
| 2006-02-14 | 324 | 334 | 324 | 334 | 17,000 | 334 |
| 2006-02-13 | 347 | 347 | 334 | 334 | 10,000 | 334 |
| 2006-02-10 | 357 | 357 | 346 | 347 | 15,000 | 347 |
| 2006-02-09 | 355 | 359 | 350 | 352 | 9,000 | 352 |
| 2006-02-08 | 357 | 357 | 350 | 350 | 5,000 | 350 |
| 2006-02-07 | 352 | 357 | 352 | 353 | 5,000 | 353 |
| 2006-02-06 | 355 | 356 | 345 | 350 | 24,000 | 350 |
| 2006-02-03 | 351 | 357 | 351 | 355 | 5,000 | 355 |
| 2006-02-02 | 351 | 355 | 347 | 350 | 30,000 | 350 |
| 2006-02-01 | 362 | 367 | 357 | 357 | 11,000 | 357 |
| 2006-01-31 | 357 | 368 | 355 | 361 | 25,000 | 361 |
| 2006-01-30 | 351 | 357 | 347 | 357 | 36,000 | 357 |
| 2006-01-27 | 352 | 354 | 345 | 347 | 33,000 | 347 |
| 2006-01-26 | 350 | 358 | 347 | 358 | 18,000 | 358 |
| 2006-01-25 | 340 | 360 | 340 | 360 | 22,000 | 360 |
| 2006-01-24 | 345 | 345 | 328 | 328 | 43,000 | 328 |
| 2006-01-23 | 350 | 351 | 340 | 351 | 17,000 | 351 |
| 2006-01-20 | 379 | 384 | 370 | 370 | 12,000 | 370 |
| 2006-01-19 | 333 | 378 | 333 | 371 | 14,000 | 371 |
| 2006-01-18 | 380 | 380 | 341 | 348 | 28,000 | 348 |
| 2006-01-17 | 401 | 406 | 380 | 380 | 75,000 | 380 |
| 2006-01-16 | 402 | 403 | 400 | 403 | 20,000 | 403 |
| 2006-01-13 | 400 | 400 | 398 | 400 | 10,000 | 400 |
| 2006-01-12 | 397 | 400 | 396 | 400 | 9,000 | 400 |
| 2006-01-11 | 404 | 404 | 393 | 397 | 17,000 | 397 |
| 2006-01-10 | 405 | 405 | 396 | 398 | 23,000 | 398 |
| 2006-01-06 | 390 | 395 | 386 | 395 | 23,000 | 395 |
| 2006-01-05 | 385 | 390 | 381 | 390 | 38,000 | 390 |
| 2006-01-04 | 379 | 380 | 379 | 380 | 2,000 | 380 |
分割・併合履歴 ： なし
