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
1988/12/28 887 897 870 870 123,000
1988/12/27 880 897 880 887 32,000
1988/12/26 899 901 860 860 91,000
1988/12/24 885 885 875 877 192,000
1988/12/23 897 897 888 888 55,000
1988/12/22 899 908 896 896 75,000
1988/12/21 900 910 891 901 57,000
1988/12/20 899 900 885 900 106,000
1988/12/19 903 910 883 883 200,000
1988/12/16 920 920 900 900 144,000
1988/12/15 948 948 915 920 54,000
1988/12/14 925 945 913 945 121,000
1988/12/13 915 921 911 915 105,000
1988/12/12 933 933 921 921 92,000
1988/12/09 936 940 916 923 157,000
1988/12/08 939 945 935 935 112,000
1988/12/07 946 951 939 939 122,000
1988/12/06 946 955 945 945 201,000
1988/12/05 953 955 939 939 58,000
1988/12/03 952 960 946 946 142,000
1988/12/02 985 985 955 970 304,000
1988/12/01 944 995 944 990 811,000
1988/11/30 923 954 915 954 682,000
1988/11/29 930 930 913 924 223,000
1988/11/28 935 941 922 940 416,000
1988/11/26 952 952 936 940 137,000
1988/11/25 948 957 940 942 221,000
1988/11/24 940 948 933 933 179,000
1988/11/22 958 958 933 934 199,000
1988/11/21 953 959 941 953 149,000
1988/11/18 930 941 930 931 471,000
1988/11/17 915 936 915 930 218,000
1988/11/16 914 920 900 920 428,000
1988/11/15 915 925 910 914 120,000
1988/11/14 910 935 910 935 41,000
1988/11/11 909 940 909 910 136,000
1988/11/10 931 931 909 909 105,000
1988/11/09 929 930 908 921 84,000
1988/11/08 931 950 915 949 79,000
1988/11/07 978 978 939 939 66,000
1988/11/05 988 990 954 980 273,000
1988/11/04 918 990 918 990 521,000
1988/11/02 883 919 876 899 191,000
1988/11/01 883 889 871 879 83,000
1988/10/31 882 890 880 883 56,000
1988/10/29 871 891 871 872 46,000
1988/10/28 900 900 870 891 85,000
1988/10/27 899 919 899 906 177,000
1988/10/26 851 870 849 860 98,000
1988/10/25 821 850 820 844 87,000
1988/10/24 835 840 817 820 33,000
1988/10/22 835 835 824 835 27,000
1988/10/21 821 835 821 831 76,000
1988/10/20 815 819 810 812 74,000
1988/10/19 820 832 805 805 82,000
1988/10/18 851 853 840 840 45,000
1988/10/17 860 860 852 852 27,000
1988/10/14 870 870 851 851 48,000
1988/10/13 870 875 851 860 24,000
1988/10/12 860 880 851 880 19,000
1988/10/11 851 852 850 851 28,000
1988/10/07 874 874 840 840 60,000
1988/10/06 881 881 865 865 24,000
1988/10/05 876 878 875 877 17,000
1988/10/04 882 882 871 872 40,000
1988/10/03 891 891 881 891 12,000
1988/10/01 885 889 871 871 28,000
1988/09/30 875 892 875 882 120,000
1988/09/29 904 920 860 860 53,000
1988/09/28 860 900 860 900 75,000
1988/09/27 869 869 850 860 139,000
1988/09/26 880 880 850 870 66,000
1988/09/24 886 887 880 880 30,000
1988/09/22 881 885 880 880 109,000
1988/09/21 886 886 880 884 69,000
1988/09/20 898 901 890 890 98,000
1988/09/19 900 915 900 902 43,000
1988/09/16 901 909 896 896 62,000
1988/09/14 901 915 891 895 102,000
1988/09/13 916 920 910 915 69,000
1988/09/12 910 910 880 885 102,000
1988/09/09 934 934 910 920 82,000
1988/09/08 917 939 910 938 36,000
1988/09/07 904 911 904 907 77,000
1988/09/06 925 925 903 903 41,000
1988/09/05 934 950 911 911 50,000
1988/09/03 930 934 920 934 96,000
1988/09/02 880 920 880 920 143,000
1988/09/01 900 900 881 881 298,000
1988/08/31 905 910 901 901 74,000
1988/08/30 921 921 905 910 78,000
1988/08/29 921 935 920 920 138,000
1988/08/27 926 930 920 920 119,000
1988/08/26 959 959 920 925 103,000
1988/08/25 945 978 942 965 124,000
1988/08/24 949 950 930 937 181,000
1988/08/23 970 970 940 949 75,000
1988/08/22 990 990 970 975 53,000
1988/08/19 990 990 980 985 68,000
1988/08/18 1,010 1,010 986 990 96,000
1988/08/17 1,020 1,020 980 991 98,000
1988/08/16 990 990 970 990 59,000
1988/08/15 1,000 1,000 990 991 37,000
1988/08/12 1,020 1,030 990 1,000 80,000
1988/08/11 990 1,020 980 1,010 73,000
1988/08/10 1,020 1,040 999 1,000 219,000
1988/08/09 1,090 1,090 1,030 1,040 172,000
1988/08/08 1,090 1,090 1,030 1,030 183,000
1988/08/06 1,130 1,140 1,050 1,090 863,000
1988/08/05 1,040 1,140 1,030 1,130 1,862,000
1988/08/04 1,020 1,020 991 1,000 107,000
1988/08/03 1,030 1,030 1,000 1,000 222,000
1988/08/02 1,000 1,030 1,000 1,020 304,000
1988/08/01 941 980 941 980 140,000
1988/07/30 905 936 905 936 100,000
1988/07/29 882 900 880 900 97,000
1988/07/28 892 900 882 882 50,000
1988/07/27 900 905 886 900 91,000
1988/07/26 880 900 880 890 71,000
1988/07/25 910 910 871 874 182,000
1988/07/23 911 918 910 910 67,000
1988/07/22 935 940 911 919 149,000
1988/07/21 930 950 921 936 77,000
1988/07/20 961 980 930 930 150,000
1988/07/19 965 965 955 960 161,000
1988/07/18 995 995 955 955 57,000
1988/07/15 991 1,000 970 994 134,000
1988/07/14 1,010 1,010 990 990 86,000
1988/07/13 1,030 1,040 1,010 1,010 92,000
1988/07/12 1,010 1,040 1,000 1,040 347,000
1988/07/11 1,000 1,020 992 997 35,000
1988/07/08 1,000 1,000 990 990 143,000
1988/07/07 963 1,000 963 990 183,000
1988/07/06 1,000 1,010 969 975 203,000
1988/07/05 1,000 1,010 1,000 1,010 88,000
1988/07/04 1,020 1,030 1,000 1,000 87,000
1988/07/02 1,000 1,030 1,000 1,010 80,000
1988/07/01 1,010 1,020 1,010 1,010 152,000
1988/06/30 1,040 1,070 1,010 1,010 183,000
1988/06/29 1,050 1,060 1,020 1,060 127,000
1988/06/28 1,080 1,090 1,050 1,050 185,000
1988/06/27 1,070 1,100 1,060 1,100 113,000
1988/06/25 1,090 1,100 1,070 1,070 112,000
1988/06/24 1,100 1,120 1,070 1,070 201,000
1988/06/23 1,120 1,140 1,100 1,100 228,000
1988/06/22 1,070 1,100 1,050 1,100 229,000
1988/06/21 1,070 1,090 1,060 1,080 131,000
1988/06/20 1,050 1,070 1,040 1,070 98,000
1988/06/17 1,050 1,060 1,040 1,050 160,000
1988/06/16 1,050 1,060 1,030 1,060 147,000
1988/06/15 1,060 1,080 1,050 1,050 164,000
1988/06/14 1,080 1,080 1,050 1,060 173,000
1988/06/13 1,080 1,090 1,060 1,080 73,000
1988/06/10 1,100 1,100 1,080 1,080 139,000
1988/06/09 1,130 1,130 1,070 1,080 296,000
1988/06/08 1,120 1,130 1,110 1,110 234,000
1988/06/07 1,140 1,150 1,110 1,110 167,000
1988/06/06 1,180 1,190 1,130 1,130 279,000
1988/06/04 1,150 1,150 1,110 1,140 170,000
1988/06/03 1,140 1,150 1,120 1,130 364,000
1988/06/02 1,160 1,170 1,120 1,140 571,000
1988/06/01 1,200 1,210 1,160 1,160 1,136,000
1988/05/31 1,240 1,270 1,160 1,190 5,343,000
1988/05/30 1,160 1,210 1,120 1,200 2,636,000
1988/05/28 1,160 1,170 1,140 1,150 3,296,000
1988/05/27 1,080 1,100 1,060 1,100 528,000
1988/05/26 1,090 1,090 1,050 1,070 359,000
1988/05/25 1,090 1,110 1,070 1,090 534,000
1988/05/24 1,100 1,110 1,070 1,080 418,000
1988/05/23 1,120 1,130 1,090 1,090 565,000
1988/05/20 1,110 1,130 1,100 1,110 1,476,000
1988/05/19 1,120 1,130 1,070 1,070 1,045,000
1988/05/18 1,090 1,130 1,070 1,130 2,321,000
1988/05/17 1,100 1,100 1,070 1,090 1,165,000
1988/05/16 1,130 1,150 1,090 1,110 4,493,000
1988/05/13 1,060 1,090 1,030 1,090 1,794,000
1988/05/12 1,000 1,070 997 1,060 1,464,000
1988/05/11 1,030 1,040 1,000 1,000 565,000
1988/05/10 1,040 1,050 1,000 1,000 1,067,000
1988/05/09 1,020 1,050 1,000 1,040 1,693,000
1988/05/07 960 1,010 951 990 283,000
1988/05/06 950 950 940 947 128,000
1988/05/02 919 955 916 931 119,000
1988/04/30 919 919 914 916 32,000
1988/04/28 910 920 910 919 63,000
1988/04/27 925 925 910 911 83,000
1988/04/26 912 935 910 930 240,000
1988/04/25 926 926 910 925 89,000
1988/04/23 929 929 915 916 35,000
1988/04/22 905 930 905 911 144,000
1988/04/21 913 917 903 910 134,000
1988/04/20 920 920 900 913 93,000
1988/04/19 927 928 920 920 124,000
1988/04/18 937 937 927 927 59,000
1988/04/15 925 940 920 940 70,000
1988/04/14 930 940 930 930 78,000
1988/04/13 938 938 921 926 158,000
1988/04/12 945 950 940 940 88,000
1988/04/11 950 960 930 942 81,000
1988/04/08 941 950 930 930 170,000
1988/04/07 951 958 945 950 133,000
1988/04/06 969 969 950 964 103,000
1988/04/05 960 970 955 969 107,000
1988/04/04 950 970 936 959 118,000
1988/04/02 950 960 935 940 98,000
1988/04/01 960 979 945 950 194,000
1988/03/31 969 980 944 955 75,000
1988/03/30 968 998 968 989 88,000
1988/03/29 955 970 940 958 106,000
1988/03/28 926 965 926 940 73,000
1988/03/26 950 950 920 920 142,000
1988/03/25 960 970 950 950 147,000
1988/03/24 985 997 980 980 112,000
1988/03/23 1,020 1,030 983 983 269,000
1988/03/22 980 1,000 962 1,000 449,000
1988/03/18 970 989 959 960 175,000
1988/03/17 1,000 1,000 960 960 105,000
1988/03/16 1,030 1,030 990 990 201,000
1988/03/15 968 1,020 964 1,020 395,000
1988/03/14 975 975 948 948 368,000
1988/03/11 980 1,010 980 980 448,000
1988/03/10 1,020 1,050 980 980 367,000
1988/03/09 1,040 1,050 1,020 1,040 328,000
1988/03/08 1,030 1,050 1,020 1,050 620,000
1988/03/07 1,020 1,050 1,020 1,020 604,000
1988/03/05 1,050 1,050 1,010 1,040 333,000
1988/03/04 1,050 1,050 1,010 1,050 577,000
1988/03/03 1,030 1,050 1,010 1,050 789,000
1988/03/02 1,090 1,090 1,030 1,030 1,419,000
1988/03/01 1,040 1,120 1,030 1,080 4,539,000
1988/02/29 1,050 1,060 1,020 1,020 4,164,000
1988/02/27 1,030 1,030 1,030 1,030 2,175,000
1988/02/26 920 935 920 922 1,135,000
1988/02/25 915 948 901 918 2,510,000
1988/02/24 890 921 880 920 2,018,000
1988/02/23 853 889 853 880 1,790,000
1988/02/22 850 853 843 853 265,000
1988/02/19 841 850 840 845 259,000
1988/02/18 811 850 811 840 192,000
1988/02/17 820 835 820 821 105,000
1988/02/16 849 849 830 830 171,000
1988/02/15 856 858 830 850 274,000
1988/02/12 850 859 841 858 562,000
1988/02/10 810 860 810 845 1,160,000
1988/02/09 820 824 796 797 547,000
1988/02/08 821 830 820 821 206,000
1988/02/06 820 822 815 820 128,000
1988/02/05 820 820 813 813 222,000
1988/02/04 828 830 800 800 235,000
1988/02/03 850 860 826 838 483,000
1988/02/02 814 849 805 840 1,150,000
1988/02/01 796 810 792 801 154,000
1988/01/30 820 820 796 797 384,000
1988/01/29 790 824 784 810 845,000
1988/01/28 770 789 770 770 194,000
1988/01/27 752 760 740 760 105,000
1988/01/26 760 760 745 745 128,000
1988/01/25 780 780 750 750 97,000
1988/01/23 780 780 761 775 59,000
1988/01/22 790 797 760 760 333,000
1988/01/21 756 796 755 788 790,000
1988/01/20 760 760 750 760 492,000
1988/01/19 760 775 743 750 134,000
1988/01/18 790 790 762 777 203,000
1988/01/14 780 790 770 770 961,000
1988/01/13 750 766 749 758 514,000
1988/01/12 715 738 710 738 111,000
1988/01/11 708 708 692 705 32,000
1988/01/08 701 713 701 708 102,000
1988/01/07 693 700 685 700 88,000
1988/01/06 698 699 680 683 47,000
1988/01/05 690 691 685 685 36,000
1988/01/04 685 685 679 680 22,000

このページの先頭へ