9367 大東港運(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 310 | 330 | 310 | 321 | 118,000 | 321 |
| 2013-12-27 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2013-12-25 | 269 | 269 | 267 | 267 | 7,000 | 267 |
| 2013-12-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-12-20 | 271 | 271 | 270 | 270 | 6,000 | 270 |
| 2013-12-19 | 276 | 278 | 270 | 270 | 57,000 | 270 |
| 2013-12-18 | 276 | 276 | 273 | 273 | 10,000 | 273 |
| 2013-12-17 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2013-12-16 | 282 | 282 | 277 | 277 | 5,000 | 277 |
| 2013-12-13 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2013-12-12 | 277 | 277 | 275 | 275 | 8,000 | 275 |
| 2013-12-11 | 279 | 279 | 278 | 278 | 2,000 | 278 |
| 2013-12-10 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2013-12-09 | 277 | 280 | 277 | 280 | 4,000 | 280 |
| 2013-12-06 | 282 | 282 | 275 | 277 | 8,000 | 277 |
| 2013-12-04 | 284 | 284 | 283 | 283 | 4,000 | 283 |
| 2013-12-03 | 290 | 290 | 285 | 285 | 7,000 | 285 |
| 2013-12-02 | 285 | 288 | 285 | 286 | 6,000 | 286 |
| 2013-11-29 | 292 | 295 | 287 | 295 | 16,000 | 295 |
| 2013-11-28 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2013-11-26 | 292 | 295 | 292 | 295 | 6,000 | 295 |
| 2013-11-25 | 295 | 295 | 292 | 294 | 7,000 | 294 |
| 2013-11-22 | 303 | 303 | 287 | 287 | 40,000 | 287 |
| 2013-11-21 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 2013-11-20 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2013-11-19 | 298 | 302 | 298 | 302 | 2,000 | 302 |
| 2013-11-18 | 300 | 301 | 299 | 299 | 17,000 | 299 |
| 2013-11-15 | 303 | 303 | 298 | 299 | 10,000 | 299 |
| 2013-11-14 | 302 | 302 | 290 | 296 | 14,000 | 296 |
| 2013-11-13 | 304 | 305 | 302 | 302 | 4,000 | 302 |
| 2013-11-12 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2013-11-11 | 310 | 310 | 299 | 303 | 10,000 | 303 |
| 2013-11-08 | 313 | 313 | 310 | 310 | 16,000 | 310 |
| 2013-11-07 | 311 | 311 | 308 | 308 | 34,000 | 308 |
| 2013-11-06 | 317 | 317 | 310 | 310 | 14,000 | 310 |
| 2013-11-05 | 316 | 316 | 308 | 311 | 9,000 | 311 |
| 2013-11-01 | 310 | 312 | 308 | 308 | 19,000 | 308 |
| 2013-10-31 | 314 | 315 | 309 | 310 | 37,000 | 310 |
| 2013-10-30 | 309 | 315 | 308 | 309 | 77,000 | 309 |
| 2013-10-29 | 290 | 301 | 290 | 301 | 5,000 | 301 |
| 2013-10-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2013-10-24 | 300 | 303 | 296 | 303 | 3,000 | 303 |
| 2013-10-21 | 300 | 302 | 300 | 302 | 2,000 | 302 |
| 2013-10-18 | 308 | 308 | 300 | 300 | 3,000 | 300 |
| 2013-10-17 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-10-11 | 305 | 312 | 292 | 312 | 13,000 | 312 |
| 2013-10-10 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2013-10-09 | 300 | 305 | 300 | 305 | 16,000 | 305 |
| 2013-10-08 | 302 | 309 | 302 | 305 | 3,000 | 305 |
| 2013-10-03 | 300 | 308 | 300 | 308 | 11,000 | 308 |
| 2013-10-02 | 323 | 323 | 299 | 299 | 2,000 | 299 |
| 2013-10-01 | 310 | 315 | 307 | 315 | 10,000 | 315 |
| 2013-09-30 | 310 | 326 | 307 | 321 | 26,000 | 321 |
| 2013-09-27 | 310 | 319 | 307 | 319 | 64,000 | 319 |
| 2013-09-26 | 271 | 310 | 271 | 310 | 48,000 | 310 |
| 2013-09-25 | 277 | 280 | 270 | 279 | 17,000 | 279 |
| 2013-09-24 | 256 | 289 | 256 | 285 | 23,000 | 285 |
| 2013-09-20 | 259 | 260 | 259 | 260 | 11,000 | 260 |
| 2013-09-19 | 255 | 258 | 255 | 258 | 3,000 | 258 |
| 2013-09-18 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2013-09-17 | 250 | 251 | 249 | 250 | 35,000 | 250 |
| 2013-09-12 | 236 | 238 | 236 | 238 | 2,000 | 238 |
| 2013-09-11 | 248 | 248 | 248 | 248 | 5,000 | 248 |
| 2013-09-10 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2013-09-09 | 235 | 236 | 235 | 235 | 4,000 | 235 |
| 2013-09-06 | 228 | 230 | 227 | 227 | 3,000 | 227 |
| 2013-09-04 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2013-08-29 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2013-08-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2013-08-27 | 248 | 248 | 240 | 240 | 2,000 | 240 |
| 2013-08-20 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2013-08-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-08-16 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2013-08-15 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2013-08-12 | 244 | 244 | 244 | 244 | 13,000 | 244 |
| 2013-08-09 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2013-08-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2013-08-02 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2013-07-31 | 248 | 248 | 248 | 248 | 3,000 | 248 |
| 2013-07-30 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2013-07-29 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2013-07-23 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2013-07-22 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2013-07-19 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 2013-07-18 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2013-07-17 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2013-07-16 | 260 | 260 | 260 | 260 | 7,000 | 260 |
| 2013-07-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-07-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-07-10 | 262 | 262 | 262 | 262 | 20,000 | 262 |
| 2013-07-09 | 258 | 260 | 258 | 260 | 6,000 | 260 |
| 2013-07-08 | 259 | 259 | 255 | 255 | 6,000 | 255 |
| 2013-07-05 | 250 | 259 | 247 | 259 | 10,000 | 259 |
| 2013-07-04 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2013-07-03 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2013-06-25 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2013-06-24 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2013-06-21 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2013-06-20 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2013-06-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-06-18 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2013-06-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2013-06-14 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2013-06-13 | 245 | 245 | 237 | 245 | 17,000 | 245 |
| 2013-06-12 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2013-06-10 | 247 | 247 | 245 | 245 | 4,000 | 245 |
| 2013-06-07 | 245 | 245 | 240 | 240 | 9,000 | 240 |
| 2013-06-06 | 245 | 247 | 245 | 245 | 15,000 | 245 |
| 2013-06-05 | 240 | 242 | 240 | 242 | 9,000 | 242 |
| 2013-06-04 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-06-03 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 2013-05-31 | 224 | 238 | 224 | 238 | 5,000 | 238 |
| 2013-05-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2013-05-29 | 228 | 228 | 228 | 228 | 14,000 | 228 |
| 2013-05-28 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2013-05-27 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2013-05-24 | 230 | 238 | 230 | 235 | 5,000 | 235 |
| 2013-05-23 | 238 | 250 | 230 | 230 | 26,000 | 230 |
| 2013-05-22 | 232 | 235 | 232 | 235 | 5,000 | 235 |
| 2013-05-21 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2013-05-20 | 230 | 230 | 228 | 230 | 25,000 | 230 |
| 2013-05-17 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2013-05-16 | 238 | 239 | 235 | 235 | 8,000 | 235 |
| 2013-05-15 | 238 | 239 | 237 | 237 | 10,000 | 237 |
| 2013-05-14 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2013-05-13 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2013-05-10 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2013-05-09 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2013-05-08 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2013-05-07 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-05-02 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2013-04-30 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2013-04-26 | 237 | 237 | 235 | 235 | 3,000 | 235 |
| 2013-04-24 | 237 | 237 | 237 | 237 | 4,000 | 237 |
| 2013-04-23 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2013-04-22 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2013-04-19 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2013-04-18 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2013-04-15 | 245 | 245 | 244 | 244 | 3,000 | 244 |
| 2013-04-12 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2013-04-11 | 240 | 240 | 230 | 230 | 4,000 | 230 |
| 2013-04-10 | 232 | 232 | 220 | 220 | 8,000 | 220 |
| 2013-04-09 | 238 | 238 | 233 | 233 | 2,000 | 233 |
| 2013-04-08 | 234 | 238 | 232 | 238 | 5,000 | 238 |
| 2013-04-05 | 220 | 234 | 220 | 234 | 3,000 | 234 |
| 2013-04-04 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2013-04-03 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2013-04-02 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2013-04-01 | 237 | 237 | 230 | 230 | 8,000 | 230 |
| 2013-03-25 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-03-22 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2013-03-21 | 264 | 264 | 250 | 250 | 10,000 | 250 |
| 2013-03-19 | 269 | 269 | 246 | 263 | 15,000 | 263 |
| 2013-03-18 | 247 | 277 | 247 | 277 | 37,000 | 277 |
| 2013-03-15 | 231 | 240 | 231 | 235 | 8,000 | 235 |
| 2013-03-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2013-03-11 | 229 | 230 | 222 | 222 | 4,000 | 222 |
| 2013-03-08 | 232 | 232 | 225 | 227 | 9,000 | 227 |
| 2013-03-07 | 235 | 235 | 232 | 232 | 5,000 | 232 |
| 2013-03-06 | 240 | 240 | 232 | 232 | 7,000 | 232 |
| 2013-03-04 | 240 | 242 | 239 | 242 | 16,000 | 242 |
| 2013-03-01 | 248 | 248 | 248 | 248 | 5,000 | 248 |
| 2013-02-21 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2013-02-20 | 237 | 237 | 227 | 227 | 4,000 | 227 |
| 2013-02-15 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2013-02-14 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-02-12 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-02-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2013-02-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-02-05 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-02-01 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2013-01-18 | 218 | 222 | 218 | 222 | 4,000 | 222 |
| 2013-01-17 | 219 | 219 | 217 | 217 | 3,000 | 217 |
| 2013-01-15 | 221 | 221 | 219 | 219 | 3,000 | 219 |
| 2013-01-11 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2013-01-10 | 219 | 219 | 219 | 219 | 10,000 | 219 |
| 2013-01-09 | 220 | 220 | 217 | 217 | 3,000 | 217 |
| 2013-01-08 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-01-07 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2013-01-04 | 213 | 214 | 213 | 214 | 2,000 | 214 |
分割・併合履歴 ： なし
