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 |