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 |
|---|---|---|---|---|---|
| 1985/12/28 | 420 | 423 | 417 | 417 | 74,000 |
| 1985/12/27 | 428 | 435 | 421 | 425 | 70,000 |
| 1985/12/26 | 435 | 435 | 426 | 426 | 149,000 |
| 1985/12/25 | 432 | 443 | 425 | 425 | 391,000 |
| 1985/12/24 | 438 | 438 | 429 | 429 | 79,000 |
| 1985/12/23 | 432 | 440 | 430 | 433 | 135,000 |
| 1985/12/21 | 435 | 435 | 430 | 431 | 99,000 |
| 1985/12/20 | 442 | 442 | 429 | 430 | 168,000 |
| 1985/12/19 | 453 | 453 | 435 | 442 | 242,000 |
| 1985/12/18 | 460 | 463 | 445 | 450 | 690,000 |
| 1985/12/17 | 441 | 459 | 435 | 459 | 566,000 |
| 1985/12/16 | 450 | 451 | 429 | 431 | 184,000 |
| 1985/12/13 | 452 | 469 | 445 | 445 | 2,170,000 |
| 1985/12/12 | 432 | 454 | 427 | 449 | 678,000 |
| 1985/12/11 | 433 | 435 | 427 | 428 | 225,000 |
| 1985/12/10 | 425 | 435 | 425 | 435 | 217,000 |
| 1985/12/09 | 433 | 435 | 426 | 428 | 297,000 |
| 1985/12/07 | 445 | 448 | 438 | 438 | 270,000 |
| 1985/12/06 | 450 | 462 | 436 | 450 | 1,985,000 |
| 1985/12/05 | 416 | 453 | 410 | 450 | 2,670,000 |
| 1985/12/04 | 415 | 422 | 402 | 416 | 491,000 |
| 1985/12/03 | 418 | 435 | 413 | 415 | 1,641,000 |
| 1985/12/02 | 400 | 414 | 396 | 413 | 819,000 |
| 1985/11/30 | 405 | 405 | 400 | 403 | 402,000 |
| 1985/11/29 | 383 | 412 | 381 | 405 | 1,022,000 |
| 1985/11/28 | 390 | 390 | 383 | 385 | 648,000 |
| 1985/11/27 | 390 | 392 | 381 | 390 | 1,452,000 |
| 1985/11/26 | 360 | 384 | 358 | 384 | 836,000 |
| 1985/11/25 | 361 | 362 | 355 | 358 | 82,000 |
| 1985/11/22 | 357 | 360 | 356 | 360 | 96,000 |
| 1985/11/21 | 354 | 355 | 353 | 355 | 79,000 |
| 1985/11/20 | 351 | 362 | 350 | 356 | 92,000 |
| 1985/11/19 | 351 | 357 | 345 | 350 | 138,000 |
| 1985/11/18 | 349 | 350 | 349 | 349 | 37,000 |
| 1985/11/16 | 345 | 349 | 345 | 349 | 41,000 |
| 1985/11/15 | 349 | 349 | 345 | 345 | 44,000 |
| 1985/11/14 | 349 | 350 | 339 | 345 | 65,000 |
| 1985/11/13 | 349 | 351 | 349 | 349 | 20,000 |
| 1985/11/12 | 355 | 355 | 349 | 353 | 40,000 |
| 1985/11/11 | 354 | 354 | 349 | 352 | 17,000 |
| 1985/11/08 | 351 | 358 | 351 | 355 | 47,000 |
| 1985/11/07 | 345 | 368 | 344 | 350 | 265,000 |
| 1985/11/06 | 344 | 345 | 339 | 339 | 23,000 |
| 1985/11/05 | 339 | 348 | 339 | 348 | 15,000 |
| 1985/11/02 | 342 | 342 | 337 | 342 | 11,000 |
| 1985/11/01 | 336 | 339 | 336 | 338 | 41,000 |
| 1985/10/31 | 337 | 342 | 337 | 337 | 18,000 |
| 1985/10/30 | 334 | 336 | 334 | 336 | 13,000 |
| 1985/10/29 | 332 | 333 | 332 | 333 | 38,000 |
| 1985/10/28 | 338 | 339 | 336 | 336 | 31,000 |
| 1985/10/26 | 335 | 340 | 335 | 339 | 29,000 |
| 1985/10/25 | 333 | 342 | 333 | 337 | 51,000 |
| 1985/10/24 | 355 | 356 | 330 | 330 | 89,000 |
| 1985/10/23 | 353 | 360 | 353 | 353 | 68,000 |
| 1985/10/22 | 360 | 360 | 354 | 358 | 38,000 |
| 1985/10/21 | 359 | 364 | 359 | 361 | 82,000 |
| 1985/10/19 | 353 | 358 | 353 | 358 | 32,000 |
| 1985/10/18 | 350 | 355 | 346 | 350 | 54,000 |
| 1985/10/17 | 352 | 355 | 346 | 350 | 89,000 |
| 1985/10/16 | 362 | 362 | 353 | 353 | 55,000 |
| 1985/10/15 | 362 | 365 | 359 | 365 | 100,000 |
| 1985/10/14 | 359 | 365 | 358 | 360 | 45,000 |
| 1985/10/11 | 364 | 369 | 358 | 358 | 59,000 |
| 1985/10/09 | 367 | 370 | 359 | 359 | 99,000 |
| 1985/10/08 | 375 | 375 | 370 | 370 | 151,000 |
| 1985/10/07 | 366 | 366 | 366 | 366 | 52,000 |
| 1985/10/05 | 369 | 370 | 362 | 365 | 58,000 |
| 1985/10/04 | 369 | 369 | 365 | 369 | 65,000 |
| 1985/10/03 | 371 | 374 | 365 | 365 | 75,000 |
| 1985/10/02 | 379 | 379 | 366 | 369 | 125,000 |
| 1985/10/01 | 396 | 396 | 377 | 377 | 736,000 |
| 1985/09/30 | 356 | 388 | 353 | 388 | 614,000 |
| 1985/09/28 | 355 | 359 | 355 | 356 | 38,000 |
| 1985/09/27 | 359 | 365 | 355 | 360 | 151,000 |
| 1985/09/26 | 350 | 359 | 348 | 358 | 108,000 |
| 1985/09/25 | 350 | 359 | 348 | 353 | 127,000 |
| 1985/09/24 | 350 | 353 | 346 | 352 | 78,000 |
| 1985/09/21 | 346 | 349 | 345 | 345 | 40,000 |
| 1985/09/20 | 346 | 350 | 345 | 345 | 82,000 |
| 1985/09/19 | 348 | 348 | 341 | 345 | 68,000 |
| 1985/09/18 | 351 | 351 | 347 | 350 | 70,000 |
| 1985/09/17 | 353 | 357 | 351 | 353 | 45,000 |
| 1985/09/13 | 351 | 358 | 350 | 350 | 103,000 |
| 1985/09/12 | 355 | 355 | 349 | 350 | 50,000 |
| 1985/09/11 | 355 | 360 | 353 | 359 | 90,000 |
| 1985/09/10 | 346 | 355 | 346 | 351 | 60,000 |
| 1985/09/09 | 363 | 363 | 350 | 351 | 86,000 |
| 1985/09/07 | 365 | 365 | 356 | 363 | 269,000 |
| 1985/09/06 | 349 | 365 | 349 | 363 | 636,000 |
| 1985/09/05 | 345 | 348 | 342 | 347 | 192,000 |
| 1985/09/04 | 338 | 348 | 338 | 347 | 193,000 |
| 1985/09/03 | 334 | 343 | 326 | 340 | 84,000 |
| 1985/09/02 | 331 | 334 | 331 | 334 | 14,000 |
| 1985/08/31 | 335 | 337 | 335 | 336 | 22,000 |
| 1985/08/30 | 341 | 342 | 340 | 340 | 61,000 |
| 1985/08/29 | 347 | 349 | 342 | 343 | 72,000 |
| 1985/08/28 | 343 | 350 | 341 | 342 | 117,000 |
| 1985/08/27 | 327 | 335 | 325 | 335 | 113,000 |
| 1985/08/26 | 327 | 334 | 326 | 327 | 41,000 |
| 1985/08/24 | 330 | 339 | 330 | 332 | 16,000 |
| 1985/08/23 | 335 | 338 | 330 | 334 | 52,000 |
| 1985/08/22 | 338 | 341 | 337 | 340 | 74,000 |
| 1985/08/21 | 346 | 346 | 340 | 343 | 70,000 |
| 1985/08/20 | 349 | 349 | 338 | 344 | 55,000 |
| 1985/08/19 | 340 | 348 | 340 | 347 | 142,000 |
| 1985/08/17 | 340 | 340 | 338 | 340 | 43,000 |
| 1985/08/16 | 328 | 338 | 328 | 338 | 56,000 |
| 1985/08/15 | 321 | 333 | 321 | 328 | 45,000 |
| 1985/08/14 | 323 | 324 | 320 | 323 | 47,000 |
| 1985/08/13 | 324 | 325 | 324 | 324 | 20,000 |
| 1985/08/12 | 324 | 328 | 320 | 328 | 35,000 |
| 1985/08/09 | 315 | 326 | 312 | 326 | 68,000 |
| 1985/08/08 | 315 | 316 | 311 | 315 | 240,000 |
| 1985/08/07 | 313 | 315 | 313 | 315 | 11,000 |
| 1985/08/06 | 327 | 327 | 311 | 311 | 57,000 |
| 1985/08/05 | 325 | 329 | 322 | 327 | 14,000 |
| 1985/08/03 | 321 | 322 | 320 | 322 | 26,000 |
| 1985/08/02 | 320 | 327 | 320 | 320 | 69,000 |
| 1985/08/01 | 314 | 320 | 314 | 319 | 58,000 |
| 1985/07/31 | 327 | 327 | 310 | 310 | 88,000 |
| 1985/07/30 | 335 | 335 | 317 | 317 | 105,000 |
| 1985/07/29 | 341 | 345 | 326 | 340 | 91,000 |
| 1985/07/27 | 348 | 350 | 340 | 340 | 69,000 |
| 1985/07/26 | 340 | 350 | 340 | 345 | 52,000 |
| 1985/07/25 | 344 | 349 | 340 | 340 | 92,000 |
| 1985/07/24 | 350 | 350 | 345 | 350 | 171,000 |
| 1985/07/23 | 359 | 359 | 348 | 350 | 231,000 |
| 1985/07/22 | 345 | 359 | 345 | 354 | 274,000 |
| 1985/07/20 | 353 | 353 | 345 | 345 | 325,000 |
| 1985/07/19 | 350 | 354 | 346 | 349 | 249,000 |
| 1985/07/18 | 345 | 355 | 345 | 350 | 231,000 |
| 1985/07/17 | 340 | 347 | 340 | 345 | 86,000 |
| 1985/07/16 | 348 | 348 | 335 | 339 | 159,000 |
| 1985/07/15 | 345 | 360 | 337 | 339 | 260,000 |
| 1985/07/12 | 355 | 359 | 348 | 350 | 318,000 |
| 1985/07/11 | 360 | 369 | 346 | 359 | 1,473,000 |
| 1985/07/10 | 340 | 360 | 339 | 358 | 947,000 |
| 1985/07/09 | 357 | 358 | 338 | 338 | 971,000 |
| 1985/07/08 | 348 | 354 | 345 | 352 | 1,039,000 |
| 1985/07/06 | 330 | 335 | 330 | 335 | 275,000 |
| 1985/07/05 | 330 | 335 | 315 | 323 | 466,000 |
| 1985/07/04 | 309 | 320 | 306 | 317 | 199,000 |
| 1985/07/03 | 312 | 315 | 305 | 310 | 112,000 |
| 1985/07/02 | 313 | 315 | 310 | 312 | 68,000 |
| 1985/07/01 | 315 | 315 | 310 | 310 | 181,000 |
| 1985/06/29 | 311 | 315 | 311 | 311 | 37,000 |
| 1985/06/28 | 311 | 315 | 310 | 310 | 114,000 |
| 1985/06/27 | 317 | 317 | 310 | 310 | 204,000 |
| 1985/06/26 | 327 | 327 | 317 | 317 | 72,000 |
| 1985/06/25 | 313 | 328 | 313 | 327 | 151,000 |
| 1985/06/24 | 319 | 320 | 314 | 314 | 92,000 |
| 1985/06/22 | 330 | 330 | 310 | 312 | 95,000 |
| 1985/06/21 | 330 | 335 | 320 | 320 | 215,000 |
| 1985/06/20 | 341 | 341 | 330 | 330 | 220,000 |
| 1985/06/19 | 346 | 346 | 334 | 345 | 369,000 |
| 1985/06/18 | 359 | 359 | 340 | 348 | 715,000 |
| 1985/06/17 | 356 | 360 | 341 | 344 | 1,146,000 |
| 1985/06/15 | 348 | 354 | 339 | 354 | 1,001,000 |
| 1985/06/14 | 337 | 345 | 325 | 340 | 769,000 |
| 1985/06/13 | 344 | 345 | 333 | 339 | 1,055,000 |
| 1985/06/12 | 330 | 354 | 321 | 341 | 3,547,000 |
| 1985/06/11 | 310 | 330 | 305 | 328 | 914,000 |
| 1985/06/10 | 305 | 312 | 305 | 305 | 240,000 |
| 1985/06/07 | 306 | 311 | 305 | 305 | 184,000 |
| 1985/06/06 | 310 | 312 | 305 | 305 | 210,000 |
| 1985/06/05 | 309 | 310 | 305 | 305 | 176,000 |
| 1985/06/04 | 305 | 306 | 302 | 305 | 107,000 |
| 1985/06/03 | 310 | 312 | 298 | 302 | 217,000 |
| 1985/06/01 | 295 | 307 | 295 | 307 | 82,000 |
| 1985/05/31 | 298 | 300 | 292 | 292 | 168,000 |
| 1985/05/30 | 310 | 312 | 300 | 300 | 250,000 |
| 1985/05/29 | 318 | 319 | 310 | 310 | 885,000 |
| 1985/05/28 | 306 | 314 | 306 | 310 | 713,000 |
| 1985/05/27 | 306 | 306 | 300 | 304 | 377,000 |
| 1985/05/25 | 305 | 310 | 301 | 306 | 1,335,000 |
| 1985/05/24 | 292 | 295 | 290 | 295 | 254,000 |
| 1985/05/23 | 290 | 292 | 286 | 289 | 255,000 |
| 1985/05/22 | 290 | 293 | 288 | 292 | 293,000 |
| 1985/05/21 | 293 | 294 | 288 | 289 | 428,000 |
| 1985/05/20 | 289 | 291 | 285 | 289 | 377,000 |
| 1985/05/18 | 291 | 291 | 285 | 285 | 161,000 |
| 1985/05/17 | 297 | 297 | 287 | 291 | 1,194,000 |
| 1985/05/16 | 279 | 295 | 279 | 293 | 963,000 |
| 1985/05/15 | 275 | 279 | 275 | 277 | 113,000 |
| 1985/05/14 | 279 | 279 | 273 | 277 | 140,000 |
| 1985/05/13 | 275 | 279 | 271 | 279 | 238,000 |
| 1985/05/10 | 273 | 275 | 270 | 275 | 128,000 |
| 1985/05/09 | 273 | 274 | 269 | 270 | 74,000 |
| 1985/05/08 | 270 | 270 | 265 | 266 | 91,000 |
| 1985/05/07 | 275 | 275 | 265 | 274 | 116,000 |
| 1985/05/04 | 266 | 272 | 266 | 272 | 81,000 |
| 1985/05/02 | 260 | 270 | 259 | 269 | 43,000 |
| 1985/05/01 | 260 | 265 | 255 | 255 | 185,000 |
| 1985/04/30 | 263 | 263 | 255 | 258 | 52,000 |
| 1985/04/27 | 268 | 268 | 260 | 260 | 21,000 |
| 1985/04/26 | 275 | 278 | 265 | 268 | 96,000 |
| 1985/04/25 | 263 | 274 | 261 | 270 | 147,000 |
| 1985/04/24 | 260 | 260 | 258 | 258 | 59,000 |
| 1985/04/23 | 261 | 265 | 258 | 260 | 33,000 |
| 1985/04/22 | 264 | 264 | 260 | 260 | 45,000 |
| 1985/04/20 | 260 | 260 | 258 | 260 | 14,000 |
| 1985/04/19 | 257 | 258 | 254 | 256 | 41,000 |
| 1985/04/18 | 258 | 259 | 255 | 255 | 68,000 |
| 1985/04/17 | 259 | 265 | 258 | 265 | 18,000 |
| 1985/04/16 | 266 | 266 | 260 | 260 | 57,000 |
| 1985/04/15 | 267 | 270 | 265 | 266 | 35,000 |
| 1985/04/12 | 268 | 269 | 265 | 267 | 60,000 |
| 1985/04/11 | 267 | 272 | 267 | 269 | 34,000 |
| 1985/04/10 | 271 | 273 | 271 | 272 | 26,000 |
| 1985/04/09 | 272 | 273 | 268 | 268 | 50,000 |
| 1985/04/08 | 266 | 274 | 265 | 274 | 51,000 |
| 1985/04/06 | 265 | 266 | 263 | 263 | 79,000 |
| 1985/04/05 | 268 | 268 | 265 | 265 | 176,000 |
| 1985/04/04 | 268 | 273 | 268 | 270 | 41,000 |
| 1985/04/03 | 275 | 275 | 270 | 270 | 36,000 |
| 1985/04/02 | 273 | 275 | 268 | 268 | 37,000 |
| 1985/04/01 | 267 | 273 | 267 | 273 | 27,000 |
| 1985/03/30 | 268 | 268 | 263 | 265 | 27,000 |
| 1985/03/29 | 275 | 275 | 269 | 269 | 28,000 |
| 1985/03/28 | 273 | 277 | 269 | 270 | 103,000 |
| 1985/03/27 | 263 | 273 | 261 | 273 | 112,000 |
| 1985/03/26 | 262 | 266 | 258 | 260 | 225,000 |
| 1985/03/25 | 273 | 273 | 264 | 265 | 64,000 |
| 1985/03/23 | 275 | 275 | 267 | 268 | 80,000 |
| 1985/03/22 | 279 | 281 | 270 | 270 | 128,000 |
| 1985/03/20 | 270 | 281 | 270 | 278 | 131,000 |
| 1985/03/19 | 265 | 270 | 265 | 267 | 125,000 |
| 1985/03/18 | 274 | 274 | 269 | 269 | 52,000 |
| 1985/03/16 | 281 | 281 | 271 | 271 | 104,000 |
| 1985/03/15 | 270 | 280 | 269 | 276 | 377,000 |
| 1985/03/14 | 266 | 270 | 266 | 270 | 82,000 |
| 1985/03/13 | 265 | 266 | 263 | 266 | 88,000 |
| 1985/03/12 | 267 | 267 | 265 | 265 | 44,000 |
| 1985/03/11 | 270 | 270 | 267 | 267 | 25,000 |
| 1985/03/08 | 267 | 270 | 267 | 270 | 63,000 |
| 1985/03/07 | 265 | 270 | 265 | 270 | 75,000 |
| 1985/03/06 | 266 | 266 | 265 | 265 | 75,000 |
| 1985/03/05 | 266 | 268 | 265 | 265 | 111,000 |
| 1985/03/04 | 269 | 269 | 265 | 266 | 120,000 |
| 1985/03/02 | 267 | 267 | 265 | 265 | 46,000 |
| 1985/03/01 | 268 | 269 | 265 | 265 | 114,000 |
| 1985/02/28 | 269 | 270 | 265 | 268 | 201,000 |
| 1985/02/27 | 270 | 270 | 265 | 269 | 108,000 |
| 1985/02/26 | 273 | 273 | 265 | 266 | 115,000 |
| 1985/02/25 | 271 | 273 | 271 | 272 | 57,000 |
| 1985/02/23 | 270 | 271 | 269 | 271 | 29,000 |
| 1985/02/22 | 271 | 274 | 268 | 270 | 109,000 |
| 1985/02/21 | 273 | 273 | 270 | 273 | 124,000 |
| 1985/02/20 | 265 | 271 | 262 | 271 | 191,000 |
| 1985/02/19 | 269 | 269 | 264 | 265 | 129,000 |
| 1985/02/18 | 260 | 270 | 260 | 270 | 162,000 |
| 1985/02/16 | 261 | 261 | 254 | 255 | 237,000 |
| 1985/02/15 | 262 | 262 | 256 | 256 | 243,000 |
| 1985/02/14 | 260 | 262 | 259 | 261 | 130,000 |
| 1985/02/13 | 262 | 263 | 260 | 263 | 96,000 |
| 1985/02/12 | 265 | 265 | 262 | 262 | 48,000 |
| 1985/02/08 | 260 | 262 | 260 | 262 | 211,000 |
| 1985/02/07 | 261 | 264 | 261 | 261 | 216,000 |
| 1985/02/06 | 263 | 265 | 262 | 265 | 78,000 |
| 1985/02/05 | 271 | 271 | 265 | 265 | 164,000 |
| 1985/02/04 | 265 | 275 | 265 | 271 | 146,000 |
| 1985/02/02 | 261 | 265 | 261 | 263 | 104,000 |
| 1985/02/01 | 262 | 263 | 258 | 260 | 137,000 |
| 1985/01/31 | 268 | 268 | 261 | 262 | 98,000 |
| 1985/01/30 | 260 | 267 | 260 | 267 | 127,000 |
| 1985/01/29 | 260 | 265 | 260 | 260 | 119,000 |
| 1985/01/28 | 272 | 272 | 262 | 262 | 54,000 |
| 1985/01/26 | 274 | 274 | 267 | 268 | 57,000 |
| 1985/01/25 | 271 | 273 | 269 | 269 | 126,000 |
| 1985/01/24 | 276 | 280 | 275 | 279 | 251,000 |
| 1985/01/23 | 280 | 280 | 271 | 273 | 233,000 |
| 1985/01/22 | 271 | 284 | 270 | 278 | 385,000 |
| 1985/01/21 | 275 | 275 | 270 | 274 | 111,000 |
| 1985/01/19 | 266 | 274 | 266 | 268 | 196,000 |
| 1985/01/18 | 255 | 260 | 255 | 256 | 68,000 |
| 1985/01/17 | 255 | 255 | 254 | 255 | 111,000 |
| 1985/01/16 | 255 | 257 | 255 | 255 | 64,000 |
| 1985/01/14 | 254 | 255 | 253 | 255 | 30,000 |
| 1985/01/11 | 255 | 255 | 251 | 251 | 118,000 |
| 1985/01/10 | 263 | 263 | 255 | 255 | 72,000 |
| 1985/01/09 | 262 | 263 | 260 | 262 | 99,000 |
| 1985/01/08 | 262 | 263 | 262 | 263 | 9,000 |
| 1985/01/07 | 268 | 268 | 260 | 261 | 38,000 |
| 1985/01/05 | 268 | 268 | 266 | 267 | 15,000 |
| 1985/01/04 | 263 | 263 | 263 | 263 | 17,000 |