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 |
---|---|---|---|---|---|
2011/12/30 | 125 | 127 | 125 | 125 | 26,000 |
2011/12/29 | 123 | 123 | 122 | 123 | 15,000 |
2011/12/28 | 124 | 125 | 123 | 124 | 24,000 |
2011/12/27 | 122 | 124 | 122 | 124 | 17,000 |
2011/12/26 | 123 | 124 | 122 | 122 | 14,000 |
2011/12/22 | 124 | 124 | 122 | 122 | 25,000 |
2011/12/21 | 122 | 123 | 122 | 122 | 16,000 |
2011/12/20 | 122 | 122 | 121 | 122 | 10,000 |
2011/12/19 | 120 | 122 | 119 | 119 | 37,000 |
2011/12/16 | 124 | 124 | 121 | 121 | 50,000 |
2011/12/15 | 126 | 126 | 121 | 121 | 102,000 |
2011/12/14 | 129 | 129 | 126 | 126 | 25,000 |
2011/12/13 | 127 | 129 | 127 | 129 | 22,000 |
2011/12/12 | 129 | 129 | 126 | 127 | 37,000 |
2011/12/09 | 129 | 129 | 125 | 126 | 155,000 |
2011/12/08 | 124 | 135 | 124 | 126 | 198,000 |
2011/12/07 | 124 | 125 | 124 | 124 | 20,000 |
2011/12/06 | 124 | 126 | 124 | 125 | 19,000 |
2011/12/05 | 125 | 126 | 124 | 126 | 10,000 |
2011/12/02 | 124 | 125 | 123 | 125 | 15,000 |
2011/12/01 | 122 | 123 | 121 | 123 | 37,000 |
2011/11/30 | 122 | 122 | 119 | 120 | 34,000 |
2011/11/29 | 122 | 122 | 119 | 121 | 68,000 |
2011/11/28 | 122 | 122 | 121 | 122 | 11,000 |
2011/11/25 | 122 | 122 | 120 | 120 | 17,000 |
2011/11/24 | 121 | 122 | 120 | 121 | 19,000 |
2011/11/22 | 120 | 122 | 120 | 122 | 10,000 |
2011/11/21 | 118 | 121 | 117 | 121 | 38,000 |
2011/11/18 | 121 | 122 | 115 | 117 | 136,000 |
2011/11/17 | 121 | 122 | 118 | 122 | 58,000 |
2011/11/16 | 122 | 124 | 120 | 121 | 46,000 |
2011/11/15 | 126 | 128 | 122 | 123 | 42,000 |
2011/11/14 | 126 | 128 | 125 | 128 | 16,000 |
2011/11/11 | 123 | 125 | 123 | 125 | 22,000 |
2011/11/10 | 124 | 125 | 122 | 123 | 59,000 |
2011/11/09 | 127 | 127 | 125 | 125 | 20,000 |
2011/11/08 | 125 | 126 | 125 | 125 | 11,000 |
2011/11/07 | 127 | 128 | 125 | 128 | 24,000 |
2011/11/04 | 128 | 129 | 125 | 127 | 39,000 |
2011/11/02 | 126 | 128 | 125 | 126 | 79,000 |
2011/11/01 | 128 | 131 | 125 | 126 | 112,000 |
2011/10/31 | 131 | 134 | 130 | 130 | 16,000 |
2011/10/28 | 133 | 133 | 131 | 133 | 30,000 |
2011/10/27 | 128 | 132 | 128 | 132 | 19,000 |
2011/10/26 | 127 | 129 | 127 | 129 | 16,000 |
2011/10/25 | 132 | 132 | 128 | 128 | 33,000 |
2011/10/24 | 132 | 133 | 131 | 131 | 13,000 |
2011/10/21 | 128 | 130 | 128 | 130 | 12,000 |
2011/10/20 | 128 | 130 | 128 | 128 | 62,000 |
2011/10/19 | 131 | 131 | 130 | 130 | 11,000 |
2011/10/18 | 130 | 132 | 129 | 130 | 8,000 |
2011/10/17 | 130 | 131 | 128 | 131 | 15,000 |
2011/10/14 | 130 | 130 | 128 | 128 | 11,000 |
2011/10/13 | 131 | 131 | 130 | 130 | 14,000 |
2011/10/12 | 134 | 134 | 131 | 133 | 57,000 |
2011/10/11 | 135 | 135 | 133 | 134 | 23,000 |
2011/10/07 | 130 | 134 | 128 | 132 | 13,000 |
2011/10/06 | 129 | 132 | 125 | 130 | 34,000 |
2011/10/05 | 135 | 135 | 128 | 128 | 38,000 |
2011/10/04 | 134 | 135 | 133 | 135 | 15,000 |
2011/10/03 | 138 | 138 | 133 | 134 | 19,000 |
2011/09/30 | 138 | 140 | 136 | 138 | 25,000 |
2011/09/29 | 135 | 138 | 134 | 138 | 36,000 |
2011/09/28 | 136 | 139 | 134 | 137 | 70,000 |
2011/09/27 | 130 | 132 | 125 | 132 | 48,000 |
2011/09/26 | 131 | 133 | 127 | 129 | 18,000 |
2011/09/22 | 133 | 133 | 127 | 129 | 27,000 |
2011/09/21 | 133 | 134 | 133 | 133 | 18,000 |
2011/09/20 | 135 | 135 | 133 | 134 | 6,000 |
2011/09/16 | 134 | 135 | 133 | 135 | 42,000 |
2011/09/15 | 131 | 134 | 131 | 133 | 16,000 |
2011/09/14 | 133 | 134 | 127 | 130 | 67,000 |
2011/09/13 | 127 | 133 | 127 | 133 | 19,000 |
2011/09/12 | 132 | 132 | 128 | 128 | 14,000 |
2011/09/09 | 128 | 132 | 128 | 132 | 89,000 |
2011/09/08 | 132 | 132 | 130 | 130 | 4,000 |
2011/09/07 | 131 | 131 | 129 | 130 | 14,000 |
2011/09/06 | 128 | 131 | 128 | 131 | 20,000 |
2011/09/05 | 129 | 129 | 125 | 129 | 35,000 |
2011/09/02 | 130 | 134 | 130 | 134 | 19,000 |
2011/09/01 | 135 | 135 | 132 | 132 | 21,000 |
2011/08/31 | 135 | 135 | 131 | 131 | 20,000 |
2011/08/30 | 131 | 133 | 131 | 133 | 19,000 |
2011/08/29 | 131 | 131 | 130 | 131 | 8,000 |
2011/08/26 | 131 | 131 | 129 | 131 | 20,000 |
2011/08/25 | 130 | 130 | 127 | 128 | 24,000 |
2011/08/24 | 129 | 129 | 128 | 129 | 7,000 |
2011/08/23 | 130 | 130 | 129 | 129 | 18,000 |
2011/08/22 | 125 | 127 | 125 | 127 | 17,000 |
2011/08/19 | 124 | 128 | 123 | 128 | 38,000 |
2011/08/18 | 128 | 128 | 127 | 128 | 10,000 |
2011/08/17 | 127 | 127 | 126 | 127 | 7,000 |
2011/08/16 | 127 | 127 | 125 | 126 | 14,000 |
2011/08/15 | 128 | 128 | 124 | 125 | 17,000 |
2011/08/12 | 127 | 127 | 124 | 125 | 14,000 |
2011/08/11 | 123 | 126 | 123 | 126 | 14,000 |
2011/08/10 | 127 | 127 | 124 | 124 | 10,000 |
2011/08/09 | 122 | 124 | 120 | 124 | 51,000 |
2011/08/08 | 128 | 128 | 125 | 125 | 41,000 |
2011/08/05 | 128 | 128 | 126 | 128 | 111,000 |
2011/08/04 | 130 | 131 | 130 | 130 | 18,000 |
2011/08/03 | 131 | 131 | 130 | 130 | 21,000 |
2011/08/02 | 130 | 135 | 129 | 135 | 117,000 |
2011/08/01 | 129 | 132 | 129 | 130 | 24,000 |
2011/07/29 | 129 | 131 | 129 | 129 | 41,000 |
2011/07/28 | 131 | 133 | 129 | 130 | 45,000 |
2011/07/27 | 131 | 131 | 131 | 131 | 22,000 |
2011/07/26 | 133 | 133 | 131 | 132 | 7,000 |
2011/07/25 | 133 | 133 | 131 | 132 | 19,000 |
2011/07/22 | 131 | 133 | 131 | 133 | 28,000 |
2011/07/21 | 133 | 133 | 132 | 133 | 9,000 |
2011/07/20 | 135 | 135 | 132 | 133 | 8,000 |
2011/07/19 | 132 | 134 | 132 | 134 | 22,000 |
2011/07/15 | 131 | 132 | 131 | 132 | 23,000 |
2011/07/14 | 133 | 133 | 132 | 132 | 25,000 |
2011/07/13 | 135 | 135 | 133 | 134 | 12,000 |
2011/07/12 | 134 | 135 | 133 | 134 | 17,000 |
2011/07/11 | 132 | 136 | 132 | 135 | 43,000 |
2011/07/08 | 132 | 134 | 132 | 132 | 27,000 |
2011/07/07 | 135 | 135 | 132 | 132 | 41,000 |
2011/07/06 | 133 | 135 | 133 | 134 | 25,000 |
2011/07/05 | 135 | 135 | 133 | 133 | 16,000 |
2011/07/04 | 132 | 135 | 132 | 135 | 27,000 |
2011/07/01 | 133 | 133 | 131 | 131 | 38,000 |
2011/06/30 | 133 | 133 | 131 | 132 | 28,000 |
2011/06/29 | 132 | 132 | 129 | 131 | 26,000 |
2011/06/28 | 133 | 134 | 129 | 131 | 24,000 |
2011/06/27 | 130 | 132 | 130 | 131 | 17,000 |
2011/06/24 | 133 | 134 | 133 | 133 | 20,000 |
2011/06/23 | 133 | 133 | 129 | 130 | 23,000 |
2011/06/22 | 130 | 132 | 129 | 132 | 35,000 |
2011/06/21 | 130 | 130 | 128 | 130 | 28,000 |
2011/06/20 | 129 | 130 | 129 | 130 | 10,000 |
2011/06/17 | 129 | 129 | 129 | 129 | 12,000 |
2011/06/16 | 130 | 130 | 129 | 129 | 12,000 |
2011/06/15 | 129 | 131 | 129 | 129 | 15,000 |
2011/06/14 | 128 | 131 | 128 | 131 | 14,000 |
2011/06/13 | 128 | 130 | 128 | 128 | 15,000 |
2011/06/10 | 130 | 130 | 129 | 130 | 69,000 |
2011/06/09 | 132 | 132 | 127 | 129 | 53,000 |
2011/06/08 | 128 | 128 | 128 | 128 | 3,000 |
2011/06/07 | 125 | 130 | 125 | 128 | 30,000 |
2011/06/06 | 124 | 126 | 124 | 125 | 23,000 |
2011/06/03 | 128 | 128 | 126 | 126 | 22,000 |
2011/06/02 | 129 | 130 | 126 | 130 | 10,000 |
2011/06/01 | 129 | 129 | 128 | 129 | 20,000 |
2011/05/31 | 130 | 130 | 129 | 129 | 14,000 |
2011/05/30 | 128 | 130 | 128 | 129 | 17,000 |
2011/05/27 | 130 | 130 | 127 | 129 | 20,000 |
2011/05/26 | 125 | 130 | 125 | 130 | 36,000 |
2011/05/25 | 131 | 131 | 127 | 127 | 11,000 |
2011/05/24 | 127 | 129 | 127 | 129 | 13,000 |
2011/05/23 | 126 | 127 | 126 | 126 | 21,000 |
2011/05/20 | 128 | 128 | 128 | 128 | 6,000 |
2011/05/19 | 129 | 129 | 128 | 128 | 8,000 |
2011/05/18 | 128 | 130 | 128 | 130 | 18,000 |
2011/05/17 | 130 | 131 | 130 | 130 | 15,000 |
2011/05/16 | 132 | 132 | 131 | 132 | 15,000 |
2011/05/13 | 134 | 135 | 133 | 133 | 25,000 |
2011/05/12 | 135 | 136 | 132 | 136 | 27,000 |
2011/05/11 | 137 | 137 | 137 | 137 | 20,000 |
2011/05/10 | 138 | 138 | 136 | 137 | 9,000 |
2011/05/09 | 139 | 139 | 137 | 138 | 15,000 |
2011/05/06 | 137 | 139 | 137 | 139 | 12,000 |
2011/05/02 | 138 | 138 | 136 | 137 | 17,000 |
2011/04/28 | 134 | 135 | 134 | 135 | 15,000 |
2011/04/27 | 135 | 136 | 134 | 134 | 28,000 |
2011/04/26 | 137 | 141 | 135 | 135 | 120,000 |
2011/04/25 | 139 | 140 | 138 | 138 | 46,000 |
2011/04/22 | 134 | 140 | 134 | 138 | 34,000 |
2011/04/21 | 136 | 137 | 135 | 135 | 20,000 |
2011/04/20 | 137 | 137 | 134 | 134 | 26,000 |
2011/04/19 | 132 | 134 | 132 | 134 | 20,000 |
2011/04/18 | 131 | 134 | 131 | 132 | 18,000 |
2011/04/15 | 135 | 135 | 131 | 132 | 26,000 |
2011/04/14 | 133 | 136 | 132 | 135 | 41,000 |
2011/04/13 | 133 | 134 | 133 | 133 | 11,000 |
2011/04/12 | 132 | 134 | 132 | 133 | 30,000 |
2011/04/11 | 131 | 134 | 131 | 133 | 34,000 |
2011/04/08 | 130 | 133 | 130 | 133 | 20,000 |
2011/04/07 | 131 | 133 | 131 | 131 | 35,000 |
2011/04/06 | 131 | 132 | 131 | 132 | 30,000 |
2011/04/05 | 132 | 133 | 132 | 133 | 15,000 |
2011/04/04 | 132 | 134 | 131 | 132 | 15,000 |
2011/04/01 | 134 | 136 | 132 | 132 | 34,000 |
2011/03/31 | 135 | 136 | 131 | 133 | 54,000 |
2011/03/30 | 132 | 135 | 130 | 135 | 33,000 |
2011/03/29 | 123 | 132 | 123 | 132 | 37,000 |
2011/03/28 | 137 | 137 | 131 | 132 | 37,000 |
2011/03/25 | 136 | 136 | 129 | 134 | 63,000 |
2011/03/24 | 128 | 132 | 128 | 130 | 42,000 |
2011/03/23 | 127 | 130 | 127 | 128 | 34,000 |
2011/03/22 | 129 | 132 | 126 | 130 | 63,000 |
2011/03/18 | 119 | 126 | 119 | 126 | 72,000 |
2011/03/17 | 108 | 117 | 108 | 116 | 98,000 |
2011/03/16 | 104 | 115 | 104 | 111 | 88,000 |
2011/03/15 | 118 | 118 | 104 | 106 | 225,000 |
2011/03/14 | 108 | 122 | 106 | 119 | 98,000 |
2011/03/11 | 141 | 142 | 138 | 138 | 176,000 |
2011/03/10 | 141 | 141 | 140 | 141 | 66,000 |
2011/03/09 | 140 | 142 | 140 | 140 | 105,000 |
2011/03/08 | 140 | 140 | 140 | 140 | 14,000 |
2011/03/07 | 141 | 141 | 139 | 140 | 43,000 |
2011/03/04 | 142 | 142 | 138 | 141 | 91,000 |
2011/03/03 | 140 | 142 | 140 | 142 | 31,000 |
2011/03/02 | 141 | 142 | 140 | 140 | 39,000 |
2011/03/01 | 140 | 142 | 140 | 142 | 53,000 |
2011/02/28 | 140 | 141 | 140 | 141 | 38,000 |
2011/02/25 | 139 | 139 | 139 | 139 | 30,000 |
2011/02/24 | 139 | 140 | 137 | 138 | 128,000 |
2011/02/23 | 137 | 139 | 137 | 137 | 40,000 |
2011/02/22 | 140 | 140 | 137 | 137 | 43,000 |
2011/02/21 | 139 | 140 | 139 | 140 | 41,000 |
2011/02/18 | 141 | 141 | 139 | 140 | 35,000 |
2011/02/17 | 139 | 141 | 139 | 141 | 30,000 |
2011/02/16 | 140 | 140 | 140 | 140 | 8,000 |
2011/02/15 | 138 | 140 | 138 | 140 | 37,000 |
2011/02/14 | 138 | 140 | 138 | 138 | 49,000 |
2011/02/10 | 138 | 139 | 138 | 138 | 22,000 |
2011/02/09 | 139 | 139 | 138 | 139 | 45,000 |
2011/02/08 | 140 | 141 | 139 | 139 | 38,000 |
2011/02/07 | 139 | 139 | 138 | 139 | 32,000 |
2011/02/04 | 139 | 139 | 137 | 139 | 73,000 |
2011/02/03 | 137 | 139 | 136 | 139 | 87,000 |
2011/02/02 | 135 | 136 | 134 | 135 | 64,000 |
2011/02/01 | 134 | 135 | 133 | 133 | 40,000 |
2011/01/31 | 134 | 135 | 134 | 134 | 49,000 |
2011/01/28 | 140 | 140 | 136 | 136 | 83,000 |
2011/01/27 | 136 | 138 | 136 | 138 | 65,000 |
2011/01/26 | 138 | 138 | 135 | 136 | 65,000 |
2011/01/25 | 139 | 139 | 137 | 138 | 83,000 |
2011/01/24 | 137 | 137 | 136 | 137 | 55,000 |
2011/01/21 | 143 | 144 | 137 | 137 | 182,000 |
2011/01/20 | 147 | 147 | 143 | 144 | 79,000 |
2011/01/19 | 146 | 148 | 145 | 148 | 207,000 |
2011/01/18 | 144 | 145 | 140 | 145 | 235,000 |
2011/01/17 | 142 | 143 | 139 | 143 | 330,000 |
2011/01/14 | 137 | 140 | 135 | 138 | 195,000 |
2011/01/13 | 138 | 140 | 137 | 137 | 120,000 |
2011/01/12 | 137 | 139 | 136 | 137 | 94,000 |
2011/01/11 | 135 | 137 | 134 | 137 | 55,000 |
2011/01/07 | 138 | 138 | 135 | 135 | 47,000 |
2011/01/06 | 134 | 137 | 133 | 135 | 84,000 |
2011/01/05 | 133 | 133 | 132 | 133 | 22,000 |
2011/01/04 | 132 | 133 | 132 | 132 | 44,000 |