9367 大東港運(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 390 | 396 | 390 | 396 | 3,000 | 396 |
| 2015-12-25 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2015-12-24 | 390 | 398 | 390 | 398 | 3,000 | 398 |
| 2015-12-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2015-12-21 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2015-12-18 | 397 | 397 | 394 | 394 | 5,000 | 394 |
| 2015-12-17 | 395 | 397 | 395 | 396 | 4,000 | 396 |
| 2015-12-15 | 395 | 395 | 391 | 391 | 5,000 | 391 |
| 2015-12-14 | 395 | 395 | 391 | 391 | 6,000 | 391 |
| 2015-12-11 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2015-12-10 | 397 | 397 | 390 | 397 | 4,000 | 397 |
| 2015-12-09 | 394 | 394 | 390 | 390 | 5,000 | 390 |
| 2015-12-07 | 400 | 400 | 394 | 394 | 2,000 | 394 |
| 2015-12-04 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2015-12-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-11-30 | 394 | 396 | 394 | 396 | 3,000 | 396 |
| 2015-11-27 | 387 | 391 | 387 | 391 | 3,000 | 391 |
| 2015-11-26 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2015-11-25 | 387 | 390 | 387 | 390 | 2,000 | 390 |
| 2015-11-24 | 379 | 387 | 379 | 387 | 4,000 | 387 |
| 2015-11-20 | 385 | 385 | 379 | 379 | 7,000 | 379 |
| 2015-11-19 | 384 | 385 | 375 | 385 | 20,000 | 385 |
| 2015-11-18 | 392 | 392 | 386 | 387 | 6,000 | 387 |
| 2015-11-17 | 391 | 393 | 391 | 393 | 2,000 | 393 |
| 2015-11-16 | 392 | 392 | 391 | 391 | 6,000 | 391 |
| 2015-11-13 | 392 | 394 | 392 | 394 | 10,000 | 394 |
| 2015-11-10 | 394 | 394 | 392 | 392 | 5,000 | 392 |
| 2015-11-09 | 391 | 400 | 391 | 400 | 10,000 | 400 |
| 2015-11-06 | 397 | 398 | 397 | 398 | 2,000 | 398 |
| 2015-11-05 | 393 | 397 | 393 | 393 | 12,000 | 393 |
| 2015-11-04 | 390 | 393 | 390 | 391 | 5,000 | 391 |
| 2015-10-27 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2015-10-26 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2015-10-23 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-10-21 | 380 | 381 | 380 | 380 | 4,000 | 380 |
| 2015-10-20 | 384 | 384 | 379 | 379 | 4,000 | 379 |
| 2015-10-15 | 384 | 386 | 381 | 381 | 6,000 | 381 |
| 2015-10-14 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2015-10-13 | 386 | 388 | 386 | 388 | 4,000 | 388 |
| 2015-10-09 | 386 | 386 | 385 | 385 | 3,000 | 385 |
| 2015-10-08 | 380 | 388 | 380 | 381 | 5,000 | 381 |
| 2015-10-07 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-10-06 | 407 | 410 | 381 | 383 | 28,000 | 383 |
| 2015-10-05 | 388 | 400 | 388 | 399 | 10,000 | 399 |
| 2015-10-01 | 364 | 372 | 364 | 372 | 2,000 | 372 |
| 2015-09-30 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2015-09-29 | 368 | 368 | 358 | 360 | 5,000 | 360 |
| 2015-09-25 | 365 | 366 | 361 | 366 | 5,000 | 366 |
| 2015-09-24 | 366 | 366 | 363 | 363 | 2,000 | 363 |
| 2015-09-18 | 372 | 372 | 366 | 366 | 4,000 | 366 |
| 2015-09-17 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2015-09-15 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2015-09-14 | 363 | 363 | 361 | 361 | 5,000 | 361 |
| 2015-09-11 | 360 | 361 | 360 | 361 | 2,000 | 361 |
| 2015-09-10 | 360 | 360 | 359 | 359 | 3,000 | 359 |
| 2015-09-09 | 359 | 361 | 359 | 361 | 5,000 | 361 |
| 2015-09-08 | 352 | 354 | 352 | 352 | 5,000 | 352 |
| 2015-09-07 | 359 | 359 | 358 | 358 | 11,000 | 358 |
| 2015-09-04 | 363 | 363 | 362 | 362 | 3,000 | 362 |
| 2015-09-03 | 371 | 371 | 369 | 369 | 3,000 | 369 |
| 2015-09-02 | 371 | 376 | 371 | 373 | 4,000 | 373 |
| 2015-09-01 | 380 | 380 | 373 | 373 | 4,000 | 373 |
| 2015-08-31 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-08-28 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2015-08-27 | 370 | 387 | 370 | 387 | 8,000 | 387 |
| 2015-08-26 | 378 | 378 | 350 | 370 | 23,000 | 370 |
| 2015-08-25 | 341 | 378 | 333 | 378 | 10,000 | 378 |
| 2015-08-24 | 387 | 387 | 355 | 355 | 17,000 | 355 |
| 2015-08-21 | 394 | 394 | 390 | 390 | 3,000 | 390 |
| 2015-08-20 | 402 | 402 | 395 | 395 | 3,000 | 395 |
| 2015-08-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-08-18 | 403 | 403 | 399 | 399 | 4,000 | 399 |
| 2015-08-17 | 399 | 399 | 395 | 395 | 3,000 | 395 |
| 2015-08-14 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2015-08-12 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2015-08-11 | 392 | 406 | 392 | 406 | 8,000 | 406 |
| 2015-08-10 | 398 | 398 | 393 | 393 | 10,000 | 393 |
| 2015-08-07 | 400 | 400 | 396 | 396 | 2,000 | 396 |
| 2015-08-06 | 396 | 396 | 393 | 393 | 3,000 | 393 |
| 2015-08-05 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2015-08-04 | 401 | 401 | 382 | 399 | 9,000 | 399 |
| 2015-08-03 | 416 | 419 | 401 | 401 | 18,000 | 401 |
| 2015-07-29 | 421 | 431 | 421 | 431 | 5,000 | 431 |
| 2015-07-28 | 422 | 422 | 420 | 420 | 4,000 | 420 |
| 2015-07-27 | 425 | 430 | 422 | 422 | 8,000 | 422 |
| 2015-07-24 | 433 | 436 | 428 | 428 | 6,000 | 428 |
| 2015-07-23 | 436 | 436 | 425 | 425 | 11,000 | 425 |
| 2015-07-22 | 442 | 442 | 437 | 438 | 5,000 | 438 |
| 2015-07-21 | 450 | 466 | 439 | 457 | 33,000 | 457 |
| 2015-07-17 | 406 | 450 | 406 | 431 | 33,000 | 431 |
| 2015-07-16 | 401 | 406 | 401 | 406 | 6,000 | 406 |
| 2015-07-15 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 2015-07-14 | 399 | 399 | 393 | 399 | 12,000 | 399 |
| 2015-07-13 | 399 | 399 | 397 | 397 | 2,000 | 397 |
| 2015-07-10 | 384 | 395 | 384 | 395 | 17,000 | 395 |
| 2015-07-09 | 382 | 383 | 370 | 383 | 17,000 | 383 |
| 2015-07-08 | 399 | 399 | 388 | 388 | 17,000 | 388 |
| 2015-07-07 | 400 | 400 | 397 | 399 | 8,000 | 399 |
| 2015-07-06 | 397 | 400 | 397 | 398 | 11,000 | 398 |
| 2015-07-03 | 400 | 402 | 399 | 400 | 19,000 | 400 |
| 2015-07-02 | 400 | 400 | 397 | 400 | 17,000 | 400 |
| 2015-07-01 | 400 | 405 | 398 | 400 | 11,000 | 400 |
| 2015-06-30 | 387 | 400 | 387 | 400 | 11,000 | 400 |
| 2015-06-29 | 381 | 390 | 381 | 387 | 7,000 | 387 |
| 2015-06-26 | 404 | 404 | 393 | 397 | 10,000 | 397 |
| 2015-06-25 | 407 | 407 | 394 | 402 | 16,000 | 402 |
| 2015-06-24 | 385 | 407 | 385 | 407 | 18,000 | 407 |
| 2015-06-23 | 380 | 380 | 369 | 380 | 9,000 | 380 |
| 2015-06-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2015-06-19 | 367 | 367 | 361 | 364 | 17,000 | 364 |
| 2015-06-18 | 371 | 371 | 370 | 370 | 5,000 | 370 |
| 2015-06-17 | 377 | 377 | 371 | 372 | 13,000 | 372 |
| 2015-06-16 | 389 | 389 | 384 | 384 | 8,000 | 384 |
| 2015-06-15 | 394 | 394 | 390 | 392 | 3,000 | 392 |
| 2015-06-12 | 390 | 394 | 390 | 394 | 5,000 | 394 |
| 2015-06-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-06-10 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2015-06-09 | 394 | 395 | 393 | 393 | 5,000 | 393 |
| 2015-06-08 | 396 | 396 | 394 | 394 | 4,000 | 394 |
| 2015-06-05 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2015-06-04 | 397 | 401 | 396 | 396 | 4,000 | 396 |
| 2015-06-03 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2015-06-02 | 398 | 399 | 396 | 399 | 5,000 | 399 |
| 2015-06-01 | 399 | 399 | 398 | 398 | 3,000 | 398 |
| 2015-05-29 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2015-05-28 | 398 | 398 | 396 | 396 | 6,000 | 396 |
| 2015-05-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2015-05-26 | 398 | 402 | 398 | 402 | 5,000 | 402 |
| 2015-05-25 | 403 | 403 | 398 | 398 | 4,000 | 398 |
| 2015-05-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-05-20 | 405 | 405 | 402 | 402 | 6,000 | 402 |
| 2015-05-19 | 398 | 404 | 398 | 404 | 3,000 | 404 |
| 2015-05-18 | 400 | 400 | 396 | 400 | 13,000 | 400 |
| 2015-05-15 | 396 | 400 | 396 | 400 | 5,000 | 400 |
| 2015-05-14 | 397 | 399 | 395 | 395 | 7,000 | 395 |
| 2015-05-13 | 400 | 408 | 399 | 399 | 8,000 | 399 |
| 2015-05-12 | 401 | 405 | 401 | 405 | 2,000 | 405 |
| 2015-05-11 | 401 | 406 | 401 | 406 | 4,000 | 406 |
| 2015-05-08 | 410 | 410 | 401 | 401 | 8,000 | 401 |
| 2015-05-07 | 401 | 404 | 400 | 400 | 3,000 | 400 |
| 2015-05-01 | 405 | 409 | 401 | 409 | 7,000 | 409 |
| 2015-04-30 | 420 | 420 | 408 | 417 | 22,000 | 417 |
| 2015-04-28 | 412 | 412 | 401 | 401 | 13,000 | 401 |
| 2015-04-27 | 425 | 430 | 412 | 413 | 10,000 | 413 |
| 2015-04-24 | 422 | 424 | 422 | 424 | 6,000 | 424 |
| 2015-04-23 | 418 | 425 | 417 | 422 | 14,000 | 422 |
| 2015-04-22 | 418 | 418 | 402 | 402 | 9,000 | 402 |
| 2015-04-21 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2015-04-20 | 393 | 418 | 393 | 400 | 30,000 | 400 |
| 2015-04-17 | 392 | 392 | 391 | 392 | 6,000 | 392 |
| 2015-04-16 | 379 | 392 | 379 | 392 | 22,000 | 392 |
| 2015-04-15 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2015-04-14 | 379 | 379 | 377 | 377 | 4,000 | 377 |
| 2015-04-13 | 373 | 384 | 373 | 379 | 10,000 | 379 |
| 2015-04-10 | 371 | 372 | 371 | 372 | 10,000 | 372 |
| 2015-04-09 | 369 | 372 | 369 | 371 | 9,000 | 371 |
| 2015-04-08 | 367 | 369 | 367 | 369 | 2,000 | 369 |
| 2015-04-07 | 367 | 369 | 367 | 367 | 9,000 | 367 |
| 2015-04-06 | 370 | 370 | 367 | 367 | 12,000 | 367 |
| 2015-04-03 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2015-04-02 | 378 | 378 | 371 | 371 | 16,000 | 371 |
| 2015-04-01 | 381 | 385 | 380 | 380 | 8,000 | 380 |
| 2015-03-31 | 383 | 385 | 375 | 382 | 6,000 | 382 |
| 2015-03-30 | 385 | 385 | 367 | 367 | 27,000 | 367 |
| 2015-03-27 | 391 | 400 | 390 | 392 | 39,000 | 392 |
| 2015-03-26 | 416 | 424 | 409 | 415 | 19,000 | 415 |
| 2015-03-25 | 411 | 428 | 411 | 420 | 19,000 | 420 |
| 2015-03-24 | 413 | 451 | 406 | 414 | 40,000 | 414 |
| 2015-03-23 | 393 | 405 | 391 | 405 | 31,000 | 405 |
| 2015-03-20 | 386 | 387 | 382 | 387 | 18,000 | 387 |
| 2015-03-19 | 383 | 384 | 382 | 382 | 12,000 | 382 |
| 2015-03-18 | 380 | 382 | 379 | 380 | 8,000 | 380 |
| 2015-03-17 | 380 | 380 | 379 | 379 | 3,000 | 379 |
| 2015-03-16 | 376 | 380 | 376 | 380 | 16,000 | 380 |
| 2015-03-13 | 374 | 376 | 365 | 367 | 16,000 | 367 |
| 2015-03-12 | 377 | 378 | 372 | 372 | 17,000 | 372 |
| 2015-03-11 | 368 | 374 | 368 | 369 | 7,000 | 369 |
| 2015-03-10 | 359 | 377 | 359 | 367 | 14,000 | 367 |
| 2015-03-09 | 357 | 359 | 357 | 359 | 9,000 | 359 |
| 2015-03-06 | 357 | 359 | 357 | 359 | 4,000 | 359 |
| 2015-03-05 | 359 | 359 | 358 | 359 | 5,000 | 359 |
| 2015-03-04 | 359 | 360 | 359 | 359 | 16,000 | 359 |
| 2015-03-03 | 360 | 360 | 357 | 359 | 8,000 | 359 |
| 2015-03-02 | 358 | 361 | 358 | 358 | 16,000 | 358 |
| 2015-02-27 | 359 | 360 | 359 | 359 | 10,000 | 359 |
| 2015-02-26 | 359 | 360 | 359 | 359 | 6,000 | 359 |
| 2015-02-25 | 359 | 359 | 357 | 359 | 8,000 | 359 |
| 2015-02-24 | 355 | 362 | 354 | 354 | 7,000 | 354 |
| 2015-02-23 | 350 | 354 | 350 | 354 | 9,000 | 354 |
| 2015-02-20 | 351 | 351 | 349 | 349 | 6,000 | 349 |
| 2015-02-19 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2015-02-18 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2015-02-17 | 345 | 347 | 344 | 344 | 7,000 | 344 |
| 2015-02-16 | 348 | 349 | 345 | 349 | 14,000 | 349 |
| 2015-02-13 | 348 | 349 | 348 | 349 | 3,000 | 349 |
| 2015-02-12 | 355 | 355 | 347 | 347 | 14,000 | 347 |
| 2015-02-10 | 352 | 355 | 352 | 355 | 12,000 | 355 |
| 2015-02-09 | 353 | 353 | 352 | 353 | 9,000 | 353 |
| 2015-02-06 | 353 | 353 | 350 | 352 | 8,000 | 352 |
| 2015-02-05 | 348 | 355 | 348 | 349 | 41,000 | 349 |
| 2015-02-04 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2015-02-03 | 345 | 348 | 344 | 344 | 10,000 | 344 |
| 2015-02-02 | 341 | 343 | 339 | 343 | 14,000 | 343 |
| 2015-01-30 | 342 | 342 | 339 | 339 | 19,000 | 339 |
| 2015-01-29 | 340 | 342 | 337 | 341 | 26,000 | 341 |
| 2015-01-28 | 336 | 341 | 336 | 338 | 20,000 | 338 |
| 2015-01-27 | 333 | 355 | 331 | 333 | 107,000 | 333 |
| 2015-01-26 | 330 | 343 | 314 | 329 | 191,000 | 329 |
| 2015-01-23 | 295 | 295 | 294 | 295 | 5,000 | 295 |
| 2015-01-20 | 297 | 298 | 297 | 298 | 5,000 | 298 |
| 2015-01-19 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2015-01-16 | 297 | 297 | 296 | 296 | 4,000 | 296 |
| 2015-01-15 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2015-01-14 | 294 | 298 | 294 | 298 | 4,000 | 298 |
| 2015-01-13 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2015-01-09 | 298 | 298 | 293 | 293 | 10,000 | 293 |
| 2015-01-08 | 290 | 295 | 290 | 295 | 7,000 | 295 |
| 2015-01-07 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 2015-01-06 | 293 | 293 | 292 | 292 | 3,000 | 292 |
| 2015-01-05 | 292 | 293 | 292 | 293 | 8,000 | 293 |
分割・併合履歴 ： なし
