日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 460 470 458 463 69,000
1986/12/26 460 475 460 470 92,000
1986/12/25 485 485 456 456 71,000
1986/12/24 481 482 480 480 92,000
1986/12/23 485 490 485 485 44,000
1986/12/22 500 500 490 490 41,000
1986/12/19 483 500 483 499 54,000
1986/12/18 490 490 480 480 47,000
1986/12/17 505 505 500 500 33,000
1986/12/16 508 508 500 505 62,000
1986/12/15 525 525 510 510 23,000
1986/12/12 520 525 505 525 111,000
1986/12/11 529 529 505 520 73,000
1986/12/10 533 540 510 530 113,000
1986/12/09 520 530 520 520 102,000
1986/12/08 515 522 510 515 56,000
1986/12/06 515 515 507 515 36,000
1986/12/05 520 530 505 505 217,000
1986/12/04 541 541 505 505 90,000
1986/12/03 546 554 530 540 69,000
1986/12/02 558 560 546 556 51,000
1986/12/01 550 566 545 564 108,000
1986/11/29 550 565 545 545 66,000
1986/11/28 545 566 540 560 323,000
1986/11/27 519 540 511 535 105,000
1986/11/26 495 530 495 525 98,000
1986/11/25 485 490 482 490 10,000
1986/11/22 480 485 475 485 14,000
1986/11/21 475 475 470 470 7,000
1986/11/20 470 478 470 470 41,000
1986/11/19 471 475 471 471 16,000
1986/11/18 491 500 475 475 20,000
1986/11/17 502 507 490 490 52,000
1986/11/14 490 510 490 505 95,000
1986/11/13 486 490 480 490 48,000
1986/11/12 468 490 465 487 81,000
1986/11/11 472 472 465 470 70,000
1986/11/10 456 470 456 470 39,000
1986/11/07 450 470 450 466 30,000
1986/11/06 431 450 430 450 26,000
1986/11/05 430 432 430 432 8,000
1986/11/04 430 431 430 430 10,000
1986/11/01 435 435 430 430 38,000
1986/10/31 440 448 435 435 30,000
1986/10/30 447 447 430 430 29,000
1986/10/29 459 459 452 452 100,000
1986/10/28 428 439 428 439 20,000
1986/10/27 415 428 410 428 24,000
1986/10/25 400 410 400 410 11,000
1986/10/24 385 405 385 400 42,000
1986/10/23 372 392 370 380 118,000
1986/10/22 401 401 385 385 37,000
1986/10/21 406 410 400 401 55,000
1986/10/20 431 431 411 411 45,000
1986/10/17 441 444 439 440 44,000
1986/10/16 460 460 441 441 22,000
1986/10/15 460 470 450 460 79,000
1986/10/14 470 470 460 460 17,000
1986/10/13 477 478 473 473 4,000
1986/10/09 467 480 465 480 25,000
1986/10/08 493 493 473 473 25,000
1986/10/07 466 488 461 488 61,000
1986/10/06 458 469 458 468 19,000
1986/10/04 446 458 445 458 25,000
1986/10/03 433 452 433 450 77,000
1986/10/01 470 470 463 463 23,000
1986/09/30 485 490 480 485 30,000
1986/09/29 509 509 491 500 13,000
1986/09/27 500 510 495 509 28,000
1986/09/26 485 500 485 500 64,000
1986/09/25 510 510 485 489 56,000
1986/09/24 501 506 491 505 22,000
1986/09/22 492 508 492 508 27,000
1986/09/19 510 510 487 487 50,000
1986/09/18 490 490 487 490 78,000
1986/09/17 508 508 485 485 66,000
1986/09/16 495 518 495 518 71,000
1986/09/12 480 500 480 490 53,000
1986/09/11 515 515 510 510 115,000
1986/09/10 527 527 512 515 33,000
1986/09/09 526 529 520 529 63,000
1986/09/08 525 530 525 525 15,000
1986/09/06 529 540 529 540 20,000
1986/09/05 535 558 530 558 55,000
1986/09/04 531 535 530 535 34,000
1986/09/03 522 535 522 532 40,000
1986/09/02 537 540 529 529 50,000
1986/09/01 522 535 521 535 34,000
1986/08/30 521 522 520 520 21,000
1986/08/29 530 530 516 520 43,000
1986/08/28 521 523 520 520 52,000
1986/08/27 525 528 521 521 154,000
1986/08/26 540 550 519 520 182,000
1986/08/25 526 545 521 544 56,000
1986/08/23 520 520 512 516 36,000
1986/08/22 550 551 520 520 104,000
1986/08/21 573 580 550 550 72,000
1986/08/20 580 580 573 573 30,000
1986/08/19 616 616 590 590 55,000
1986/08/18 600 615 595 615 81,000
1986/08/15 599 599 591 591 46,000
1986/08/14 599 605 597 600 195,000
1986/08/13 560 589 555 580 139,000
1986/08/12 540 560 540 560 102,000
1986/08/11 540 550 540 542 24,000
1986/08/08 551 551 545 550 23,000
1986/08/07 554 554 550 550 11,000
1986/08/06 576 576 550 574 52,000
1986/08/05 531 566 531 566 101,000
1986/08/04 530 540 530 535 116,000
1986/08/02 550 550 540 540 99,000
1986/08/01 570 570 541 547 251,000
1986/07/31 600 610 560 560 440,000
1986/07/30 601 619 600 600 55,000
1986/07/29 615 618 590 591 136,000
1986/07/28 630 640 620 628 84,000
1986/07/26 655 655 640 640 36,000
1986/07/25 650 660 640 655 266,000
1986/07/24 660 668 655 655 121,000
1986/07/23 674 674 655 670 170,000
1986/07/22 659 678 640 674 170,000
1986/07/21 685 687 650 660 322,000
1986/07/19 670 687 662 687 531,000
1986/07/18 649 659 640 650 186,000
1986/07/17 638 650 635 639 127,000
1986/07/16 653 655 641 641 148,000
1986/07/15 660 660 651 653 111,000
1986/07/14 648 659 640 657 118,000
1986/07/11 650 653 641 641 212,000
1986/07/10 660 660 640 640 156,000
1986/07/09 658 665 640 650 560,000
1986/07/08 630 655 624 655 286,000
1986/07/07 640 650 640 640 246,000
1986/07/05 640 650 640 644 187,000
1986/07/04 660 661 640 640 725,000
1986/07/03 646 668 644 658 1,899,000
1986/07/02 627 645 620 641 956,000
1986/07/01 619 625 615 615 824,000
1986/06/30 590 609 590 609 228,000
1986/06/28 600 600 590 600 127,000
1986/06/27 585 600 571 571 238,000
1986/06/26 581 585 571 571 247,000
1986/06/25 585 585 571 571 81,000
1986/06/24 578 592 575 575 183,000
1986/06/23 590 600 570 570 118,000
1986/06/21 610 615 593 593 230,000
1986/06/20 615 620 595 595 567,000
1986/06/19 627 628 610 610 570,000
1986/06/18 610 629 599 618 2,289,000
1986/06/17 561 610 551 595 513,000
1986/06/16 567 590 560 568 339,000
1986/06/13 594 595 572 576 409,000
1986/06/12 603 610 570 581 1,461,000
1986/06/11 565 594 560 589 2,778,000
1986/06/10 530 545 520 545 865,000
1986/06/09 548 549 520 520 382,000
1986/06/07 530 544 521 544 759,000
1986/06/06 533 547 511 520 1,993,000
1986/06/05 470 539 469 520 3,049,000
1986/06/04 470 472 464 470 149,000
1986/06/03 472 475 460 464 139,000
1986/06/02 469 475 460 470 191,000
1986/05/31 480 480 465 475 253,000
1986/05/30 455 480 452 480 370,000
1986/05/29 452 455 447 452 154,000
1986/05/28 450 455 445 445 267,000
1986/05/27 452 452 447 450 105,000
1986/05/26 450 455 446 450 95,000
1986/05/24 441 445 440 440 38,000
1986/05/23 436 440 435 440 80,000
1986/05/21 440 440 435 435 12,000
1986/05/20 435 440 435 435 35,000
1986/05/19 440 445 435 445 32,000
1986/05/17 440 440 440 440 20,000
1986/05/16 441 441 430 430 48,000
1986/05/15 446 450 440 440 74,000
1986/05/14 445 458 442 446 57,000
1986/05/13 459 459 441 445 90,000
1986/05/12 459 459 451 459 174,000
1986/05/09 457 457 445 450 105,000
1986/05/08 445 457 445 452 112,000
1986/05/07 443 450 441 441 147,000
1986/05/06 435 443 435 443 55,000
1986/05/02 435 440 429 430 96,000
1986/05/01 438 440 431 431 145,000
1986/04/30 445 445 435 435 80,000
1986/04/28 435 445 435 444 43,000
1986/04/26 431 436 431 435 53,000
1986/04/25 445 445 434 438 60,000
1986/04/24 448 448 432 445 144,000
1986/04/23 452 454 445 448 49,000
1986/04/22 455 460 451 454 155,000
1986/04/21 443 451 439 451 144,000
1986/04/19 430 440 430 440 40,000
1986/04/18 439 440 426 426 96,000
1986/04/17 438 438 430 430 78,000
1986/04/16 443 443 435 438 67,000
1986/04/15 443 444 435 440 43,000
1986/04/14 445 445 435 444 42,000
1986/04/11 420 443 420 440 44,000
1986/04/10 425 425 416 418 94,000
1986/04/09 430 430 420 420 88,000
1986/04/08 435 435 420 420 21,000
1986/04/07 420 435 415 430 78,000
1986/04/05 410 416 410 415 38,000
1986/04/04 430 430 410 410 66,000
1986/04/03 425 426 424 426 35,000
1986/04/02 437 440 422 430 157,000
1986/04/01 441 448 435 435 92,000
1986/03/31 440 440 436 436 52,000
1986/03/29 436 440 430 435 52,000
1986/03/28 435 441 435 435 56,000
1986/03/27 443 450 440 440 89,000
1986/03/26 448 455 445 450 36,000
1986/03/25 453 453 447 447 105,000
1986/03/24 474 474 451 451 87,000
1986/03/22 456 461 455 457 76,000
1986/03/20 452 460 451 451 78,000
1986/03/19 450 465 450 465 115,000
1986/03/18 460 461 450 451 125,000
1986/03/17 475 478 454 454 84,000
1986/03/15 465 478 460 478 66,000
1986/03/14 455 464 450 460 159,000
1986/03/13 467 467 450 450 146,000
1986/03/12 476 476 460 465 178,000
1986/03/11 481 481 466 471 142,000
1986/03/10 485 487 469 482 278,000
1986/03/07 480 480 470 478 343,000
1986/03/06 469 487 465 485 1,695,000
1986/03/05 460 464 451 459 164,000
1986/03/04 459 459 450 450 53,000
1986/03/03 470 470 450 459 84,000
1986/03/01 460 470 456 470 242,000
1986/02/28 460 470 450 450 487,000
1986/02/27 445 458 435 450 208,000
1986/02/26 455 455 431 440 178,000
1986/02/25 446 446 435 445 127,000
1986/02/24 435 445 435 441 87,000
1986/02/22 438 447 438 440 60,000
1986/02/21 441 445 430 430 121,000
1986/02/20 455 458 450 450 143,000
1986/02/19 470 478 458 460 384,000
1986/02/18 475 479 465 465 1,343,000
1986/02/17 465 470 450 460 466,000
1986/02/15 473 473 459 470 1,223,000
1986/02/14 446 479 435 464 2,664,000
1986/02/13 428 441 416 441 595,000
1986/02/12 390 408 390 408 161,000
1986/02/10 393 409 390 390 204,000
1986/02/07 390 392 388 392 101,000
1986/02/06 385 390 381 390 128,000
1986/02/05 388 388 381 385 54,000
1986/02/04 393 393 386 386 73,000
1986/02/03 391 396 391 392 36,000
1986/02/01 390 402 390 390 14,000
1986/01/31 407 409 385 385 145,000
1986/01/30 397 416 396 416 126,000
1986/01/29 400 400 394 397 84,000
1986/01/28 405 405 397 399 32,000
1986/01/27 391 401 391 392 25,000
1986/01/25 387 391 387 391 11,000
1986/01/24 390 390 385 385 45,000
1986/01/23 382 390 382 390 37,000
1986/01/22 374 385 373 385 21,000
1986/01/21 375 380 370 371 108,000
1986/01/20 382 382 376 379 73,000
1986/01/18 381 385 381 382 50,000
1986/01/17 385 385 383 383 80,000
1986/01/16 385 390 382 385 127,000
1986/01/14 396 396 384 384 199,000
1986/01/13 400 401 396 396 120,000
1986/01/10 401 401 396 400 181,000
1986/01/09 400 405 396 400 128,000
1986/01/08 409 410 405 405 129,000
1986/01/07 410 415 403 409 135,000
1986/01/06 407 420 405 410 129,000
1986/01/04 408 410 403 403 258,000

このページの先頭へ