9367 大東港運(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2012-12-27 | 212 | 212 | 211 | 211 | 5,000 | 211 |
| 2012-12-26 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2012-12-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-12-21 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-12-20 | 209 | 209 | 209 | 209 | 5,000 | 209 |
| 2012-12-19 | 211 | 211 | 210 | 210 | 3,000 | 210 |
| 2012-12-18 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2012-12-17 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2012-12-13 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-12-11 | 202 | 202 | 202 | 202 | 4,000 | 202 |
| 2012-12-10 | 202 | 202 | 202 | 202 | 3,000 | 202 |
| 2012-12-07 | 199 | 202 | 199 | 202 | 2,000 | 202 |
| 2012-12-06 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2012-11-30 | 196 | 201 | 196 | 201 | 2,000 | 201 |
| 2012-11-29 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-11-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2012-11-22 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-11-21 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2012-11-20 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2012-11-19 | 199 | 200 | 199 | 200 | 3,000 | 200 |
| 2012-11-15 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2012-11-14 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2012-11-09 | 195 | 195 | 190 | 190 | 3,000 | 190 |
| 2012-11-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-11-05 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2012-10-30 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2012-10-24 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-10-22 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2012-10-19 | 196 | 206 | 196 | 206 | 6,000 | 206 |
| 2012-10-18 | 201 | 201 | 196 | 196 | 3,000 | 196 |
| 2012-10-17 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2012-10-15 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2012-10-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2012-10-10 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2012-10-09 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-10-05 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2012-10-04 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2012-10-03 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2012-10-02 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-10-01 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2012-09-26 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2012-09-20 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2012-09-19 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2012-09-18 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2012-09-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-09-11 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2012-09-10 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2012-09-07 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2012-09-05 | 212 | 212 | 211 | 211 | 4,000 | 211 |
| 2012-08-31 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-08-27 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2012-08-20 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2012-08-17 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2012-08-15 | 209 | 210 | 209 | 210 | 5,000 | 210 |
| 2012-08-14 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-08-13 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2012-08-10 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2012-08-07 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2012-07-31 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2012-07-30 | 207 | 207 | 202 | 202 | 2,000 | 202 |
| 2012-07-25 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-07-23 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-07-20 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2012-07-19 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2012-07-18 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2012-07-17 | 211 | 215 | 211 | 215 | 11,000 | 215 |
| 2012-07-13 | 220 | 220 | 219 | 219 | 2,000 | 219 |
| 2012-07-12 | 217 | 217 | 216 | 217 | 6,000 | 217 |
| 2012-07-11 | 217 | 220 | 217 | 218 | 7,000 | 218 |
| 2012-07-10 | 219 | 219 | 217 | 217 | 24,000 | 217 |
| 2012-07-09 | 213 | 215 | 212 | 215 | 3,000 | 215 |
| 2012-07-06 | 210 | 211 | 210 | 210 | 9,000 | 210 |
| 2012-07-04 | 215 | 215 | 208 | 208 | 9,000 | 208 |
| 2012-07-03 | 213 | 215 | 213 | 214 | 7,000 | 214 |
| 2012-07-02 | 218 | 219 | 218 | 219 | 5,000 | 219 |
| 2012-06-29 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2012-06-27 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-06-26 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-06-25 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2012-06-21 | 229 | 229 | 228 | 228 | 2,000 | 228 |
| 2012-06-20 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2012-06-19 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2012-06-18 | 225 | 230 | 225 | 230 | 5,000 | 230 |
| 2012-06-15 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-06-13 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-06-12 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2012-06-08 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2012-06-07 | 220 | 221 | 220 | 221 | 2,000 | 221 |
| 2012-06-04 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2012-05-31 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-05-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-05-25 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2012-05-18 | 238 | 238 | 238 | 238 | 4,000 | 238 |
| 2012-05-15 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-05-11 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-05-10 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2012-05-09 | 225 | 225 | 222 | 223 | 3,000 | 223 |
| 2012-04-20 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2012-04-19 | 226 | 226 | 226 | 226 | 36,000 | 226 |
| 2012-04-18 | 218 | 222 | 218 | 222 | 44,000 | 222 |
| 2012-04-17 | 222 | 222 | 220 | 220 | 2,000 | 220 |
| 2012-04-16 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2012-04-10 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2012-04-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2012-04-06 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2012-03-21 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2012-03-19 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2012-03-16 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2012-03-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2012-03-14 | 220 | 223 | 220 | 223 | 2,000 | 223 |
| 2012-03-09 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2012-03-08 | 220 | 222 | 220 | 221 | 3,000 | 221 |
| 2012-03-07 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2012-02-20 | 219 | 219 | 219 | 219 | 5,000 | 219 |
| 2012-02-16 | 219 | 219 | 218 | 218 | 2,000 | 218 |
| 2012-02-15 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2012-02-14 | 218 | 220 | 218 | 220 | 7,000 | 220 |
| 2012-02-10 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2012-02-09 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2012-02-07 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-02-06 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-01-31 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2012-01-25 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2012-01-20 | 214 | 214 | 206 | 206 | 6,000 | 206 |
| 2012-01-19 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2012-01-18 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-01-17 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2012-01-16 | 202 | 206 | 202 | 206 | 2,000 | 206 |
| 2012-01-13 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2012-01-12 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2012-01-10 | 207 | 207 | 201 | 201 | 13,000 | 201 |
| 2012-01-06 | 205 | 205 | 205 | 205 | 3,000 | 205 |
分割・併合履歴 ： なし
