9367 大東港運(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2007-12-25 | 230 | 236 | 230 | 236 | 3,000 | 236 |
| 2007-12-20 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2007-12-17 | 238 | 238 | 225 | 238 | 11,000 | 238 |
| 2007-12-12 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2007-12-10 | 240 | 240 | 225 | 240 | 28,000 | 240 |
| 2007-12-03 | 240 | 240 | 240 | 240 | 17,000 | 240 |
| 2007-11-30 | 241 | 246 | 238 | 246 | 6,000 | 246 |
| 2007-11-27 | 240 | 246 | 240 | 246 | 2,000 | 246 |
| 2007-11-22 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2007-11-20 | 249 | 250 | 247 | 250 | 4,000 | 250 |
| 2007-11-15 | 251 | 253 | 251 | 253 | 2,000 | 253 |
| 2007-11-14 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2007-11-09 | 257 | 257 | 252 | 252 | 3,000 | 252 |
| 2007-11-08 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2007-11-02 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2007-10-25 | 256 | 262 | 253 | 262 | 9,000 | 262 |
| 2007-10-19 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-10-16 | 253 | 263 | 253 | 263 | 2,000 | 263 |
| 2007-10-15 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2007-10-11 | 262 | 262 | 256 | 262 | 4,000 | 262 |
| 2007-10-10 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2007-10-09 | 261 | 262 | 259 | 262 | 6,000 | 262 |
| 2007-10-03 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 2007-10-01 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2007-09-27 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2007-09-26 | 260 | 263 | 260 | 263 | 2,000 | 263 |
| 2007-09-21 | 253 | 268 | 248 | 268 | 4,000 | 268 |
| 2007-09-20 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2007-09-18 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2007-09-14 | 260 | 264 | 260 | 264 | 2,000 | 264 |
| 2007-09-12 | 261 | 264 | 261 | 264 | 2,000 | 264 |
| 2007-09-10 | 264 | 266 | 262 | 266 | 7,000 | 266 |
| 2007-09-04 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2007-09-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-08-31 | 256 | 270 | 256 | 270 | 6,000 | 270 |
| 2007-08-29 | 261 | 271 | 261 | 271 | 4,000 | 271 |
| 2007-08-22 | 258 | 274 | 258 | 274 | 8,000 | 274 |
| 2007-08-20 | 279 | 283 | 272 | 283 | 7,000 | 283 |
| 2007-08-17 | 268 | 281 | 261 | 281 | 26,000 | 281 |
| 2007-08-16 | 277 | 287 | 277 | 287 | 2,000 | 287 |
| 2007-08-15 | 294 | 298 | 294 | 298 | 2,000 | 298 |
| 2007-08-10 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2007-07-27 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2007-07-26 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2007-07-25 | 290 | 290 | 286 | 286 | 4,000 | 286 |
| 2007-07-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-07-20 | 305 | 305 | 290 | 290 | 3,000 | 290 |
| 2007-07-17 | 303 | 304 | 303 | 304 | 4,000 | 304 |
| 2007-07-10 | 303 | 304 | 303 | 304 | 7,000 | 304 |
| 2007-07-04 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2007-07-03 | 294 | 299 | 290 | 299 | 12,000 | 299 |
| 2007-06-29 | 296 | 296 | 295 | 295 | 14,000 | 295 |
| 2007-06-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-06-21 | 299 | 304 | 299 | 304 | 3,000 | 304 |
| 2007-06-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2007-06-15 | 303 | 305 | 302 | 305 | 10,000 | 305 |
| 2007-06-14 | 296 | 301 | 296 | 301 | 9,000 | 301 |
| 2007-06-11 | 288 | 295 | 288 | 294 | 7,000 | 294 |
| 2007-06-08 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-06-06 | 295 | 305 | 295 | 305 | 7,000 | 305 |
| 2007-06-05 | 292 | 294 | 292 | 294 | 4,000 | 294 |
| 2007-06-04 | 292 | 293 | 292 | 292 | 7,000 | 292 |
| 2007-06-01 | 291 | 293 | 285 | 293 | 8,000 | 293 |
| 2007-05-31 | 290 | 291 | 286 | 291 | 8,000 | 291 |
| 2007-05-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-05-29 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2007-05-28 | 290 | 290 | 290 | 290 | 9,000 | 290 |
| 2007-05-25 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2007-05-24 | 314 | 314 | 300 | 300 | 21,000 | 300 |
| 2007-05-22 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2007-05-18 | 322 | 322 | 311 | 311 | 5,000 | 311 |
| 2007-05-16 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2007-05-15 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-05-11 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2007-05-10 | 322 | 322 | 316 | 316 | 2,000 | 316 |
| 2007-05-09 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2007-05-08 | 320 | 320 | 311 | 311 | 8,000 | 311 |
| 2007-05-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-04-27 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 2007-04-26 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-04-24 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2007-04-20 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2007-04-19 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2007-04-18 | 321 | 321 | 321 | 321 | 2,000 | 321 |
| 2007-04-16 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-04-13 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2007-04-12 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2007-04-10 | 324 | 325 | 315 | 325 | 6,000 | 325 |
| 2007-04-09 | 320 | 322 | 317 | 317 | 6,000 | 317 |
| 2007-04-06 | 320 | 320 | 320 | 320 | 31,000 | 320 |
| 2007-04-05 | 324 | 325 | 320 | 320 | 4,000 | 320 |
| 2007-04-03 | 326 | 326 | 325 | 325 | 10,000 | 325 |
| 2007-03-30 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-03-29 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-03-26 | 334 | 335 | 330 | 330 | 6,000 | 330 |
| 2007-03-23 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2007-03-20 | 333 | 334 | 333 | 334 | 2,000 | 334 |
| 2007-03-19 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-03-16 | 331 | 331 | 326 | 327 | 3,000 | 327 |
| 2007-03-15 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 2007-03-14 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2007-03-13 | 331 | 335 | 331 | 335 | 4,000 | 335 |
| 2007-03-12 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2007-03-09 | 334 | 335 | 330 | 334 | 7,000 | 334 |
| 2007-03-08 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2007-03-07 | 326 | 333 | 326 | 333 | 7,000 | 333 |
| 2007-03-06 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2007-03-05 | 331 | 331 | 326 | 326 | 4,000 | 326 |
| 2007-03-02 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-03-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-02-28 | 330 | 333 | 328 | 333 | 25,000 | 333 |
| 2007-02-27 | 332 | 332 | 330 | 330 | 6,000 | 330 |
| 2007-02-26 | 334 | 334 | 330 | 330 | 5,000 | 330 |
| 2007-02-23 | 327 | 330 | 327 | 330 | 17,000 | 330 |
| 2007-02-22 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-02-20 | 335 | 335 | 330 | 330 | 11,000 | 330 |
| 2007-02-19 | 335 | 335 | 330 | 335 | 11,000 | 335 |
| 2007-02-16 | 331 | 336 | 331 | 336 | 2,000 | 336 |
| 2007-02-15 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-02-14 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-02-09 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2007-02-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-02-06 | 331 | 334 | 330 | 334 | 8,000 | 334 |
| 2007-02-05 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2007-02-02 | 330 | 335 | 330 | 335 | 6,000 | 335 |
| 2007-02-01 | 331 | 331 | 330 | 330 | 6,000 | 330 |
| 2007-01-31 | 335 | 335 | 331 | 331 | 5,000 | 331 |
| 2007-01-30 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 2007-01-29 | 331 | 331 | 331 | 331 | 4,000 | 331 |
| 2007-01-26 | 332 | 332 | 331 | 331 | 2,000 | 331 |
| 2007-01-25 | 335 | 338 | 335 | 338 | 2,000 | 338 |
| 2007-01-24 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2007-01-23 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-01-22 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-01-19 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2007-01-18 | 325 | 331 | 325 | 325 | 5,000 | 325 |
| 2007-01-15 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-01-11 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-05 | 324 | 324 | 324 | 324 | 2,000 | 324 |
分割・併合履歴 ： なし
