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 |
---|---|---|---|---|---|
1987/12/28 | 645 | 665 | 645 | 665 | 65,000 |
1987/12/26 | 700 | 700 | 675 | 675 | 51,000 |
1987/12/25 | 715 | 715 | 706 | 707 | 53,000 |
1987/12/24 | 727 | 727 | 711 | 712 | 67,000 |
1987/12/23 | 749 | 749 | 719 | 726 | 56,000 |
1987/12/22 | 785 | 788 | 750 | 750 | 137,000 |
1987/12/21 | 790 | 795 | 777 | 780 | 574,000 |
1987/12/18 | 775 | 780 | 756 | 760 | 915,000 |
1987/12/17 | 720 | 739 | 710 | 735 | 177,000 |
1987/12/16 | 695 | 718 | 691 | 699 | 84,000 |
1987/12/15 | 695 | 700 | 690 | 695 | 60,000 |
1987/12/14 | 686 | 700 | 686 | 695 | 13,000 |
1987/12/11 | 680 | 700 | 680 | 685 | 126,000 |
1987/12/10 | 700 | 701 | 690 | 700 | 62,000 |
1987/12/09 | 713 | 720 | 690 | 690 | 86,000 |
1987/12/08 | 723 | 732 | 710 | 713 | 99,000 |
1987/12/07 | 725 | 735 | 725 | 726 | 217,000 |
1987/12/05 | 689 | 726 | 688 | 725 | 228,000 |
1987/12/04 | 690 | 690 | 670 | 682 | 109,000 |
1987/12/03 | 669 | 680 | 668 | 671 | 83,000 |
1987/12/02 | 671 | 680 | 651 | 664 | 58,000 |
1987/12/01 | 650 | 670 | 650 | 669 | 27,000 |
1987/11/30 | 672 | 672 | 651 | 660 | 35,000 |
1987/11/28 | 680 | 680 | 670 | 670 | 49,000 |
1987/11/27 | 694 | 695 | 680 | 680 | 34,000 |
1987/11/26 | 696 | 697 | 681 | 685 | 40,000 |
1987/11/25 | 700 | 700 | 670 | 670 | 191,000 |
1987/11/24 | 700 | 700 | 690 | 690 | 9,000 |
1987/11/20 | 676 | 682 | 670 | 670 | 94,000 |
1987/11/19 | 675 | 676 | 670 | 676 | 126,000 |
1987/11/18 | 671 | 680 | 671 | 680 | 44,000 |
1987/11/17 | 701 | 705 | 690 | 699 | 37,000 |
1987/11/16 | 705 | 710 | 701 | 710 | 37,000 |
1987/11/13 | 700 | 700 | 680 | 699 | 115,000 |
1987/11/12 | 656 | 675 | 650 | 650 | 67,000 |
1987/11/11 | 675 | 680 | 640 | 641 | 90,000 |
1987/11/10 | 694 | 700 | 680 | 680 | 81,000 |
1987/11/09 | 697 | 700 | 694 | 700 | 37,000 |
1987/11/07 | 691 | 700 | 691 | 693 | 41,000 |
1987/11/06 | 706 | 707 | 689 | 689 | 61,000 |
1987/11/05 | 705 | 706 | 696 | 696 | 42,000 |
1987/11/04 | 719 | 730 | 705 | 705 | 25,000 |
1987/11/02 | 730 | 730 | 720 | 725 | 37,000 |
1987/10/31 | 720 | 730 | 715 | 730 | 67,000 |
1987/10/30 | 701 | 701 | 686 | 700 | 109,000 |
1987/10/29 | 670 | 681 | 670 | 671 | 100,000 |
1987/10/28 | 730 | 730 | 680 | 681 | 101,000 |
1987/10/27 | 690 | 720 | 690 | 710 | 136,000 |
1987/10/26 | 701 | 710 | 690 | 705 | 95,000 |
1987/10/24 | 750 | 750 | 736 | 745 | 55,000 |
1987/10/23 | 745 | 760 | 745 | 750 | 78,000 |
1987/10/22 | 780 | 799 | 755 | 770 | 145,000 |
1987/10/21 | 701 | 791 | 701 | 789 | 390,000 |
1987/10/20 | 710 | 710 | 710 | 710 | 52,000 |
1987/10/19 | 801 | 815 | 801 | 810 | 141,000 |
1987/10/16 | 826 | 830 | 810 | 821 | 76,000 |
1987/10/15 | 830 | 835 | 820 | 832 | 130,000 |
1987/10/14 | 850 | 855 | 835 | 840 | 451,000 |
1987/10/13 | 839 | 860 | 829 | 840 | 980,000 |
1987/10/12 | 820 | 825 | 801 | 815 | 97,000 |
1987/10/09 | 840 | 843 | 801 | 820 | 312,000 |
1987/10/08 | 817 | 839 | 807 | 835 | 551,000 |
1987/10/07 | 770 | 817 | 761 | 817 | 174,000 |
1987/10/06 | 788 | 788 | 775 | 775 | 17,000 |
1987/10/05 | 791 | 807 | 779 | 788 | 79,000 |
1987/10/03 | 779 | 800 | 775 | 791 | 23,000 |
1987/10/02 | 786 | 792 | 764 | 779 | 125,000 |
1987/10/01 | 810 | 820 | 785 | 785 | 102,000 |
1987/09/30 | 825 | 830 | 810 | 820 | 231,000 |
1987/09/29 | 812 | 836 | 812 | 821 | 693,000 |
1987/09/28 | 790 | 803 | 790 | 792 | 95,000 |
1987/09/26 | 745 | 795 | 745 | 780 | 115,000 |
1987/09/25 | 754 | 759 | 753 | 759 | 65,000 |
1987/09/24 | 751 | 765 | 751 | 758 | 58,000 |
1987/09/22 | 755 | 755 | 750 | 750 | 56,000 |
1987/09/21 | 765 | 765 | 750 | 750 | 65,000 |
1987/09/18 | 760 | 768 | 750 | 768 | 69,000 |
1987/09/17 | 760 | 763 | 750 | 763 | 31,000 |
1987/09/16 | 756 | 760 | 750 | 750 | 41,000 |
1987/09/14 | 770 | 774 | 755 | 755 | 30,000 |
1987/09/11 | 780 | 780 | 770 | 774 | 29,000 |
1987/09/10 | 759 | 771 | 758 | 760 | 23,000 |
1987/09/09 | 776 | 776 | 756 | 756 | 16,000 |
1987/09/08 | 759 | 761 | 755 | 756 | 61,000 |
1987/09/07 | 775 | 785 | 750 | 755 | 57,000 |
1987/09/05 | 780 | 790 | 775 | 775 | 48,000 |
1987/09/04 | 790 | 800 | 785 | 785 | 67,000 |
1987/09/03 | 770 | 790 | 770 | 786 | 62,000 |
1987/09/02 | 788 | 788 | 770 | 780 | 57,000 |
1987/09/01 | 780 | 800 | 780 | 789 | 59,000 |
1987/08/31 | 770 | 775 | 762 | 762 | 35,000 |
1987/08/29 | 781 | 781 | 770 | 775 | 88,000 |
1987/08/28 | 800 | 800 | 770 | 780 | 62,000 |
1987/08/27 | 781 | 800 | 769 | 800 | 84,000 |
1987/08/26 | 800 | 800 | 780 | 790 | 55,000 |
1987/08/25 | 800 | 800 | 791 | 800 | 65,000 |
1987/08/24 | 809 | 810 | 796 | 800 | 74,000 |
1987/08/22 | 800 | 805 | 790 | 800 | 39,000 |
1987/08/21 | 818 | 820 | 802 | 810 | 96,000 |
1987/08/20 | 813 | 820 | 812 | 815 | 138,000 |
1987/08/19 | 819 | 820 | 800 | 810 | 111,000 |
1987/08/18 | 840 | 840 | 810 | 819 | 294,000 |
1987/08/17 | 780 | 830 | 780 | 830 | 161,000 |
1987/08/14 | 789 | 790 | 780 | 780 | 67,000 |
1987/08/13 | 807 | 827 | 805 | 807 | 556,000 |
1987/08/12 | 760 | 800 | 750 | 800 | 238,000 |
1987/08/11 | 760 | 768 | 741 | 751 | 153,000 |
1987/08/10 | 731 | 756 | 728 | 750 | 67,000 |
1987/08/07 | 720 | 720 | 707 | 708 | 59,000 |
1987/08/06 | 701 | 722 | 701 | 710 | 74,000 |
1987/08/05 | 670 | 675 | 670 | 674 | 37,000 |
1987/08/04 | 675 | 680 | 664 | 670 | 77,000 |
1987/08/03 | 695 | 696 | 690 | 691 | 107,000 |
1987/08/01 | 692 | 696 | 690 | 696 | 60,000 |
1987/07/31 | 695 | 702 | 690 | 696 | 118,000 |
1987/07/30 | 720 | 720 | 691 | 700 | 74,000 |
1987/07/29 | 720 | 720 | 710 | 710 | 119,000 |
1987/07/28 | 721 | 722 | 711 | 720 | 44,000 |
1987/07/27 | 726 | 730 | 718 | 720 | 30,000 |
1987/07/25 | 727 | 740 | 720 | 720 | 55,000 |
1987/07/24 | 731 | 744 | 731 | 737 | 59,000 |
1987/07/23 | 712 | 715 | 710 | 711 | 51,000 |
1987/07/22 | 721 | 725 | 706 | 709 | 45,000 |
1987/07/21 | 720 | 720 | 700 | 711 | 71,000 |
1987/07/20 | 736 | 743 | 728 | 730 | 91,000 |
1987/07/17 | 757 | 760 | 741 | 743 | 40,000 |
1987/07/16 | 779 | 779 | 757 | 760 | 40,000 |
1987/07/15 | 780 | 790 | 770 | 780 | 110,000 |
1987/07/14 | 775 | 784 | 760 | 780 | 81,000 |
1987/07/13 | 750 | 780 | 750 | 775 | 51,000 |
1987/07/10 | 780 | 785 | 750 | 765 | 71,000 |
1987/07/09 | 740 | 790 | 740 | 779 | 86,000 |
1987/07/08 | 732 | 740 | 732 | 740 | 72,000 |
1987/07/07 | 741 | 750 | 730 | 730 | 93,000 |
1987/07/06 | 754 | 754 | 730 | 740 | 41,000 |
1987/07/04 | 790 | 790 | 743 | 751 | 66,000 |
1987/07/03 | 781 | 790 | 772 | 780 | 64,000 |
1987/07/02 | 770 | 780 | 751 | 751 | 69,000 |
1987/07/01 | 740 | 740 | 730 | 740 | 171,000 |
1987/06/30 | 746 | 755 | 743 | 745 | 105,000 |
1987/06/29 | 765 | 780 | 755 | 755 | 114,000 |
1987/06/27 | 770 | 779 | 770 | 770 | 61,000 |
1987/06/26 | 775 | 780 | 765 | 770 | 164,000 |
1987/06/25 | 776 | 790 | 773 | 775 | 123,000 |
1987/06/24 | 787 | 790 | 770 | 770 | 140,000 |
1987/06/23 | 795 | 799 | 785 | 785 | 121,000 |
1987/06/22 | 809 | 810 | 790 | 799 | 139,000 |
1987/06/19 | 820 | 820 | 800 | 803 | 160,000 |
1987/06/18 | 830 | 839 | 821 | 821 | 194,000 |
1987/06/17 | 830 | 830 | 782 | 782 | 163,000 |
1987/06/16 | 830 | 848 | 829 | 832 | 143,000 |
1987/06/15 | 861 | 861 | 830 | 830 | 164,000 |
1987/06/12 | 870 | 870 | 851 | 851 | 593,000 |
1987/06/11 | 850 | 866 | 842 | 850 | 909,000 |
1987/06/10 | 803 | 840 | 802 | 830 | 320,000 |
1987/06/09 | 800 | 810 | 800 | 800 | 138,000 |
1987/06/08 | 820 | 825 | 801 | 802 | 190,000 |
1987/06/06 | 800 | 814 | 800 | 814 | 215,000 |
1987/06/05 | 785 | 808 | 782 | 790 | 168,000 |
1987/06/04 | 780 | 793 | 777 | 782 | 196,000 |
1987/06/03 | 809 | 809 | 777 | 780 | 202,000 |
1987/06/02 | 790 | 815 | 790 | 801 | 179,000 |
1987/06/01 | 800 | 807 | 785 | 790 | 175,000 |
1987/05/30 | 782 | 800 | 777 | 790 | 108,000 |
1987/05/29 | 795 | 814 | 776 | 780 | 132,000 |
1987/05/28 | 774 | 790 | 770 | 777 | 181,000 |
1987/05/27 | 805 | 806 | 760 | 760 | 368,000 |
1987/05/26 | 820 | 820 | 806 | 806 | 131,000 |
1987/05/25 | 816 | 833 | 810 | 826 | 219,000 |
1987/05/23 | 835 | 835 | 805 | 806 | 167,000 |
1987/05/22 | 868 | 877 | 821 | 825 | 347,000 |
1987/05/21 | 846 | 880 | 840 | 865 | 310,000 |
1987/05/20 | 874 | 880 | 830 | 845 | 630,000 |
1987/05/19 | 850 | 899 | 843 | 881 | 1,722,000 |
1987/05/18 | 817 | 859 | 810 | 823 | 929,000 |
1987/05/15 | 775 | 808 | 775 | 807 | 345,000 |
1987/05/14 | 780 | 809 | 779 | 779 | 225,000 |
1987/05/13 | 821 | 821 | 761 | 777 | 506,000 |
1987/05/12 | 835 | 835 | 801 | 801 | 1,012,000 |
1987/05/11 | 770 | 830 | 760 | 825 | 1,289,000 |
1987/05/08 | 775 | 777 | 749 | 750 | 991,000 |
1987/05/07 | 781 | 781 | 751 | 769 | 486,000 |
1987/05/06 | 810 | 810 | 745 | 781 | 332,000 |
1987/05/02 | 830 | 830 | 790 | 800 | 514,000 |
1987/05/01 | 811 | 811 | 790 | 810 | 890,000 |
1987/04/30 | 775 | 780 | 730 | 740 | 634,000 |
1987/04/28 | 810 | 831 | 745 | 745 | 800,000 |
1987/04/27 | 810 | 859 | 796 | 800 | 1,660,000 |
1987/04/25 | 795 | 805 | 780 | 795 | 478,000 |
1987/04/24 | 784 | 824 | 753 | 770 | 1,328,000 |
1987/04/23 | 783 | 783 | 783 | 783 | 419,000 |
1987/04/22 | 883 | 883 | 883 | 883 | 574,000 |
1987/04/21 | 983 | 983 | 983 | 983 | 1,836,000 |
1987/04/20 | 883 | 883 | 883 | 883 | 1,193,000 |
1987/04/17 | 723 | 783 | 723 | 783 | 2,707,000 |
1987/04/16 | 683 | 683 | 683 | 683 | 1,119,000 |
1987/04/15 | 590 | 593 | 583 | 583 | 202,000 |
1987/04/14 | 580 | 603 | 580 | 603 | 79,000 |
1987/04/13 | 603 | 610 | 580 | 580 | 206,000 |
1987/04/10 | 570 | 606 | 559 | 605 | 414,000 |
1987/04/09 | 591 | 591 | 575 | 575 | 198,000 |
1987/04/08 | 566 | 585 | 552 | 567 | 177,000 |
1987/04/07 | 570 | 579 | 565 | 565 | 89,000 |
1987/04/06 | 599 | 600 | 569 | 580 | 290,000 |
1987/04/04 | 565 | 620 | 563 | 600 | 404,000 |
1987/04/03 | 563 | 564 | 549 | 562 | 391,000 |
1987/04/02 | 562 | 563 | 547 | 558 | 487,000 |
1987/04/01 | 515 | 539 | 505 | 532 | 273,000 |
1987/03/31 | 500 | 509 | 490 | 508 | 50,000 |
1987/03/30 | 499 | 510 | 499 | 501 | 65,000 |
1987/03/28 | 499 | 499 | 490 | 497 | 28,000 |
1987/03/27 | 476 | 494 | 476 | 494 | 66,000 |
1987/03/26 | 496 | 496 | 475 | 475 | 72,000 |
1987/03/25 | 510 | 510 | 495 | 496 | 27,000 |
1987/03/24 | 517 | 517 | 501 | 501 | 63,000 |
1987/03/23 | 488 | 519 | 485 | 517 | 1,075,000 |
1987/03/20 | 480 | 490 | 475 | 490 | 22,000 |
1987/03/19 | 490 | 490 | 474 | 474 | 55,000 |
1987/03/18 | 490 | 490 | 490 | 490 | 29,000 |
1987/03/17 | 487 | 490 | 472 | 472 | 30,000 |
1987/03/16 | 489 | 490 | 485 | 490 | 33,000 |
1987/03/13 | 473 | 484 | 473 | 484 | 57,000 |
1987/03/12 | 475 | 475 | 471 | 471 | 21,000 |
1987/03/11 | 480 | 480 | 475 | 475 | 76,000 |
1987/03/10 | 480 | 484 | 480 | 480 | 79,000 |
1987/03/09 | 485 | 490 | 480 | 480 | 37,000 |
1987/03/07 | 486 | 486 | 480 | 480 | 48,000 |
1987/03/06 | 486 | 490 | 486 | 486 | 42,000 |
1987/03/05 | 499 | 500 | 490 | 490 | 64,000 |
1987/03/04 | 499 | 503 | 490 | 499 | 93,000 |
1987/03/03 | 486 | 495 | 486 | 489 | 40,000 |
1987/03/02 | 484 | 490 | 484 | 485 | 82,000 |
1987/02/28 | 484 | 490 | 483 | 483 | 49,000 |
1987/02/27 | 488 | 500 | 487 | 487 | 98,000 |
1987/02/26 | 505 | 509 | 492 | 493 | 157,000 |
1987/02/25 | 494 | 505 | 494 | 500 | 95,000 |
1987/02/24 | 500 | 500 | 495 | 496 | 40,000 |
1987/02/23 | 498 | 501 | 498 | 500 | 36,000 |
1987/02/20 | 500 | 507 | 491 | 507 | 37,000 |
1987/02/19 | 520 | 520 | 505 | 506 | 42,000 |
1987/02/18 | 510 | 519 | 505 | 507 | 60,000 |
1987/02/17 | 490 | 505 | 487 | 505 | 36,000 |
1987/02/16 | 487 | 492 | 480 | 490 | 56,000 |
1987/02/13 | 501 | 510 | 498 | 502 | 79,000 |
1987/02/12 | 506 | 506 | 502 | 502 | 47,000 |
1987/02/10 | 520 | 520 | 501 | 501 | 32,000 |
1987/02/09 | 511 | 511 | 501 | 501 | 11,000 |
1987/02/07 | 511 | 520 | 511 | 516 | 29,000 |
1987/02/06 | 511 | 530 | 510 | 529 | 25,000 |
1987/02/05 | 539 | 539 | 510 | 510 | 36,000 |
1987/02/04 | 543 | 543 | 520 | 530 | 103,000 |
1987/02/03 | 500 | 537 | 500 | 536 | 192,000 |
1987/02/02 | 492 | 515 | 492 | 510 | 79,000 |
1987/01/31 | 502 | 502 | 495 | 497 | 46,000 |
1987/01/30 | 510 | 512 | 498 | 502 | 139,000 |
1987/01/29 | 509 | 518 | 503 | 512 | 74,000 |
1987/01/28 | 503 | 515 | 500 | 502 | 95,000 |
1987/01/27 | 509 | 510 | 500 | 501 | 58,000 |
1987/01/26 | 518 | 518 | 506 | 508 | 41,000 |
1987/01/24 | 517 | 517 | 504 | 517 | 24,000 |
1987/01/23 | 525 | 525 | 503 | 518 | 69,000 |
1987/01/22 | 525 | 525 | 500 | 510 | 94,000 |
1987/01/21 | 500 | 530 | 500 | 530 | 280,000 |
1987/01/20 | 493 | 500 | 493 | 498 | 40,000 |
1987/01/19 | 490 | 494 | 478 | 490 | 73,000 |
1987/01/16 | 470 | 487 | 468 | 487 | 49,000 |
1987/01/14 | 488 | 488 | 465 | 466 | 167,000 |
1987/01/13 | 471 | 488 | 471 | 488 | 25,000 |
1987/01/12 | 490 | 490 | 488 | 488 | 26,000 |
1987/01/09 | 489 | 489 | 489 | 489 | 59,000 |
1987/01/08 | 484 | 484 | 460 | 460 | 23,000 |
1987/01/07 | 483 | 485 | 480 | 485 | 22,000 |
1987/01/06 | 460 | 478 | 460 | 478 | 33,000 |
1987/01/05 | 463 | 465 | 460 | 465 | 30,000 |