9367 大東港運(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2010-12-24 | 201 | 201 | 199 | 199 | 11,000 | 199 |
| 2010-12-21 | 201 | 201 | 201 | 201 | 21,000 | 201 |
| 2010-12-20 | 204 | 204 | 201 | 201 | 4,000 | 201 |
| 2010-12-17 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2010-12-16 | 202 | 202 | 202 | 202 | 6,000 | 202 |
| 2010-12-15 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-12-13 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-12-10 | 203 | 203 | 201 | 201 | 8,000 | 201 |
| 2010-12-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-12-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-12-07 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2010-12-02 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2010-11-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-11-24 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2010-11-22 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2010-11-19 | 206 | 206 | 200 | 200 | 8,000 | 200 |
| 2010-11-18 | 204 | 204 | 204 | 204 | 5,000 | 204 |
| 2010-11-17 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 2010-11-15 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2010-11-10 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2010-11-02 | 202 | 202 | 200 | 200 | 4,000 | 200 |
| 2010-10-29 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-10-25 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2010-10-20 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2010-10-18 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2010-10-15 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2010-10-14 | 205 | 208 | 205 | 208 | 4,000 | 208 |
| 2010-10-13 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-10-08 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2010-10-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2010-09-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-09-17 | 228 | 228 | 227 | 227 | 4,000 | 227 |
| 2010-09-16 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2010-09-15 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-09-10 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2010-09-08 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-09-07 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-08-20 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2010-08-17 | 212 | 212 | 211 | 211 | 4,000 | 211 |
| 2010-08-16 | 208 | 211 | 208 | 211 | 5,000 | 211 |
| 2010-08-13 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-08-10 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2010-07-20 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2010-07-15 | 207 | 207 | 200 | 200 | 12,000 | 200 |
| 2010-07-09 | 207 | 207 | 200 | 200 | 28,000 | 200 |
| 2010-07-07 | 212 | 215 | 210 | 215 | 6,000 | 215 |
| 2010-07-06 | 215 | 215 | 210 | 210 | 5,000 | 210 |
| 2010-07-05 | 210 | 213 | 210 | 213 | 3,000 | 213 |
| 2010-07-02 | 204 | 206 | 204 | 206 | 3,000 | 206 |
| 2010-06-30 | 205 | 205 | 204 | 204 | 4,000 | 204 |
| 2010-06-29 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2010-06-18 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2010-06-17 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-06-16 | 205 | 208 | 205 | 208 | 7,000 | 208 |
| 2010-06-15 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2010-06-11 | 211 | 211 | 207 | 207 | 2,000 | 207 |
| 2010-06-10 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2010-06-09 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2010-06-07 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2010-06-04 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-05-20 | 200 | 203 | 200 | 203 | 4,000 | 203 |
| 2010-05-19 | 203 | 203 | 200 | 200 | 4,000 | 200 |
| 2010-05-18 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-05-17 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 2010-05-13 | 201 | 201 | 201 | 201 | 8,000 | 201 |
| 2010-05-12 | 205 | 213 | 205 | 206 | 5,000 | 206 |
| 2010-05-11 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2010-05-10 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2010-05-07 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-04-30 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2010-04-27 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2010-04-23 | 207 | 207 | 207 | 207 | 2,000 | 207 |
| 2010-04-20 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 2010-04-19 | 205 | 207 | 205 | 207 | 3,000 | 207 |
| 2010-04-15 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2010-04-14 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-04-13 | 206 | 206 | 206 | 206 | 4,000 | 206 |
| 2010-04-12 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2010-04-09 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2010-04-08 | 203 | 205 | 203 | 205 | 11,000 | 205 |
| 2010-04-06 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-04-05 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2010-03-30 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2010-03-29 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2010-03-26 | 210 | 212 | 210 | 212 | 8,000 | 212 |
| 2010-03-25 | 204 | 205 | 204 | 205 | 2,000 | 205 |
| 2010-03-23 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-03-19 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2010-03-17 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2010-03-15 | 206 | 206 | 200 | 200 | 6,000 | 200 |
| 2010-03-12 | 198 | 203 | 198 | 203 | 2,000 | 203 |
| 2010-03-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-03-10 | 200 | 203 | 199 | 203 | 5,000 | 203 |
| 2010-03-09 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2010-03-08 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2010-03-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-03-02 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2010-02-25 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2010-02-22 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2010-02-19 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2010-02-17 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2010-02-15 | 202 | 202 | 200 | 200 | 2,000 | 200 |
| 2010-02-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-02-10 | 205 | 205 | 200 | 200 | 3,000 | 200 |
| 2010-02-09 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-02-03 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-02-02 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2010-02-01 | 195 | 195 | 195 | 195 | 11,000 | 195 |
| 2010-01-26 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2010-01-20 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2010-01-19 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2010-01-15 | 217 | 223 | 210 | 210 | 3,000 | 210 |
| 2010-01-14 | 210 | 210 | 209 | 209 | 3,000 | 209 |
| 2010-01-13 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2010-01-12 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2010-01-08 | 224 | 224 | 224 | 224 | 12,000 | 224 |
| 2010-01-07 | 225 | 228 | 225 | 228 | 2,000 | 228 |
分割・併合履歴 ： なし