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 |
---|---|---|---|---|---|
1983/12/28 | 217 | 220 | 215 | 215 | 51,000 |
1983/12/27 | 210 | 212 | 210 | 212 | 82,000 |
1983/12/24 | 204 | 204 | 196 | 196 | 136,000 |
1983/12/23 | 205 | 205 | 200 | 200 | 66,000 |
1983/12/22 | 197 | 204 | 197 | 204 | 92,000 |
1983/12/21 | 197 | 197 | 195 | 197 | 31,000 |
1983/12/20 | 198 | 198 | 195 | 195 | 25,000 |
1983/12/19 | 200 | 200 | 195 | 200 | 16,000 |
1983/12/17 | 196 | 199 | 196 | 196 | 20,000 |
1983/12/16 | 196 | 199 | 196 | 199 | 31,000 |
1983/12/15 | 194 | 194 | 193 | 193 | 22,000 |
1983/12/14 | 194 | 194 | 191 | 193 | 110,000 |
1983/12/13 | 197 | 200 | 192 | 192 | 78,000 |
1983/12/12 | 197 | 197 | 196 | 197 | 54,000 |
1983/12/09 | 197 | 197 | 196 | 197 | 46,000 |
1983/12/08 | 196 | 197 | 196 | 197 | 41,000 |
1983/12/07 | 201 | 201 | 195 | 195 | 53,000 |
1983/12/06 | 200 | 200 | 198 | 198 | 57,000 |
1983/12/05 | 202 | 205 | 200 | 205 | 43,000 |
1983/12/03 | 205 | 205 | 200 | 200 | 11,000 |
1983/12/02 | 205 | 205 | 202 | 202 | 4,000 |
1983/12/01 | 200 | 200 | 200 | 200 | 83,000 |
1983/11/30 | 197 | 198 | 197 | 198 | 27,000 |
1983/11/29 | 197 | 200 | 196 | 197 | 37,000 |
1983/11/28 | 205 | 205 | 199 | 199 | 76,000 |
1983/11/26 | 205 | 209 | 205 | 205 | 27,000 |
1983/11/25 | 205 | 210 | 205 | 210 | 32,000 |
1983/11/24 | 210 | 210 | 210 | 210 | 11,000 |
1983/11/22 | 214 | 218 | 209 | 210 | 75,000 |
1983/11/21 | 215 | 215 | 210 | 211 | 33,000 |
1983/11/19 | 216 | 217 | 212 | 212 | 38,000 |
1983/11/18 | 220 | 220 | 216 | 220 | 55,000 |
1983/11/17 | 220 | 222 | 220 | 220 | 47,000 |
1983/11/16 | 222 | 225 | 220 | 220 | 77,000 |
1983/11/15 | 225 | 225 | 220 | 225 | 58,000 |
1983/11/14 | 230 | 230 | 225 | 225 | 63,000 |
1983/11/11 | 225 | 230 | 225 | 225 | 55,000 |
1983/11/10 | 225 | 225 | 225 | 225 | 68,000 |
1983/11/09 | 219 | 232 | 219 | 225 | 82,000 |
1983/11/08 | 223 | 223 | 219 | 223 | 71,000 |
1983/11/07 | 227 | 228 | 223 | 224 | 67,000 |
1983/11/05 | 225 | 237 | 225 | 230 | 50,000 |
1983/11/04 | 228 | 235 | 228 | 235 | 59,000 |
1983/11/02 | 232 | 232 | 229 | 229 | 140,000 |
1983/11/01 | 238 | 238 | 232 | 237 | 41,000 |
1983/10/31 | 238 | 239 | 229 | 239 | 172,000 |
1983/10/29 | 252 | 252 | 240 | 243 | 400,000 |
1983/10/28 | 229 | 258 | 229 | 250 | 1,805,000 |
1983/10/27 | 230 | 236 | 229 | 230 | 139,000 |
1983/10/26 | 236 | 237 | 228 | 229 | 68,000 |
1983/10/25 | 226 | 240 | 226 | 237 | 295,000 |
1983/10/24 | 230 | 234 | 226 | 231 | 212,000 |
1983/10/22 | 242 | 242 | 236 | 237 | 239,000 |
1983/10/21 | 249 | 250 | 236 | 242 | 939,000 |
1983/10/20 | 245 | 257 | 240 | 249 | 3,572,000 |
1983/10/19 | 239 | 248 | 233 | 247 | 2,973,000 |
1983/10/18 | 214 | 239 | 210 | 237 | 1,746,000 |
1983/10/17 | 213 | 213 | 209 | 212 | 172,000 |
1983/10/15 | 211 | 214 | 206 | 210 | 315,000 |
1983/10/14 | 198 | 214 | 197 | 209 | 654,000 |
1983/10/13 | 191 | 193 | 191 | 193 | 9,000 |
1983/10/12 | 190 | 191 | 190 | 190 | 18,000 |
1983/10/11 | 191 | 191 | 189 | 189 | 95,000 |
1983/10/07 | 190 | 191 | 190 | 191 | 42,000 |
1983/10/06 | 190 | 190 | 187 | 187 | 33,000 |
1983/10/05 | 187 | 187 | 187 | 187 | 14,000 |
1983/10/04 | 190 | 190 | 189 | 189 | 18,000 |
1983/10/03 | 190 | 190 | 190 | 190 | 16,000 |
1983/10/01 | 187 | 190 | 187 | 190 | 5,000 |
1983/09/30 | 190 | 190 | 185 | 185 | 26,000 |
1983/09/29 | 191 | 191 | 188 | 191 | 36,000 |
1983/09/28 | 198 | 198 | 191 | 191 | 33,000 |
1983/09/27 | 191 | 199 | 191 | 199 | 54,000 |
1983/09/27 | 1 -> 1.05 分割 | ||||
1983/09/26 | 200 | 204 | 198 | 198 | 83,000 |
1983/09/24 | 205 | 207 | 203 | 203 | 76,000 |
1983/09/22 | 203 | 205 | 202 | 205 | 66,000 |
1983/09/21 | 200 | 202 | 199 | 202 | 77,000 |
1983/09/20 | 200 | 200 | 199 | 200 | 21,000 |
1983/09/19 | 199 | 200 | 199 | 199 | 15,000 |
1983/09/17 | 198 | 198 | 198 | 198 | 8,000 |
1983/09/16 | 198 | 198 | 198 | 198 | 15,000 |
1983/09/14 | 198 | 198 | 197 | 198 | 30,000 |
1983/09/13 | 200 | 200 | 199 | 199 | 17,000 |
1983/09/12 | 199 | 202 | 199 | 202 | 17,000 |
1983/09/09 | 200 | 200 | 199 | 199 | 12,000 |
1983/09/08 | 200 | 202 | 200 | 200 | 29,000 |
1983/09/07 | 197 | 202 | 195 | 202 | 27,000 |
1983/09/06 | 195 | 195 | 195 | 195 | 10,000 |
1983/09/05 | 192 | 193 | 192 | 193 | 29,000 |
1983/09/03 | 191 | 191 | 191 | 191 | 9,000 |
1983/09/02 | 191 | 193 | 190 | 190 | 37,000 |
1983/09/01 | 194 | 194 | 190 | 191 | 25,000 |
1983/08/31 | 195 | 195 | 195 | 195 | 16,000 |
1983/08/30 | 190 | 192 | 190 | 192 | 16,000 |
1983/08/29 | 188 | 190 | 187 | 190 | 23,000 |
1983/08/27 | 187 | 187 | 186 | 186 | 9,000 |
1983/08/26 | 188 | 188 | 185 | 185 | 37,000 |
1983/08/25 | 190 | 190 | 189 | 189 | 15,000 |
1983/08/24 | 191 | 191 | 189 | 190 | 22,000 |
1983/08/23 | 187 | 189 | 187 | 189 | 12,000 |
1983/08/22 | 188 | 189 | 188 | 189 | 24,000 |
1983/08/20 | 190 | 190 | 189 | 189 | 28,000 |
1983/08/19 | 190 | 190 | 189 | 189 | 22,000 |
1983/08/18 | 192 | 195 | 190 | 195 | 101,000 |
1983/08/17 | 192 | 192 | 192 | 192 | 28,000 |
1983/08/16 | 192 | 192 | 192 | 192 | 18,000 |
1983/08/15 | 192 | 192 | 191 | 192 | 7,000 |
1983/08/12 | 190 | 192 | 190 | 190 | 79,000 |
1983/08/11 | 192 | 192 | 190 | 190 | 41,000 |
1983/08/10 | 192 | 194 | 192 | 194 | 33,000 |
1983/08/09 | 195 | 195 | 192 | 192 | 28,000 |
1983/08/08 | 195 | 195 | 195 | 195 | 11,000 |
1983/08/06 | 195 | 195 | 195 | 195 | 16,000 |
1983/08/05 | 193 | 195 | 193 | 195 | 17,000 |
1983/08/04 | 195 | 195 | 193 | 193 | 26,000 |
1983/08/03 | 192 | 195 | 192 | 195 | 24,000 |
1983/08/02 | 190 | 192 | 190 | 192 | 48,000 |
1983/08/01 | 190 | 192 | 190 | 190 | 41,000 |
1983/07/30 | 190 | 195 | 190 | 191 | 22,000 |
1983/07/29 | 191 | 195 | 191 | 192 | 30,000 |
1983/07/28 | 190 | 191 | 190 | 191 | 57,000 |
1983/07/27 | 190 | 190 | 190 | 190 | 15,000 |
1983/07/26 | 188 | 190 | 187 | 190 | 23,000 |
1983/07/25 | 190 | 190 | 187 | 187 | 47,000 |
1983/07/22 | 188 | 188 | 186 | 186 | 37,000 |
1983/07/21 | 188 | 190 | 188 | 190 | 45,000 |
1983/07/20 | 190 | 190 | 190 | 190 | 46,000 |
1983/07/19 | 190 | 190 | 190 | 190 | 27,000 |
1983/07/15 | 191 | 191 | 190 | 190 | 35,000 |
1983/07/14 | 191 | 191 | 190 | 190 | 75,000 |
1983/07/13 | 191 | 192 | 190 | 190 | 49,000 |
1983/07/12 | 200 | 200 | 196 | 198 | 12,000 |
1983/07/11 | 194 | 196 | 193 | 196 | 30,000 |
1983/07/09 | 193 | 196 | 193 | 193 | 10,000 |
1983/07/08 | 193 | 193 | 193 | 193 | 3,000 |
1983/07/07 | 193 | 196 | 192 | 196 | 4,000 |
1983/07/06 | 195 | 196 | 191 | 191 | 29,000 |
1983/07/05 | 200 | 201 | 200 | 200 | 34,000 |
1983/07/04 | 202 | 202 | 200 | 200 | 37,000 |
1983/07/02 | 201 | 203 | 201 | 202 | 8,000 |
1983/07/01 | 191 | 199 | 191 | 198 | 127,000 |
1983/06/30 | 193 | 193 | 193 | 193 | 6,000 |
1983/06/29 | 190 | 195 | 190 | 193 | 130,000 |
1983/06/28 | 193 | 194 | 187 | 190 | 122,000 |
1983/06/27 | 195 | 195 | 192 | 192 | 31,000 |
1983/06/25 | 193 | 194 | 191 | 194 | 23,000 |
1983/06/24 | 191 | 194 | 191 | 191 | 8,000 |
1983/06/23 | 191 | 191 | 190 | 190 | 19,000 |
1983/06/22 | 193 | 193 | 191 | 191 | 13,000 |
1983/06/21 | 191 | 191 | 190 | 190 | 20,000 |
1983/06/20 | 194 | 194 | 190 | 191 | 13,000 |
1983/06/16 | 193 | 195 | 190 | 195 | 5,000 |
1983/06/15 | 193 | 193 | 190 | 190 | 15,000 |
1983/06/14 | 190 | 195 | 185 | 195 | 91,000 |
1983/06/13 | 190 | 190 | 190 | 190 | 26,000 |
1983/06/11 | 191 | 191 | 190 | 190 | 43,000 |
1983/06/10 | 195 | 195 | 191 | 191 | 3,000 |
1983/06/09 | 195 | 195 | 191 | 191 | 30,000 |
1983/06/08 | 192 | 192 | 190 | 190 | 29,000 |
1983/06/07 | 191 | 191 | 190 | 191 | 74,000 |
1983/06/06 | 191 | 191 | 190 | 191 | 40,000 |
1983/06/03 | 191 | 191 | 191 | 191 | 31,000 |
1983/06/02 | 195 | 195 | 191 | 191 | 22,000 |
1983/06/01 | 192 | 195 | 191 | 191 | 42,000 |
1983/05/31 | 195 | 195 | 192 | 192 | 36,000 |
1983/05/30 | 195 | 195 | 191 | 195 | 56,000 |
1983/05/28 | 200 | 200 | 196 | 197 | 36,000 |
1983/05/27 | 201 | 201 | 200 | 200 | 58,000 |
1983/05/26 | 205 | 205 | 201 | 201 | 36,000 |
1983/05/25 | 205 | 205 | 205 | 205 | 34,000 |
1983/05/24 | 201 | 205 | 201 | 205 | 41,000 |
1983/05/23 | 205 | 205 | 200 | 205 | 98,000 |
1983/05/20 | 207 | 207 | 202 | 202 | 155,000 |
1983/05/19 | 208 | 213 | 208 | 210 | 7,000 |
1983/05/18 | 210 | 210 | 208 | 208 | 44,000 |
1983/05/17 | 210 | 210 | 207 | 208 | 25,000 |
1983/05/16 | 220 | 220 | 215 | 215 | 21,000 |
1983/05/14 | 215 | 215 | 215 | 215 | 2,000 |
1983/05/13 | 219 | 219 | 213 | 215 | 8,000 |
1983/05/12 | 215 | 220 | 215 | 220 | 12,000 |
1983/05/11 | 218 | 220 | 213 | 220 | 44,000 |
1983/05/10 | 213 | 215 | 213 | 215 | 12,000 |
1983/05/09 | 215 | 216 | 213 | 213 | 7,000 |
1983/05/07 | 210 | 215 | 210 | 215 | 34,000 |
1983/05/06 | 217 | 217 | 215 | 215 | 11,000 |
1983/05/04 | 216 | 216 | 216 | 216 | 26,000 |
1983/05/02 | 216 | 217 | 216 | 217 | 14,000 |
1983/04/30 | 220 | 220 | 216 | 216 | 5,000 |
1983/04/28 | 218 | 220 | 217 | 220 | 37,000 |
1983/04/27 | 225 | 225 | 218 | 218 | 46,000 |
1983/04/26 | 216 | 228 | 216 | 228 | 54,000 |
1983/04/25 | 221 | 221 | 215 | 219 | 42,000 |
1983/04/23 | 222 | 222 | 220 | 220 | 23,000 |
1983/04/22 | 220 | 222 | 215 | 221 | 17,000 |
1983/04/21 | 221 | 221 | 220 | 220 | 10,000 |
1983/04/20 | 222 | 222 | 220 | 220 | 27,000 |
1983/04/19 | 226 | 226 | 225 | 225 | 14,000 |
1983/04/18 | 230 | 230 | 225 | 226 | 31,000 |
1983/04/15 | 228 | 230 | 226 | 230 | 20,000 |
1983/04/14 | 224 | 224 | 224 | 224 | 6,000 |
1983/04/13 | 231 | 231 | 222 | 222 | 43,000 |
1983/04/12 | 230 | 230 | 222 | 225 | 74,000 |
1983/04/11 | 237 | 237 | 229 | 229 | 145,000 |
1983/04/09 | 240 | 240 | 235 | 240 | 142,000 |
1983/04/08 | 221 | 246 | 221 | 235 | 1,001,000 |
1983/04/07 | 220 | 220 | 219 | 220 | 43,000 |
1983/04/05 | 220 | 220 | 220 | 220 | 35,000 |
1983/04/04 | 217 | 220 | 216 | 218 | 77,000 |
1983/04/02 | 213 | 213 | 213 | 213 | 13,000 |
1983/04/01 | 215 | 215 | 209 | 213 | 26,000 |
1983/03/31 | 216 | 216 | 209 | 209 | 41,000 |
1983/03/30 | 219 | 220 | 215 | 216 | 8,000 |
1983/03/29 | 217 | 220 | 217 | 220 | 33,000 |
1983/03/28 | 210 | 212 | 210 | 212 | 17,000 |
1983/03/26 | 209 | 209 | 208 | 208 | 8,000 |
1983/03/25 | 208 | 210 | 208 | 209 | 23,000 |
1983/03/24 | 203 | 208 | 203 | 208 | 11,000 |
1983/03/23 | 204 | 204 | 202 | 203 | 82,000 |
1983/03/22 | 205 | 205 | 203 | 203 | 33,000 |
1983/03/18 | 207 | 210 | 207 | 210 | 24,000 |
1983/03/17 | 210 | 214 | 207 | 207 | 23,000 |
1983/03/16 | 210 | 210 | 210 | 210 | 34,000 |
1983/03/15 | 216 | 216 | 210 | 210 | 182,000 |
1983/03/14 | 215 | 219 | 215 | 216 | 26,000 |
1983/03/12 | 215 | 215 | 215 | 215 | 4,000 |
1983/03/11 | 215 | 215 | 215 | 215 | 3,000 |
1983/03/10 | 214 | 214 | 213 | 213 | 24,000 |
1983/03/09 | 214 | 220 | 214 | 220 | 27,000 |
1983/03/08 | 215 | 215 | 214 | 214 | 9,000 |
1983/03/07 | 220 | 220 | 215 | 215 | 41,000 |
1983/03/05 | 218 | 219 | 218 | 219 | 13,000 |
1983/03/04 | 230 | 230 | 217 | 217 | 84,000 |
1983/03/03 | 230 | 235 | 230 | 232 | 90,000 |
1983/03/02 | 228 | 230 | 226 | 226 | 100,000 |
1983/03/01 | 225 | 230 | 221 | 228 | 74,000 |
1983/02/28 | 229 | 231 | 224 | 224 | 51,000 |
1983/02/26 | 237 | 237 | 231 | 237 | 195,000 |
1983/02/25 | 211 | 226 | 211 | 224 | 119,000 |
1983/02/24 | 215 | 215 | 211 | 215 | 37,000 |
1983/02/23 | 207 | 211 | 207 | 210 | 70,000 |
1983/02/22 | 210 | 210 | 207 | 210 | 35,000 |
1983/02/21 | 217 | 220 | 215 | 215 | 63,000 |
1983/02/18 | 219 | 219 | 217 | 217 | 32,000 |
1983/02/17 | 219 | 222 | 218 | 218 | 67,000 |
1983/02/16 | 218 | 223 | 218 | 219 | 67,000 |
1983/02/15 | 223 | 224 | 218 | 222 | 54,000 |
1983/02/14 | 227 | 228 | 220 | 223 | 44,000 |
1983/02/12 | 216 | 224 | 216 | 223 | 65,000 |
1983/02/10 | 221 | 221 | 216 | 218 | 44,000 |
1983/02/09 | 222 | 222 | 220 | 220 | 36,000 |
1983/02/08 | 220 | 221 | 220 | 221 | 33,000 |
1983/02/07 | 225 | 229 | 222 | 224 | 55,000 |
1983/02/05 | 221 | 230 | 220 | 230 | 67,000 |
1983/02/04 | 224 | 225 | 222 | 222 | 54,000 |
1983/02/03 | 233 | 233 | 218 | 219 | 137,000 |
1983/02/02 | 243 | 243 | 235 | 236 | 325,000 |
1983/02/01 | 240 | 243 | 235 | 240 | 312,000 |
1983/01/31 | 245 | 245 | 235 | 239 | 271,000 |
1983/01/29 | 220 | 232 | 220 | 227 | 62,000 |
1983/01/28 | 225 | 225 | 215 | 217 | 62,000 |
1983/01/27 | 225 | 225 | 218 | 225 | 80,000 |
1983/01/26 | 225 | 231 | 224 | 224 | 65,000 |
1983/01/25 | 217 | 220 | 217 | 220 | 27,000 |
1983/01/24 | 223 | 223 | 216 | 216 | 63,000 |
1983/01/22 | 227 | 230 | 225 | 225 | 43,000 |
1983/01/21 | 225 | 229 | 222 | 222 | 123,000 |
1983/01/20 | 229 | 236 | 225 | 225 | 157,000 |
1983/01/19 | 232 | 232 | 222 | 228 | 160,000 |
1983/01/18 | 234 | 235 | 221 | 233 | 143,000 |
1983/01/17 | 249 | 249 | 235 | 235 | 402,000 |
1983/01/14 | 228 | 247 | 226 | 244 | 1,438,000 |
1983/01/13 | 225 | 235 | 225 | 227 | 613,000 |
1983/01/12 | 215 | 225 | 206 | 220 | 353,000 |
1983/01/11 | 211 | 215 | 211 | 211 | 182,000 |
1983/01/10 | 215 | 215 | 212 | 215 | 80,000 |
1983/01/08 | 210 | 212 | 208 | 210 | 60,000 |
1983/01/07 | 210 | 210 | 210 | 210 | 34,000 |
1983/01/06 | 202 | 206 | 202 | 206 | 52,000 |
1983/01/05 | 206 | 206 | 201 | 202 | 55,000 |
1983/01/04 | 210 | 214 | 205 | 205 | 62,000 |