9367 大東港運(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-12-19 | 175 | 179 | 170 | 170 | 5,000 | 170 |
| 2008-12-18 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-12-16 | 170 | 170 | 161 | 165 | 4,000 | 165 |
| 2008-12-15 | 176 | 176 | 175 | 175 | 2,000 | 175 |
| 2008-12-10 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 2008-12-09 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-12-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-11-20 | 161 | 161 | 158 | 160 | 6,000 | 160 |
| 2008-11-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-11-17 | 185 | 195 | 180 | 180 | 4,000 | 180 |
| 2008-11-10 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2008-11-05 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2008-11-04 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2008-10-31 | 150 | 151 | 150 | 151 | 2,000 | 151 |
| 2008-10-27 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2008-10-22 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2008-10-20 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-10-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-10-15 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-10-14 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2008-10-10 | 140 | 150 | 139 | 150 | 9,000 | 150 |
| 2008-10-09 | 115 | 135 | 115 | 135 | 8,000 | 135 |
| 2008-10-07 | 158 | 158 | 150 | 150 | 6,000 | 150 |
| 2008-10-03 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2008-09-22 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2008-09-19 | 184 | 184 | 184 | 184 | 7,000 | 184 |
| 2008-09-18 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2008-09-16 | 179 | 179 | 178 | 178 | 3,000 | 178 |
| 2008-09-11 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2008-09-10 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2008-09-09 | 174 | 175 | 174 | 175 | 4,000 | 175 |
| 2008-09-08 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-09-05 | 174 | 174 | 174 | 174 | 5,000 | 174 |
| 2008-08-25 | 189 | 189 | 189 | 189 | 6,000 | 189 |
| 2008-08-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-08-20 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2008-08-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-08-15 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2008-08-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-08-11 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-08-08 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2008-08-04 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-07-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-07-22 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2008-07-18 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-07-16 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2008-07-15 | 224 | 227 | 224 | 227 | 7,000 | 227 |
| 2008-07-10 | 215 | 215 | 214 | 214 | 21,000 | 214 |
| 2008-06-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-06-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-06-20 | 203 | 203 | 193 | 193 | 2,000 | 193 |
| 2008-06-16 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2008-06-10 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2008-05-30 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2008-05-29 | 198 | 203 | 198 | 203 | 4,000 | 203 |
| 2008-05-27 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2008-05-26 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2008-05-23 | 193 | 198 | 193 | 198 | 5,000 | 198 |
| 2008-05-21 | 209 | 209 | 202 | 202 | 4,000 | 202 |
| 2008-05-20 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2008-05-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-05-15 | 235 | 235 | 222 | 222 | 4,000 | 222 |
| 2008-05-09 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2008-05-08 | 222 | 222 | 210 | 210 | 2,000 | 210 |
| 2008-04-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-04-18 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-04-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-04-15 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2008-04-11 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2008-04-10 | 210 | 210 | 180 | 180 | 12,000 | 180 |
| 2008-04-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2008-04-02 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-03-19 | 217 | 222 | 217 | 222 | 5,000 | 222 |
| 2008-03-18 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2008-03-17 | 205 | 209 | 205 | 209 | 3,000 | 209 |
| 2008-03-13 | 207 | 207 | 204 | 204 | 3,000 | 204 |
| 2008-03-12 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2008-03-11 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-03-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-03-07 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2008-03-06 | 201 | 202 | 201 | 202 | 3,000 | 202 |
| 2008-03-05 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-02-27 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-02-26 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-02-22 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-02-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-02-20 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2008-02-19 | 199 | 199 | 199 | 199 | 10,000 | 199 |
| 2008-02-18 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2008-02-15 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2008-02-14 | 183 | 183 | 183 | 183 | 3,000 | 183 |
| 2008-02-12 | 181 | 183 | 181 | 183 | 2,000 | 183 |
| 2008-02-08 | 180 | 184 | 180 | 184 | 6,000 | 184 |
| 2008-02-01 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-01-29 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2008-01-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-01-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-01-24 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2008-01-18 | 180 | 194 | 180 | 194 | 7,000 | 194 |
| 2008-01-17 | 173 | 176 | 173 | 175 | 6,000 | 175 |
| 2008-01-16 | 170 | 181 | 170 | 173 | 53,000 | 173 |
| 2008-01-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-01-10 | 230 | 230 | 225 | 225 | 10,000 | 225 |
| 2008-01-09 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 2008-01-07 | 230 | 230 | 225 | 230 | 4,000 | 230 |
分割・併合履歴 ： なし
