9367 大東港運(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2009-12-29 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-12-18 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2009-12-17 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-12-15 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2009-12-14 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2009-12-10 | 203 | 207 | 203 | 207 | 4,000 | 207 |
| 2009-12-09 | 193 | 198 | 193 | 198 | 2,000 | 198 |
| 2009-12-08 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-12-04 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-12-02 | 192 | 196 | 192 | 196 | 5,000 | 196 |
| 2009-11-20 | 205 | 207 | 205 | 207 | 7,000 | 207 |
| 2009-11-19 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2009-11-16 | 209 | 209 | 194 | 194 | 4,000 | 194 |
| 2009-11-11 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-11-10 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2009-11-09 | 214 | 214 | 211 | 211 | 5,000 | 211 |
| 2009-11-05 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-10-21 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-10-20 | 220 | 220 | 219 | 219 | 6,000 | 219 |
| 2009-10-15 | 220 | 224 | 220 | 224 | 2,000 | 224 |
| 2009-10-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-10-09 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2009-10-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-10-06 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 2009-10-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-10-01 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-09-30 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 2009-09-28 | 209 | 209 | 204 | 204 | 8,000 | 204 |
| 2009-09-24 | 211 | 220 | 211 | 220 | 8,000 | 220 |
| 2009-09-18 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 2009-09-16 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-09-15 | 230 | 235 | 230 | 235 | 2,000 | 235 |
| 2009-09-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-09-10 | 223 | 224 | 220 | 224 | 4,000 | 224 |
| 2009-09-02 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-09-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-08-21 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-08-20 | 226 | 230 | 226 | 230 | 7,000 | 230 |
| 2009-08-17 | 223 | 225 | 221 | 225 | 3,000 | 225 |
| 2009-08-14 | 211 | 220 | 211 | 220 | 2,000 | 220 |
| 2009-08-11 | 228 | 228 | 227 | 227 | 3,000 | 227 |
| 2009-08-10 | 227 | 227 | 226 | 227 | 4,000 | 227 |
| 2009-08-07 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2009-08-05 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-08-04 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-08-03 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2009-07-21 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-07-17 | 253 | 253 | 252 | 252 | 5,000 | 252 |
| 2009-07-16 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2009-07-15 | 252 | 252 | 252 | 252 | 7,000 | 252 |
| 2009-07-13 | 252 | 252 | 213 | 223 | 7,000 | 223 |
| 2009-07-10 | 250 | 255 | 250 | 255 | 19,000 | 255 |
| 2009-07-09 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-07-08 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2009-07-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-23 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2009-06-19 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2009-06-18 | 200 | 200 | 196 | 196 | 4,000 | 196 |
| 2009-06-15 | 213 | 217 | 213 | 217 | 3,000 | 217 |
| 2009-06-11 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-06-10 | 204 | 209 | 204 | 209 | 4,000 | 209 |
| 2009-06-09 | 200 | 200 | 195 | 195 | 9,000 | 195 |
| 2009-06-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-05 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-06-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-06-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-05-28 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2009-05-27 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-05-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-05-20 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2009-05-18 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-05-15 | 205 | 210 | 205 | 210 | 2,000 | 210 |
| 2009-05-14 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-05-11 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2009-05-08 | 210 | 212 | 210 | 212 | 3,000 | 212 |
| 2009-05-07 | 215 | 215 | 205 | 205 | 5,000 | 205 |
| 2009-04-23 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-04-20 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2009-04-15 | 229 | 229 | 220 | 220 | 2,000 | 220 |
| 2009-04-14 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-04-10 | 218 | 238 | 218 | 238 | 2,000 | 238 |
| 2009-04-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2009-03-19 | 222 | 227 | 222 | 227 | 2,000 | 227 |
| 2009-03-16 | 212 | 222 | 212 | 222 | 2,000 | 222 |
| 2009-03-12 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-03-11 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-03-10 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2009-03-09 | 214 | 214 | 212 | 212 | 2,000 | 212 |
| 2009-03-04 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2009-02-20 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2009-02-16 | 213 | 225 | 213 | 225 | 2,000 | 225 |
| 2009-02-10 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2009-02-06 | 207 | 210 | 207 | 210 | 2,000 | 210 |
| 2009-02-03 | 180 | 185 | 180 | 185 | 3,000 | 185 |
| 2009-01-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-01-20 | 208 | 208 | 200 | 200 | 3,000 | 200 |
| 2009-01-15 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2009-01-14 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-01-09 | 208 | 208 | 208 | 208 | 15,000 | 208 |
| 2009-01-07 | 175 | 179 | 175 | 178 | 6,000 | 178 |
| 2009-01-06 | 171 | 171 | 171 | 171 | 2,000 | 171 |
分割・併合履歴 ： なし
