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 |
---|---|---|---|---|---|
1984/12/28 | 260 | 264 | 259 | 264 | 44,000 |
1984/12/27 | 268 | 268 | 252 | 252 | 107,000 |
1984/12/26 | 258 | 265 | 258 | 265 | 64,000 |
1984/12/25 | 251 | 252 | 250 | 252 | 33,000 |
1984/12/24 | 253 | 253 | 250 | 250 | 79,000 |
1984/12/22 | 252 | 252 | 252 | 252 | 25,000 |
1984/12/21 | 254 | 255 | 251 | 251 | 120,000 |
1984/12/20 | 253 | 255 | 251 | 253 | 97,000 |
1984/12/19 | 253 | 254 | 253 | 253 | 35,000 |
1984/12/18 | 257 | 257 | 251 | 253 | 54,000 |
1984/12/17 | 258 | 260 | 255 | 255 | 37,000 |
1984/12/15 | 265 | 265 | 260 | 260 | 29,000 |
1984/12/14 | 265 | 266 | 259 | 260 | 147,000 |
1984/12/13 | 273 | 273 | 265 | 265 | 131,000 |
1984/12/12 | 265 | 272 | 261 | 268 | 198,000 |
1984/12/11 | 268 | 268 | 260 | 266 | 48,000 |
1984/12/10 | 265 | 266 | 261 | 266 | 30,000 |
1984/12/07 | 278 | 279 | 261 | 261 | 138,000 |
1984/12/06 | 267 | 280 | 267 | 276 | 268,000 |
1984/12/05 | 269 | 269 | 267 | 267 | 74,000 |
1984/12/04 | 258 | 270 | 258 | 267 | 169,000 |
1984/12/03 | 260 | 260 | 255 | 257 | 77,000 |
1984/12/01 | 255 | 260 | 255 | 260 | 34,000 |
1984/11/30 | 263 | 263 | 255 | 255 | 69,000 |
1984/11/29 | 260 | 264 | 258 | 260 | 142,000 |
1984/11/28 | 261 | 264 | 256 | 264 | 63,000 |
1984/11/27 | 250 | 260 | 250 | 260 | 94,000 |
1984/11/26 | 250 | 253 | 250 | 253 | 17,000 |
1984/11/24 | 251 | 251 | 250 | 250 | 41,000 |
1984/11/22 | 252 | 252 | 248 | 250 | 22,000 |
1984/11/21 | 251 | 253 | 250 | 250 | 80,000 |
1984/11/20 | 250 | 250 | 250 | 250 | 21,000 |
1984/11/19 | 245 | 250 | 242 | 250 | 32,000 |
1984/11/17 | 246 | 250 | 245 | 245 | 58,000 |
1984/11/16 | 246 | 247 | 245 | 245 | 178,000 |
1984/11/15 | 249 | 250 | 246 | 250 | 32,000 |
1984/11/14 | 250 | 250 | 245 | 250 | 72,000 |
1984/11/13 | 255 | 255 | 250 | 250 | 239,000 |
1984/11/12 | 257 | 257 | 255 | 255 | 47,000 |
1984/11/09 | 259 | 259 | 255 | 255 | 13,000 |
1984/11/08 | 268 | 268 | 255 | 255 | 35,000 |
1984/11/07 | 270 | 272 | 266 | 269 | 107,000 |
1984/11/06 | 275 | 279 | 271 | 272 | 49,000 |
1984/11/05 | 265 | 270 | 260 | 270 | 93,000 |
1984/11/02 | 260 | 260 | 256 | 260 | 67,000 |
1984/11/01 | 260 | 266 | 260 | 263 | 98,000 |
1984/10/31 | 252 | 260 | 252 | 259 | 109,000 |
1984/10/30 | 245 | 246 | 242 | 242 | 18,000 |
1984/10/29 | 243 | 253 | 241 | 241 | 83,000 |
1984/10/27 | 245 | 245 | 241 | 241 | 51,000 |
1984/10/26 | 240 | 246 | 240 | 246 | 129,000 |
1984/10/25 | 240 | 247 | 237 | 240 | 191,000 |
1984/10/24 | 245 | 245 | 234 | 235 | 269,000 |
1984/10/23 | 246 | 246 | 243 | 245 | 176,000 |
1984/10/22 | 245 | 245 | 245 | 245 | 19,000 |
1984/10/20 | 247 | 247 | 245 | 245 | 62,000 |
1984/10/19 | 252 | 252 | 245 | 245 | 22,000 |
1984/10/17 | 246 | 247 | 244 | 247 | 29,000 |
1984/10/16 | 243 | 244 | 243 | 243 | 119,000 |
1984/10/15 | 260 | 260 | 245 | 248 | 41,000 |
1984/10/12 | 265 | 266 | 263 | 263 | 23,000 |
1984/10/11 | 266 | 266 | 265 | 265 | 27,000 |
1984/10/09 | 268 | 268 | 265 | 265 | 94,000 |
1984/10/08 | 274 | 274 | 268 | 270 | 30,000 |
1984/10/06 | 266 | 274 | 266 | 274 | 17,000 |
1984/10/05 | 265 | 271 | 265 | 270 | 66,000 |
1984/10/04 | 266 | 268 | 265 | 265 | 34,000 |
1984/10/03 | 265 | 268 | 265 | 268 | 38,000 |
1984/10/02 | 268 | 270 | 267 | 267 | 31,000 |
1984/10/01 | 270 | 270 | 266 | 266 | 52,000 |
1984/09/29 | 265 | 270 | 265 | 270 | 38,000 |
1984/09/28 | 269 | 270 | 265 | 270 | 49,000 |
1984/09/27 | 270 | 271 | 265 | 270 | 31,000 |
1984/09/26 | 270 | 275 | 266 | 275 | 87,000 |
1984/09/25 | 275 | 280 | 271 | 275 | 147,000 |
1984/09/22 | 281 | 281 | 275 | 275 | 87,000 |
1984/09/21 | 284 | 284 | 280 | 281 | 105,000 |
1984/09/20 | 280 | 284 | 280 | 284 | 25,000 |
1984/09/19 | 286 | 290 | 285 | 286 | 89,000 |
1984/09/18 | 295 | 295 | 288 | 289 | 121,000 |
1984/09/17 | 300 | 300 | 295 | 295 | 44,000 |
1984/09/14 | 302 | 305 | 293 | 300 | 133,000 |
1984/09/13 | 295 | 304 | 291 | 304 | 194,000 |
1984/09/12 | 299 | 301 | 295 | 295 | 133,000 |
1984/09/11 | 303 | 303 | 296 | 296 | 44,000 |
1984/09/10 | 306 | 312 | 300 | 300 | 258,000 |
1984/09/07 | 311 | 313 | 305 | 305 | 116,000 |
1984/09/06 | 310 | 311 | 305 | 311 | 148,000 |
1984/09/05 | 319 | 319 | 305 | 305 | 177,000 |
1984/09/04 | 305 | 324 | 300 | 320 | 404,000 |
1984/09/03 | 301 | 309 | 300 | 305 | 156,000 |
1984/09/01 | 300 | 309 | 300 | 309 | 153,000 |
1984/08/31 | 300 | 309 | 295 | 299 | 912,000 |
1984/08/30 | 310 | 315 | 295 | 295 | 409,000 |
1984/08/29 | 320 | 325 | 311 | 312 | 419,000 |
1984/08/28 | 315 | 330 | 315 | 330 | 671,000 |
1984/08/27 | 311 | 330 | 309 | 330 | 131,000 |
1984/08/25 | 316 | 317 | 311 | 316 | 128,000 |
1984/08/24 | 327 | 327 | 315 | 326 | 203,000 |
1984/08/23 | 329 | 329 | 315 | 327 | 155,000 |
1984/08/22 | 330 | 332 | 325 | 325 | 136,000 |
1984/08/21 | 342 | 342 | 321 | 331 | 679,000 |
1984/08/20 | 334 | 349 | 323 | 339 | 3,057,000 |
1984/08/18 | 319 | 334 | 318 | 334 | 959,000 |
1984/08/17 | 300 | 330 | 300 | 324 | 1,504,000 |
1984/08/16 | 308 | 310 | 298 | 298 | 210,000 |
1984/08/15 | 298 | 308 | 298 | 304 | 129,000 |
1984/08/14 | 295 | 300 | 295 | 296 | 91,000 |
1984/08/13 | 309 | 309 | 295 | 295 | 216,000 |
1984/08/10 | 308 | 310 | 303 | 305 | 425,000 |
1984/08/09 | 319 | 322 | 308 | 315 | 487,000 |
1984/08/08 | 334 | 334 | 323 | 328 | 550,000 |
1984/08/07 | 340 | 342 | 320 | 332 | 2,744,000 |
1984/08/06 | 316 | 325 | 310 | 325 | 388,000 |
1984/08/04 | 319 | 329 | 316 | 316 | 1,121,000 |
1984/08/03 | 295 | 332 | 295 | 330 | 5,152,000 |
1984/08/02 | 275 | 300 | 275 | 295 | 372,000 |
1984/08/01 | 284 | 284 | 275 | 275 | 296,000 |
1984/07/31 | 292 | 293 | 272 | 285 | 541,000 |
1984/07/30 | 300 | 303 | 291 | 297 | 254,000 |
1984/07/28 | 302 | 305 | 296 | 300 | 554,000 |
1984/07/27 | 304 | 311 | 284 | 290 | 647,000 |
1984/07/26 | 318 | 318 | 308 | 308 | 1,198,000 |
1984/07/25 | 319 | 319 | 306 | 314 | 1,729,000 |
1984/07/24 | 289 | 319 | 288 | 316 | 2,649,000 |
1984/07/23 | 303 | 309 | 290 | 294 | 1,249,000 |
1984/07/21 | 305 | 306 | 293 | 299 | 941,000 |
1984/07/20 | 302 | 317 | 298 | 310 | 5,910,000 |
1984/07/19 | 287 | 305 | 286 | 303 | 4,160,000 |
1984/07/18 | 270 | 286 | 267 | 286 | 2,465,000 |
1984/07/17 | 252 | 266 | 252 | 262 | 216,000 |
1984/07/16 | 252 | 261 | 252 | 256 | 153,000 |
1984/07/13 | 266 | 266 | 256 | 257 | 420,000 |
1984/07/12 | 269 | 278 | 261 | 264 | 2,507,000 |
1984/07/11 | 249 | 273 | 243 | 271 | 2,005,000 |
1984/07/10 | 250 | 250 | 241 | 246 | 395,000 |
1984/07/09 | 238 | 250 | 238 | 250 | 684,000 |
1984/07/07 | 245 | 245 | 230 | 243 | 373,000 |
1984/07/06 | 230 | 240 | 229 | 240 | 540,000 |
1984/07/05 | 219 | 222 | 219 | 220 | 43,000 |
1984/07/04 | 216 | 220 | 216 | 216 | 41,000 |
1984/07/03 | 220 | 221 | 216 | 216 | 83,000 |
1984/07/02 | 221 | 221 | 220 | 220 | 18,000 |
1984/06/30 | 220 | 220 | 220 | 220 | 7,000 |
1984/06/29 | 222 | 225 | 218 | 220 | 46,000 |
1984/06/28 | 235 | 235 | 227 | 227 | 137,000 |
1984/06/27 | 220 | 230 | 215 | 230 | 149,000 |
1984/06/26 | 218 | 218 | 215 | 215 | 12,000 |
1984/06/25 | 220 | 220 | 220 | 220 | 11,000 |
1984/06/23 | 218 | 218 | 218 | 218 | 122,000 |
1984/06/22 | 217 | 220 | 217 | 220 | 20,000 |
1984/06/21 | 217 | 217 | 215 | 215 | 33,000 |
1984/06/20 | 213 | 215 | 213 | 215 | 11,000 |
1984/06/19 | 213 | 213 | 211 | 211 | 21,000 |
1984/06/18 | 212 | 212 | 212 | 212 | 7,000 |
1984/06/16 | 210 | 211 | 209 | 210 | 28,000 |
1984/06/15 | 210 | 210 | 210 | 210 | 16,000 |
1984/06/14 | 215 | 215 | 211 | 211 | 3,000 |
1984/06/13 | 221 | 221 | 218 | 218 | 15,000 |
1984/06/12 | 221 | 221 | 221 | 221 | 8,000 |
1984/06/11 | 216 | 221 | 216 | 216 | 20,000 |
1984/06/08 | 211 | 211 | 211 | 211 | 3,000 |
1984/06/07 | 211 | 211 | 211 | 211 | 3,000 |
1984/06/06 | 210 | 210 | 208 | 208 | 40,000 |
1984/06/05 | 210 | 210 | 210 | 210 | 18,000 |
1984/06/04 | 210 | 210 | 210 | 210 | 2,000 |
1984/06/02 | 210 | 210 | 210 | 210 | 3,000 |
1984/06/01 | 211 | 211 | 208 | 210 | 7,000 |
1984/05/31 | 209 | 209 | 209 | 209 | 1,000 |
1984/05/30 | 208 | 208 | 208 | 208 | 51,000 |
1984/05/29 | 209 | 209 | 209 | 209 | 7,000 |
1984/05/28 | 211 | 211 | 211 | 211 | 7,000 |
1984/05/25 | 209 | 210 | 208 | 209 | 19,000 |
1984/05/24 | 210 | 210 | 208 | 208 | 5,000 |
1984/05/23 | 214 | 214 | 208 | 208 | 22,000 |
1984/05/22 | 214 | 214 | 214 | 214 | 2,000 |
1984/05/21 | 216 | 216 | 213 | 213 | 33,000 |
1984/05/19 | 214 | 214 | 213 | 214 | 11,000 |
1984/05/18 | 215 | 215 | 213 | 213 | 12,000 |
1984/05/17 | 224 | 224 | 220 | 220 | 11,000 |
1984/05/16 | 223 | 224 | 220 | 220 | 11,000 |
1984/05/15 | 220 | 220 | 213 | 213 | 8,000 |
1984/05/14 | 230 | 230 | 222 | 222 | 49,000 |
1984/05/11 | 230 | 230 | 228 | 230 | 35,000 |
1984/05/10 | 234 | 234 | 226 | 226 | 52,000 |
1984/05/09 | 226 | 235 | 224 | 234 | 97,000 |
1984/05/08 | 221 | 221 | 221 | 221 | 18,000 |
1984/05/07 | 230 | 230 | 221 | 221 | 18,000 |
1984/05/04 | 218 | 231 | 217 | 225 | 117,000 |
1984/05/02 | 215 | 215 | 215 | 215 | 8,000 |
1984/04/28 | 220 | 220 | 212 | 215 | 179,000 |
1984/04/27 | 220 | 220 | 217 | 220 | 36,000 |
1984/04/26 | 219 | 220 | 219 | 220 | 18,000 |
1984/04/24 | 210 | 212 | 209 | 211 | 32,000 |
1984/04/23 | 212 | 212 | 208 | 209 | 24,000 |
1984/04/20 | 206 | 210 | 203 | 207 | 77,000 |
1984/04/19 | 210 | 210 | 205 | 205 | 93,000 |
1984/04/18 | 215 | 215 | 210 | 211 | 154,000 |
1984/04/17 | 216 | 216 | 215 | 215 | 27,000 |
1984/04/16 | 215 | 215 | 215 | 215 | 9,000 |
1984/04/13 | 217 | 217 | 215 | 215 | 46,000 |
1984/04/12 | 218 | 219 | 218 | 219 | 12,000 |
1984/04/11 | 217 | 219 | 217 | 217 | 52,000 |
1984/04/10 | 220 | 220 | 217 | 217 | 18,000 |
1984/04/09 | 220 | 220 | 216 | 220 | 11,000 |
1984/04/06 | 225 | 225 | 216 | 216 | 12,000 |
1984/04/05 | 216 | 222 | 216 | 220 | 32,000 |
1984/04/03 | 225 | 230 | 225 | 230 | 12,000 |
1984/04/02 | 226 | 226 | 225 | 225 | 36,000 |
1984/03/31 | 226 | 230 | 225 | 225 | 7,000 |
1984/03/30 | 233 | 238 | 225 | 226 | 72,000 |
1984/03/29 | 228 | 228 | 225 | 225 | 149,000 |
1984/03/27 | 224 | 225 | 219 | 220 | 64,000 |
1984/03/26 | 221 | 224 | 221 | 224 | 14,000 |
1984/03/24 | 230 | 230 | 220 | 224 | 26,000 |
1984/03/23 | 225 | 225 | 221 | 225 | 23,000 |
1984/03/22 | 221 | 221 | 215 | 215 | 42,000 |
1984/03/21 | 216 | 216 | 216 | 216 | 6,000 |
1984/03/19 | 221 | 221 | 220 | 220 | 64,000 |
1984/03/16 | 231 | 231 | 230 | 230 | 9,000 |
1984/03/15 | 230 | 235 | 230 | 230 | 48,000 |
1984/03/14 | 221 | 225 | 220 | 225 | 15,000 |
1984/03/13 | 219 | 220 | 219 | 220 | 10,000 |
1984/03/12 | 218 | 218 | 217 | 218 | 9,000 |
1984/03/09 | 217 | 217 | 217 | 217 | 10,000 |
1984/03/08 | 216 | 216 | 216 | 216 | 31,000 |
1984/03/07 | 216 | 216 | 216 | 216 | 10,000 |
1984/03/06 | 216 | 216 | 216 | 216 | 3,000 |
1984/03/05 | 217 | 217 | 215 | 215 | 10,000 |
1984/03/03 | 215 | 215 | 215 | 215 | 17,000 |
1984/03/02 | 216 | 216 | 216 | 216 | 5,000 |
1984/03/01 | 215 | 215 | 215 | 215 | 9,000 |
1984/02/29 | 215 | 220 | 215 | 215 | 11,000 |
1984/02/28 | 215 | 215 | 212 | 212 | 22,000 |
1984/02/27 | 215 | 215 | 215 | 215 | 12,000 |
1984/02/25 | 212 | 215 | 212 | 215 | 30,000 |
1984/02/24 | 215 | 215 | 212 | 212 | 10,000 |
1984/02/23 | 220 | 220 | 211 | 211 | 60,000 |
1984/02/22 | 220 | 222 | 220 | 220 | 31,000 |
1984/02/21 | 223 | 223 | 220 | 220 | 51,000 |
1984/02/20 | 225 | 225 | 224 | 224 | 28,000 |
1984/02/18 | 226 | 227 | 225 | 225 | 42,000 |
1984/02/17 | 228 | 228 | 226 | 226 | 23,000 |
1984/02/16 | 228 | 230 | 227 | 227 | 62,000 |
1984/02/15 | 228 | 230 | 228 | 230 | 6,000 |
1984/02/14 | 231 | 231 | 227 | 228 | 44,000 |
1984/02/13 | 232 | 236 | 231 | 231 | 48,000 |
1984/02/10 | 236 | 238 | 230 | 230 | 52,000 |
1984/02/09 | 235 | 235 | 231 | 231 | 20,000 |
1984/02/08 | 235 | 235 | 235 | 235 | 19,000 |
1984/02/07 | 242 | 242 | 242 | 242 | 4,000 |
1984/02/06 | 241 | 250 | 241 | 243 | 162,000 |
1984/02/04 | 240 | 240 | 236 | 236 | 18,000 |
1984/02/03 | 238 | 240 | 231 | 240 | 104,000 |
1984/02/02 | 244 | 244 | 238 | 240 | 147,000 |
1984/02/01 | 245 | 249 | 245 | 249 | 14,000 |
1984/01/31 | 239 | 245 | 238 | 245 | 40,000 |
1984/01/30 | 244 | 244 | 238 | 243 | 37,000 |
1984/01/27 | 255 | 258 | 244 | 253 | 187,000 |
1984/01/26 | 255 | 260 | 253 | 255 | 423,000 |
1984/01/25 | 242 | 266 | 242 | 265 | 2,802,000 |
1984/01/24 | 250 | 250 | 245 | 247 | 462,000 |
1984/01/23 | 243 | 251 | 242 | 250 | 1,203,000 |
1984/01/21 | 235 | 242 | 228 | 242 | 223,000 |
1984/01/20 | 235 | 238 | 235 | 236 | 158,000 |
1984/01/19 | 225 | 230 | 225 | 230 | 30,000 |
1984/01/18 | 230 | 230 | 224 | 224 | 158,000 |
1984/01/17 | 232 | 232 | 225 | 225 | 169,000 |
1984/01/13 | 243 | 243 | 237 | 237 | 154,000 |
1984/01/12 | 239 | 247 | 235 | 245 | 625,000 |
1984/01/11 | 220 | 242 | 220 | 242 | 497,000 |
1984/01/10 | 221 | 221 | 219 | 219 | 27,000 |
1984/01/09 | 219 | 220 | 218 | 220 | 72,000 |
1984/01/07 | 220 | 220 | 220 | 220 | 39,000 |
1984/01/06 | 219 | 223 | 218 | 220 | 76,000 |
1984/01/05 | 220 | 223 | 217 | 220 | 98,000 |
1984/01/04 | 220 | 220 | 215 | 215 | 239,000 |