東洋埠頭(9351)の株価時系列情報
東洋埠頭(9351)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1993/12/30 | 498 | 505 | 498 | 498 | 24,000 |
1993/12/29 | 502 | 502 | 498 | 498 | 24,000 |
1993/12/28 | 516 | 516 | 491 | 491 | 42,000 |
1993/12/27 | 516 | 516 | 495 | 510 | 27,000 |
1993/12/24 | 524 | 525 | 516 | 516 | 25,000 |
1993/12/22 | 535 | 535 | 525 | 525 | 8,000 |
1993/12/21 | 535 | 535 | 520 | 525 | 77,000 |
1993/12/20 | 538 | 540 | 534 | 535 | 34,000 |
1993/12/17 | 531 | 546 | 531 | 534 | 71,000 |
1993/12/16 | 540 | 550 | 530 | 530 | 119,000 |
1993/12/15 | 539 | 546 | 539 | 539 | 86,000 |
1993/12/14 | 540 | 540 | 539 | 539 | 46,000 |
1993/12/13 | 526 | 540 | 521 | 530 | 86,000 |
1993/12/10 | 532 | 532 | 521 | 521 | 79,000 |
1993/12/09 | 520 | 540 | 512 | 512 | 106,000 |
1993/12/08 | 500 | 510 | 495 | 510 | 59,000 |
1993/12/07 | 500 | 515 | 500 | 500 | 97,000 |
1993/12/06 | 525 | 525 | 496 | 500 | 99,000 |
1993/12/03 | 529 | 529 | 515 | 520 | 207,000 |
1993/12/02 | 513 | 530 | 505 | 530 | 361,000 |
1993/12/01 | 452 | 453 | 452 | 453 | 37,000 |
1993/11/30 | 429 | 432 | 425 | 432 | 167,000 |
1993/11/29 | 441 | 441 | 416 | 430 | 210,000 |
1993/11/26 | 485 | 485 | 446 | 446 | 140,000 |
1993/11/25 | 495 | 499 | 480 | 499 | 166,000 |
1993/11/24 | 530 | 535 | 512 | 512 | 76,000 |
1993/11/22 | 555 | 555 | 535 | 550 | 141,000 |
1993/11/19 | 550 | 551 | 540 | 550 | 48,000 |
1993/11/18 | 545 | 550 | 538 | 540 | 93,000 |
1993/11/17 | 556 | 556 | 535 | 540 | 99,000 |
1993/11/16 | 532 | 540 | 530 | 536 | 56,000 |
1993/11/15 | 561 | 562 | 540 | 540 | 48,000 |
1993/11/12 | 560 | 565 | 550 | 560 | 97,000 |
1993/11/11 | 531 | 550 | 531 | 540 | 27,000 |
1993/11/10 | 544 | 553 | 535 | 540 | 114,000 |
1993/11/09 | 555 | 565 | 544 | 555 | 96,000 |
1993/11/08 | 554 | 555 | 549 | 555 | 66,000 |
1993/11/05 | 560 | 560 | 532 | 544 | 172,000 |
1993/11/04 | 581 | 594 | 570 | 570 | 44,000 |
1993/11/02 | 580 | 595 | 580 | 585 | 90,000 |
1993/11/01 | 592 | 592 | 582 | 588 | 105,000 |
1993/10/29 | 607 | 608 | 590 | 591 | 78,000 |
1993/10/28 | 617 | 635 | 617 | 617 | 81,000 |
1993/10/27 | 618 | 620 | 608 | 617 | 124,000 |
1993/10/26 | 632 | 632 | 608 | 608 | 183,000 |
1993/10/25 | 649 | 650 | 635 | 636 | 61,000 |
1993/10/22 | 636 | 650 | 636 | 640 | 87,000 |
1993/10/21 | 646 | 646 | 636 | 640 | 123,000 |
1993/10/20 | 645 | 647 | 641 | 646 | 179,000 |
1993/10/19 | 651 | 654 | 645 | 645 | 102,000 |
1993/10/18 | 673 | 678 | 650 | 650 | 98,000 |
1993/10/15 | 672 | 688 | 672 | 679 | 87,000 |
1993/10/14 | 676 | 688 | 670 | 673 | 81,000 |
1993/10/13 | 690 | 690 | 680 | 689 | 101,000 |
1993/10/12 | 678 | 699 | 678 | 689 | 182,000 |
1993/10/08 | 670 | 680 | 670 | 680 | 66,000 |
1993/10/07 | 675 | 681 | 670 | 680 | 99,000 |
1993/10/06 | 698 | 698 | 675 | 682 | 77,000 |
1993/10/05 | 701 | 709 | 687 | 698 | 228,000 |
1993/10/04 | 690 | 710 | 686 | 710 | 360,000 |
1993/10/01 | 670 | 690 | 670 | 688 | 304,000 |
1993/09/30 | 670 | 670 | 650 | 650 | 143,000 |
1993/09/29 | 631 | 660 | 631 | 660 | 116,000 |
1993/09/28 | 652 | 652 | 630 | 630 | 240,000 |
1993/09/27 | 637 | 650 | 637 | 642 | 46,000 |
1993/09/24 | 656 | 656 | 637 | 637 | 120,000 |
1993/09/22 | 677 | 677 | 656 | 656 | 139,000 |
1993/09/21 | 676 | 685 | 675 | 685 | 159,000 |
1993/09/20 | 678 | 678 | 665 | 676 | 120,000 |
1993/09/17 | 688 | 690 | 665 | 674 | 135,000 |
1993/09/16 | 700 | 700 | 691 | 691 | 148,000 |
1993/09/14 | 697 | 700 | 689 | 700 | 170,000 |
1993/09/13 | 685 | 697 | 685 | 697 | 86,000 |
1993/09/10 | 690 | 697 | 687 | 695 | 98,000 |
1993/09/09 | 694 | 697 | 690 | 697 | 88,000 |
1993/09/08 | 700 | 705 | 690 | 704 | 447,000 |
1993/09/07 | 725 | 725 | 711 | 720 | 86,000 |
1993/09/06 | 720 | 728 | 720 | 722 | 96,000 |
1993/09/03 | 730 | 730 | 715 | 728 | 249,000 |
1993/09/02 | 718 | 725 | 715 | 725 | 161,000 |
1993/09/01 | 728 | 728 | 715 | 725 | 234,000 |
1993/08/31 | 730 | 733 | 720 | 720 | 481,000 |
1993/08/30 | 724 | 730 | 720 | 728 | 467,000 |
1993/08/27 | 720 | 720 | 709 | 719 | 702,000 |
1993/08/26 | 685 | 698 | 685 | 694 | 1,152,000 |
1993/08/25 | 680 | 690 | 675 | 680 | 1,096,000 |
1993/08/24 | 681 | 699 | 680 | 681 | 69,000 |
1993/08/23 | 710 | 710 | 688 | 690 | 141,000 |
1993/08/20 | 690 | 705 | 690 | 705 | 225,000 |
1993/08/19 | 709 | 713 | 685 | 690 | 255,000 |
1993/08/18 | 702 | 722 | 697 | 705 | 929,000 |
1993/08/17 | 704 | 723 | 703 | 706 | 1,551,000 |
1993/08/16 | 670 | 695 | 666 | 695 | 826,000 |
1993/08/13 | 654 | 682 | 654 | 680 | 438,000 |
1993/08/12 | 668 | 668 | 652 | 656 | 161,000 |
1993/08/11 | 628 | 670 | 628 | 668 | 432,000 |
1993/08/10 | 629 | 638 | 629 | 638 | 167,000 |
1993/08/09 | 630 | 630 | 621 | 621 | 85,000 |
1993/08/06 | 616 | 630 | 616 | 630 | 148,000 |
1993/08/05 | 624 | 625 | 610 | 610 | 42,000 |
1993/08/04 | 615 | 625 | 611 | 620 | 88,000 |
1993/08/03 | 620 | 620 | 615 | 620 | 187,000 |
1993/08/02 | 620 | 620 | 610 | 620 | 69,000 |
1993/07/30 | 620 | 620 | 614 | 620 | 78,000 |
1993/07/29 | 615 | 622 | 613 | 622 | 138,000 |
1993/07/28 | 618 | 620 | 612 | 612 | 72,000 |
1993/07/27 | 606 | 615 | 606 | 615 | 87,000 |
1993/07/26 | 600 | 606 | 600 | 606 | 75,000 |
1993/07/23 | 615 | 615 | 595 | 600 | 58,000 |
1993/07/22 | 608 | 621 | 608 | 615 | 96,000 |
1993/07/21 | 605 | 612 | 605 | 608 | 159,000 |
1993/07/20 | 614 | 615 | 607 | 607 | 43,000 |
1993/07/19 | 626 | 626 | 606 | 607 | 35,000 |
1993/07/16 | 614 | 630 | 614 | 628 | 84,000 |
1993/07/15 | 625 | 633 | 620 | 620 | 117,000 |
1993/07/14 | 630 | 630 | 619 | 625 | 149,000 |
1993/07/13 | 617 | 630 | 617 | 630 | 307,000 |
1993/07/12 | 600 | 616 | 600 | 614 | 348,000 |
1993/07/09 | 545 | 608 | 545 | 606 | 484,000 |
1993/07/08 | 544 | 555 | 540 | 555 | 175,000 |
1993/07/07 | 551 | 554 | 545 | 554 | 167,000 |
1993/07/06 | 555 | 555 | 545 | 550 | 33,000 |
1993/07/05 | 545 | 550 | 545 | 545 | 45,000 |
1993/07/02 | 560 | 570 | 545 | 546 | 197,000 |
1993/07/01 | 550 | 558 | 550 | 558 | 91,000 |
1993/06/30 | 562 | 564 | 550 | 554 | 255,000 |
1993/06/29 | 570 | 570 | 553 | 562 | 15,000 |
1993/06/28 | 557 | 575 | 555 | 574 | 17,000 |
1993/06/25 | 574 | 580 | 550 | 550 | 112,000 |
1993/06/24 | 554 | 579 | 554 | 575 | 82,000 |
1993/06/23 | 557 | 557 | 545 | 555 | 77,000 |
1993/06/22 | 539 | 558 | 525 | 557 | 123,000 |
1993/06/21 | 567 | 567 | 535 | 540 | 101,000 |
1993/06/18 | 566 | 580 | 549 | 565 | 63,000 |
1993/06/17 | 555 | 565 | 545 | 565 | 166,000 |
1993/06/16 | 573 | 580 | 543 | 565 | 238,000 |
1993/06/15 | 620 | 620 | 570 | 571 | 206,000 |
1993/06/14 | 645 | 645 | 613 | 623 | 145,000 |
1993/06/11 | 650 | 650 | 632 | 645 | 106,000 |
1993/06/10 | 660 | 660 | 640 | 640 | 78,000 |
1993/06/08 | 674 | 683 | 660 | 660 | 195,000 |
1993/06/07 | 680 | 684 | 665 | 684 | 316,000 |
1993/06/04 | 655 | 685 | 655 | 680 | 672,000 |
1993/06/03 | 638 | 659 | 636 | 652 | 680,000 |
1993/06/02 | 617 | 635 | 617 | 626 | 306,000 |
1993/06/01 | 619 | 625 | 611 | 611 | 159,000 |
1993/05/31 | 624 | 631 | 612 | 619 | 243,000 |
1993/05/28 | 610 | 625 | 600 | 625 | 533,000 |
1993/05/27 | 590 | 620 | 585 | 610 | 1,036,000 |
1993/05/26 | 532 | 570 | 530 | 570 | 364,000 |
1993/05/25 | 536 | 538 | 530 | 532 | 80,000 |
1993/05/24 | 535 | 539 | 531 | 535 | 92,000 |
1993/05/21 | 514 | 528 | 514 | 522 | 81,000 |
1993/05/20 | 523 | 529 | 510 | 510 | 68,000 |
1993/05/19 | 502 | 519 | 501 | 518 | 99,000 |
1993/05/18 | 519 | 519 | 512 | 512 | 98,000 |
1993/05/17 | 522 | 530 | 520 | 523 | 87,000 |
1993/05/14 | 525 | 528 | 519 | 519 | 83,000 |
1993/05/13 | 535 | 538 | 528 | 528 | 128,000 |
1993/05/12 | 545 | 545 | 530 | 530 | 251,000 |
1993/05/11 | 539 | 545 | 535 | 536 | 534,000 |
1993/05/10 | 522 | 536 | 520 | 528 | 365,000 |
1993/05/07 | 511 | 519 | 507 | 519 | 442,000 |
1993/05/06 | 507 | 508 | 496 | 501 | 256,000 |
1993/04/30 | 487 | 505 | 487 | 505 | 578,000 |
1993/04/28 | 480 | 483 | 470 | 480 | 328,000 |
1993/04/27 | 437 | 480 | 437 | 474 | 289,000 |
1993/04/26 | 446 | 446 | 436 | 437 | 17,000 |
1993/04/23 | 448 | 449 | 441 | 443 | 45,000 |
1993/04/22 | 452 | 456 | 448 | 448 | 69,000 |
1993/04/21 | 448 | 458 | 447 | 451 | 174,000 |
1993/04/20 | 453 | 454 | 450 | 450 | 61,000 |
1993/04/19 | 450 | 455 | 443 | 455 | 66,000 |
1993/04/16 | 464 | 469 | 455 | 455 | 340,000 |
1993/04/15 | 456 | 460 | 452 | 459 | 192,000 |
1993/04/14 | 458 | 460 | 450 | 459 | 170,000 |
1993/04/13 | 435 | 453 | 435 | 450 | 142,000 |
1993/04/12 | 449 | 449 | 431 | 431 | 92,000 |
1993/04/09 | 440 | 445 | 439 | 444 | 147,000 |
1993/04/08 | 449 | 450 | 430 | 430 | 106,000 |
1993/04/07 | 430 | 445 | 430 | 444 | 101,000 |
1993/04/06 | 435 | 436 | 430 | 435 | 121,000 |
1993/04/05 | 426 | 455 | 419 | 435 | 326,000 |
1993/04/02 | 417 | 425 | 411 | 419 | 285,000 |
1993/04/01 | 406 | 411 | 404 | 411 | 48,000 |
1993/03/31 | 407 | 417 | 405 | 405 | 251,000 |
1993/03/30 | 434 | 434 | 412 | 417 | 93,000 |
1993/03/29 | 420 | 436 | 411 | 436 | 119,000 |
1993/03/26 | 412 | 420 | 408 | 417 | 80,000 |
1993/03/25 | 401 | 411 | 401 | 405 | 53,000 |
1993/03/24 | 401 | 405 | 400 | 401 | 33,000 |
1993/03/23 | 413 | 413 | 410 | 411 | 52,000 |
1993/03/22 | 410 | 413 | 405 | 412 | 39,000 |
1993/03/19 | 410 | 417 | 410 | 410 | 153,000 |
1993/03/18 | 400 | 410 | 400 | 408 | 140,000 |
1993/03/17 | 400 | 400 | 395 | 400 | 36,000 |
1993/03/16 | 394 | 400 | 391 | 400 | 57,000 |
1993/03/15 | 400 | 400 | 389 | 390 | 46,000 |
1993/03/12 | 400 | 404 | 395 | 395 | 133,000 |
1993/03/11 | 388 | 399 | 388 | 395 | 50,000 |
1993/03/10 | 390 | 401 | 386 | 390 | 191,000 |
1993/03/09 | 389 | 390 | 385 | 390 | 604,000 |
1993/03/08 | 360 | 390 | 360 | 389 | 562,000 |
1993/03/05 | 362 | 362 | 358 | 361 | 37,000 |
1993/03/04 | 375 | 375 | 361 | 366 | 27,000 |
1993/03/03 | 378 | 378 | 377 | 377 | 9,000 |
1993/03/02 | 380 | 380 | 377 | 377 | 32,000 |
1993/03/01 | 377 | 378 | 377 | 377 | 21,000 |
1993/02/26 | 380 | 382 | 380 | 382 | 22,000 |
1993/02/25 | 390 | 390 | 381 | 381 | 23,000 |
1993/02/24 | 385 | 385 | 381 | 381 | 38,000 |
1993/02/23 | 398 | 403 | 385 | 385 | 120,000 |
1993/02/22 | 380 | 390 | 380 | 390 | 30,000 |
1993/02/19 | 382 | 382 | 380 | 380 | 25,000 |
1993/02/18 | 385 | 394 | 385 | 386 | 26,000 |
1993/02/17 | 381 | 381 | 381 | 381 | 13,000 |
1993/02/16 | 400 | 405 | 400 | 405 | 77,000 |
1993/02/15 | 390 | 400 | 385 | 400 | 25,000 |
1993/02/12 | 400 | 400 | 399 | 399 | 5,000 |
1993/02/10 | 405 | 405 | 400 | 400 | 125,000 |
1993/02/09 | 399 | 407 | 399 | 405 | 165,000 |
1993/02/08 | 390 | 401 | 385 | 400 | 118,000 |
1993/02/05 | 388 | 390 | 386 | 388 | 48,000 |
1993/02/04 | 377 | 380 | 376 | 376 | 31,000 |
1993/02/03 | 372 | 380 | 372 | 380 | 37,000 |
1993/02/02 | 365 | 374 | 365 | 371 | 20,000 |
1993/02/01 | 365 | 375 | 365 | 365 | 16,000 |
1993/01/29 | 367 | 369 | 362 | 362 | 41,000 |
1993/01/28 | 354 | 367 | 354 | 367 | 56,000 |
1993/01/27 | 357 | 357 | 351 | 355 | 21,000 |
1993/01/26 | 356 | 356 | 350 | 356 | 36,000 |
1993/01/25 | 367 | 367 | 360 | 360 | 10,000 |
1993/01/22 | 361 | 367 | 361 | 362 | 13,000 |
1993/01/21 | 369 | 369 | 360 | 360 | 68,000 |
1993/01/20 | 375 | 375 | 372 | 372 | 39,000 |
1993/01/19 | 379 | 379 | 373 | 373 | 7,000 |
1993/01/18 | 380 | 380 | 379 | 380 | 9,000 |
1993/01/14 | 386 | 386 | 380 | 380 | 1,432,000 |
1993/01/13 | 385 | 386 | 385 | 386 | 1,412,000 |
1993/01/12 | 390 | 391 | 385 | 385 | 28,000 |
1993/01/11 | 390 | 392 | 385 | 391 | 19,000 |
1993/01/08 | 399 | 399 | 390 | 390 | 36,000 |
1993/01/07 | 390 | 399 | 390 | 399 | 26,000 |
1993/01/06 | 392 | 394 | 392 | 394 | 22,000 |
1993/01/05 | 396 | 400 | 396 | 397 | 29,000 |
1993/01/04 | 405 | 410 | 400 | 401 | 43,000 |