9367 大東港運(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 296 | 296 | 291 | 292 | 13,000 | 292 |
| 2014-12-26 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-12-25 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2014-12-24 | 294 | 294 | 294 | 294 | 8,000 | 294 |
| 2014-12-22 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-12-19 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2014-12-18 | 296 | 297 | 295 | 295 | 4,000 | 295 |
| 2014-12-17 | 294 | 296 | 293 | 296 | 13,000 | 296 |
| 2014-12-16 | 292 | 292 | 289 | 289 | 7,000 | 289 |
| 2014-12-15 | 294 | 295 | 294 | 295 | 3,000 | 295 |
| 2014-12-11 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2014-12-10 | 295 | 295 | 292 | 295 | 7,000 | 295 |
| 2014-12-09 | 289 | 295 | 289 | 292 | 14,000 | 292 |
| 2014-12-08 | 283 | 287 | 283 | 287 | 8,000 | 287 |
| 2014-12-05 | 285 | 285 | 277 | 282 | 18,000 | 282 |
| 2014-12-04 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2014-12-03 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2014-12-02 | 283 | 287 | 283 | 287 | 4,000 | 287 |
| 2014-12-01 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2014-11-28 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2014-11-27 | 285 | 287 | 285 | 287 | 2,000 | 287 |
| 2014-11-26 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2014-11-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2014-11-20 | 287 | 287 | 286 | 286 | 6,000 | 286 |
| 2014-11-19 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-11-18 | 282 | 285 | 282 | 285 | 6,000 | 285 |
| 2014-11-17 | 286 | 286 | 283 | 283 | 4,000 | 283 |
| 2014-11-14 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2014-11-13 | 283 | 284 | 283 | 283 | 4,000 | 283 |
| 2014-11-12 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2014-11-11 | 279 | 279 | 278 | 279 | 5,000 | 279 |
| 2014-11-10 | 283 | 283 | 278 | 279 | 5,000 | 279 |
| 2014-11-07 | 284 | 284 | 277 | 280 | 4,000 | 280 |
| 2014-11-06 | 279 | 284 | 279 | 284 | 3,000 | 284 |
| 2014-11-04 | 278 | 278 | 277 | 277 | 2,000 | 277 |
| 2014-10-22 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2014-10-21 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 2014-10-20 | 273 | 273 | 272 | 272 | 6,000 | 272 |
| 2014-10-17 | 275 | 275 | 273 | 273 | 4,000 | 273 |
| 2014-10-16 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2014-10-15 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2014-10-10 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2014-10-09 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2014-10-08 | 277 | 277 | 276 | 276 | 3,000 | 276 |
| 2014-10-02 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2014-10-01 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2014-09-26 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2014-09-25 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2014-09-24 | 282 | 282 | 281 | 281 | 3,000 | 281 |
| 2014-09-22 | 282 | 282 | 280 | 280 | 4,000 | 280 |
| 2014-09-19 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 2014-09-18 | 279 | 280 | 279 | 280 | 3,000 | 280 |
| 2014-09-17 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2014-09-16 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2014-09-12 | 280 | 281 | 280 | 281 | 5,000 | 281 |
| 2014-09-10 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2014-09-09 | 280 | 281 | 280 | 281 | 6,000 | 281 |
| 2014-09-08 | 278 | 281 | 278 | 281 | 5,000 | 281 |
| 2014-09-04 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2014-09-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-09-02 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2014-08-29 | 281 | 282 | 281 | 282 | 2,000 | 282 |
| 2014-08-27 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2014-08-26 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2014-08-22 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2014-08-21 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2014-08-20 | 282 | 282 | 282 | 282 | 4,000 | 282 |
| 2014-08-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2014-08-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-08-15 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2014-08-14 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2014-08-12 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2014-08-11 | 279 | 279 | 276 | 276 | 2,000 | 276 |
| 2014-08-08 | 274 | 279 | 274 | 279 | 7,000 | 279 |
| 2014-08-07 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2014-08-06 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2014-08-04 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2014-08-01 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2014-07-30 | 276 | 278 | 276 | 278 | 2,000 | 278 |
| 2014-07-29 | 278 | 278 | 276 | 276 | 4,000 | 276 |
| 2014-07-25 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2014-07-23 | 277 | 277 | 276 | 276 | 2,000 | 276 |
| 2014-07-18 | 279 | 279 | 279 | 279 | 7,000 | 279 |
| 2014-07-17 | 278 | 278 | 277 | 277 | 5,000 | 277 |
| 2014-07-16 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2014-07-15 | 280 | 280 | 278 | 278 | 10,000 | 278 |
| 2014-07-14 | 276 | 278 | 276 | 278 | 2,000 | 278 |
| 2014-07-11 | 280 | 280 | 275 | 276 | 10,000 | 276 |
| 2014-07-10 | 281 | 281 | 281 | 281 | 20,000 | 281 |
| 2014-07-09 | 282 | 283 | 280 | 282 | 9,000 | 282 |
| 2014-07-08 | 283 | 283 | 279 | 280 | 11,000 | 280 |
| 2014-07-07 | 279 | 283 | 279 | 283 | 9,000 | 283 |
| 2014-07-04 | 278 | 279 | 278 | 279 | 3,000 | 279 |
| 2014-07-03 | 277 | 277 | 277 | 277 | 6,000 | 277 |
| 2014-07-02 | 277 | 277 | 275 | 275 | 4,000 | 275 |
| 2014-07-01 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2014-06-30 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2014-06-27 | 274 | 275 | 274 | 275 | 2,000 | 275 |
| 2014-06-24 | 277 | 277 | 274 | 274 | 3,000 | 274 |
| 2014-06-23 | 276 | 276 | 274 | 274 | 10,000 | 274 |
| 2014-06-20 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2014-06-19 | 276 | 278 | 276 | 276 | 6,000 | 276 |
| 2014-06-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2014-06-16 | 277 | 277 | 275 | 275 | 3,000 | 275 |
| 2014-06-13 | 277 | 277 | 277 | 277 | 3,000 | 277 |
| 2014-06-11 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2014-06-10 | 275 | 278 | 275 | 278 | 6,000 | 278 |
| 2014-06-09 | 274 | 279 | 274 | 279 | 6,000 | 279 |
| 2014-06-06 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2014-06-05 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2014-06-04 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2014-06-03 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2014-06-02 | 274 | 274 | 272 | 272 | 2,000 | 272 |
| 2014-05-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2014-05-28 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2014-05-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2014-05-26 | 270 | 272 | 270 | 272 | 3,000 | 272 |
| 2014-05-23 | 269 | 271 | 269 | 271 | 4,000 | 271 |
| 2014-05-22 | 269 | 271 | 269 | 269 | 6,000 | 269 |
| 2014-05-21 | 268 | 269 | 268 | 269 | 3,000 | 269 |
| 2014-05-20 | 276 | 276 | 266 | 267 | 8,000 | 267 |
| 2014-05-19 | 277 | 277 | 275 | 275 | 11,000 | 275 |
| 2014-05-16 | 275 | 280 | 275 | 277 | 13,000 | 277 |
| 2014-05-15 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2014-05-14 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2014-05-13 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2014-05-12 | 278 | 278 | 276 | 276 | 10,000 | 276 |
| 2014-05-09 | 276 | 278 | 275 | 278 | 12,000 | 278 |
| 2014-05-08 | 276 | 277 | 276 | 276 | 6,000 | 276 |
| 2014-05-02 | 279 | 279 | 275 | 275 | 13,000 | 275 |
| 2014-05-01 | 277 | 277 | 276 | 276 | 11,000 | 276 |
| 2014-04-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2014-04-28 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2014-04-25 | 280 | 280 | 279 | 279 | 4,000 | 279 |
| 2014-04-24 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2014-04-23 | 285 | 285 | 270 | 283 | 11,000 | 283 |
| 2014-04-22 | 283 | 285 | 282 | 285 | 5,000 | 285 |
| 2014-04-21 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2014-04-18 | 294 | 294 | 284 | 284 | 5,000 | 284 |
| 2014-04-16 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-04-15 | 287 | 287 | 283 | 286 | 4,000 | 286 |
| 2014-04-14 | 280 | 285 | 280 | 285 | 4,000 | 285 |
| 2014-04-11 | 283 | 283 | 275 | 275 | 3,000 | 275 |
| 2014-04-10 | 286 | 291 | 284 | 291 | 5,000 | 291 |
| 2014-04-09 | 278 | 293 | 278 | 281 | 6,000 | 281 |
| 2014-04-08 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2014-04-07 | 284 | 285 | 281 | 281 | 6,000 | 281 |
| 2014-04-04 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2014-04-02 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2014-03-28 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2014-03-27 | 268 | 275 | 268 | 275 | 9,000 | 275 |
| 2014-03-26 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2014-03-25 | 293 | 293 | 290 | 290 | 4,000 | 290 |
| 2014-03-24 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2014-03-20 | 291 | 294 | 291 | 294 | 4,000 | 294 |
| 2014-03-19 | 294 | 295 | 294 | 295 | 3,000 | 295 |
| 2014-03-18 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2014-03-17 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2014-03-14 | 293 | 293 | 291 | 291 | 3,000 | 291 |
| 2014-03-13 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2014-03-12 | 294 | 294 | 294 | 294 | 10,000 | 294 |
| 2014-03-11 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2014-03-10 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2014-03-07 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-03-06 | 292 | 293 | 292 | 293 | 2,000 | 293 |
| 2014-03-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2014-03-03 | 290 | 290 | 287 | 287 | 2,000 | 287 |
| 2014-02-26 | 294 | 294 | 289 | 292 | 26,000 | 292 |
| 2014-02-25 | 296 | 296 | 294 | 294 | 2,000 | 294 |
| 2014-02-21 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2014-02-20 | 290 | 291 | 290 | 291 | 4,000 | 291 |
| 2014-02-19 | 288 | 288 | 287 | 287 | 4,000 | 287 |
| 2014-02-18 | 288 | 288 | 286 | 288 | 4,000 | 288 |
| 2014-02-17 | 293 | 293 | 285 | 285 | 16,000 | 285 |
| 2014-02-14 | 300 | 300 | 293 | 293 | 5,000 | 293 |
| 2014-02-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2014-02-12 | 292 | 298 | 292 | 298 | 18,000 | 298 |
| 2014-02-10 | 290 | 290 | 286 | 289 | 8,000 | 289 |
| 2014-02-07 | 280 | 283 | 280 | 283 | 4,000 | 283 |
| 2014-02-06 | 274 | 280 | 274 | 280 | 6,000 | 280 |
| 2014-02-05 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2014-02-04 | 282 | 282 | 280 | 280 | 7,000 | 280 |
| 2014-02-03 | 294 | 294 | 282 | 287 | 11,000 | 287 |
| 2014-01-31 | 312 | 312 | 302 | 302 | 4,000 | 302 |
| 2014-01-30 | 310 | 310 | 306 | 306 | 3,000 | 306 |
| 2014-01-29 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2014-01-27 | 302 | 320 | 290 | 302 | 19,000 | 302 |
| 2014-01-24 | 306 | 306 | 300 | 303 | 10,000 | 303 |
| 2014-01-23 | 312 | 314 | 306 | 314 | 5,000 | 314 |
| 2014-01-22 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2014-01-21 | 318 | 321 | 315 | 315 | 31,000 | 315 |
| 2014-01-20 | 317 | 330 | 315 | 319 | 83,000 | 319 |
| 2014-01-17 | 311 | 315 | 311 | 314 | 19,000 | 314 |
| 2014-01-16 | 311 | 311 | 306 | 306 | 15,000 | 306 |
| 2014-01-15 | 314 | 314 | 308 | 310 | 24,000 | 310 |
| 2014-01-14 | 312 | 312 | 308 | 309 | 12,000 | 309 |
| 2014-01-10 | 306 | 306 | 303 | 305 | 15,000 | 305 |
| 2014-01-09 | 315 | 315 | 308 | 311 | 17,000 | 311 |
| 2014-01-08 | 313 | 313 | 300 | 308 | 46,000 | 308 |
| 2014-01-07 | 309 | 309 | 305 | 305 | 20,000 | 305 |
| 2014-01-06 | 310 | 315 | 301 | 305 | 45,000 | 305 |
分割・併合履歴 ： なし
