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
1989/12/29 1,270 1,300 1,270 1,280 55,000
1989/12/28 1,300 1,310 1,280 1,300 107,000
1989/12/27 1,280 1,290 1,240 1,280 412,000
1989/12/26 1,280 1,300 1,280 1,280 298,000
1989/12/25 1,300 1,300 1,270 1,300 77,000
1989/12/22 1,290 1,300 1,270 1,270 79,000
1989/12/21 1,320 1,330 1,280 1,280 149,000
1989/12/20 1,300 1,350 1,270 1,340 750,000
1989/12/19 1,270 1,270 1,260 1,270 77,000
1989/12/18 1,310 1,310 1,260 1,260 139,000
1989/12/15 1,290 1,290 1,270 1,290 219,000
1989/12/14 1,270 1,290 1,250 1,290 343,000
1989/12/13 1,290 1,300 1,260 1,260 200,000
1989/12/12 1,280 1,290 1,270 1,280 225,000
1989/12/11 1,290 1,290 1,270 1,280 214,000
1989/12/08 1,300 1,300 1,280 1,280 232,000
1989/12/07 1,310 1,320 1,290 1,310 294,000
1989/12/06 1,300 1,300 1,290 1,300 196,000
1989/12/05 1,300 1,320 1,290 1,300 366,000
1989/12/04 1,330 1,330 1,290 1,300 286,000
1989/12/01 1,280 1,330 1,270 1,290 1,125,000
1989/11/30 1,250 1,280 1,250 1,280 246,000
1989/11/29 1,260 1,280 1,250 1,260 235,000
1989/11/28 1,250 1,290 1,230 1,280 312,000
1989/11/27 1,280 1,280 1,210 1,210 185,000
1989/11/24 1,280 1,290 1,250 1,280 476,000
1989/11/22 1,240 1,300 1,240 1,290 971,000
1989/11/21 1,210 1,230 1,210 1,220 192,000
1989/11/20 1,210 1,230 1,200 1,200 167,000
1989/11/17 1,240 1,240 1,190 1,210 159,000
1989/11/16 1,220 1,230 1,200 1,200 69,000
1989/11/15 1,200 1,210 1,190 1,190 73,000
1989/11/14 1,200 1,220 1,190 1,190 65,000
1989/11/13 1,230 1,230 1,220 1,220 71,000
1989/11/10 1,260 1,270 1,220 1,220 141,000
1989/11/09 1,230 1,270 1,230 1,260 248,000
1989/11/08 1,170 1,230 1,170 1,230 182,000
1989/11/07 1,190 1,190 1,170 1,180 88,000
1989/11/06 1,180 1,200 1,180 1,190 118,000
1989/11/02 1,190 1,210 1,180 1,200 106,000
1989/11/01 1,190 1,200 1,180 1,200 93,000
1989/10/31 1,160 1,210 1,160 1,170 151,000
1989/10/30 1,160 1,190 1,160 1,170 79,000
1989/10/27 1,200 1,210 1,190 1,190 222,000
1989/10/26 1,240 1,240 1,200 1,200 204,000
1989/10/25 1,200 1,240 1,200 1,210 242,000
1989/10/24 1,220 1,220 1,200 1,220 129,000
1989/10/23 1,190 1,230 1,190 1,220 190,000
1989/10/20 1,230 1,230 1,200 1,230 194,000
1989/10/19 1,180 1,230 1,180 1,200 172,000
1989/10/18 1,200 1,210 1,180 1,180 200,000
1989/10/17 1,210 1,230 1,200 1,220 170,000
1989/10/16 1,180 1,210 1,160 1,200 240,000
1989/10/13 1,240 1,240 1,210 1,240 133,000
1989/10/12 1,220 1,250 1,210 1,240 281,000
1989/10/11 1,280 1,280 1,230 1,260 253,000
1989/10/09 1,340 1,350 1,290 1,290 256,000
1989/10/06 1,350 1,350 1,310 1,330 446,000
1989/10/05 1,350 1,380 1,330 1,330 2,138,000
1989/10/04 1,320 1,330 1,310 1,330 983,000
1989/10/03 1,330 1,330 1,280 1,310 650,000
1989/10/02 1,290 1,340 1,280 1,310 1,976,000
1989/09/29 1,280 1,290 1,270 1,290 691,000
1989/09/28 1,280 1,300 1,270 1,280 926,000
1989/09/27 1,270 1,310 1,250 1,270 2,959,000
1989/09/26 1,150 1,290 1,150 1,290 4,170,000
1989/09/25 1,150 1,160 1,130 1,140 251,000
1989/09/22 1,140 1,150 1,130 1,150 281,000
1989/09/21 1,130 1,150 1,130 1,130 95,000
1989/09/20 1,140 1,150 1,120 1,150 283,000
1989/09/19 1,150 1,150 1,120 1,130 194,000
1989/09/18 1,150 1,150 1,130 1,130 607,000
1989/09/14 1,140 1,160 1,130 1,150 138,000
1989/09/13 1,160 1,170 1,150 1,160 246,000
1989/09/12 1,180 1,190 1,170 1,180 205,000
1989/09/11 1,200 1,210 1,180 1,180 447,000
1989/09/08 1,150 1,210 1,150 1,160 1,562,000
1989/09/07 1,150 1,160 1,140 1,140 185,000
1989/09/06 1,160 1,170 1,140 1,150 450,000
1989/09/05 1,180 1,180 1,140 1,140 817,000
1989/09/04 1,130 1,180 1,120 1,180 1,444,000
1989/09/01 1,120 1,130 1,100 1,110 367,000
1989/08/31 1,120 1,130 1,090 1,100 321,000
1989/08/30 1,120 1,130 1,100 1,120 240,000
1989/08/29 1,150 1,150 1,110 1,110 418,000
1989/08/28 1,100 1,130 1,090 1,120 327,000
1989/08/25 1,090 1,110 1,070 1,080 187,000
1989/08/24 1,120 1,120 1,080 1,080 178,000
1989/08/23 1,160 1,160 1,120 1,120 407,000
1989/08/22 1,140 1,170 1,130 1,160 2,367,000
1989/08/21 1,100 1,140 1,090 1,130 589,000
1989/08/18 1,100 1,100 1,090 1,100 79,000
1989/08/17 1,080 1,100 1,080 1,090 104,000
1989/08/16 1,110 1,110 1,060 1,070 223,000
1989/08/15 1,080 1,110 1,070 1,110 297,000
1989/08/14 1,070 1,070 1,060 1,070 167,000
1989/08/11 1,060 1,080 1,060 1,060 147,000
1989/08/10 1,090 1,090 1,060 1,080 196,000
1989/08/09 1,090 1,100 1,080 1,080 241,000
1989/08/08 1,100 1,100 1,090 1,100 206,000
1989/08/07 1,100 1,110 1,080 1,090 306,000
1989/08/04 1,120 1,160 1,110 1,110 2,903,000
1989/08/03 1,070 1,140 1,060 1,120 2,638,000
1989/08/02 1,020 1,060 1,020 1,060 632,000
1989/08/01 1,010 1,020 1,000 1,000 227,000
1989/07/31 1,020 1,030 1,000 1,000 211,000
1989/07/28 1,040 1,040 1,020 1,020 137,000
1989/07/27 1,030 1,040 1,020 1,020 198,000
1989/07/26 1,050 1,050 1,020 1,030 272,000
1989/07/25 1,020 1,050 1,010 1,030 536,000
1989/07/24 1,000 1,020 999 1,000 134,000
1989/07/21 971 999 971 999 58,000
1989/07/20 985 985 965 971 44,000
1989/07/19 990 990 981 983 35,000
1989/07/18 981 990 980 990 41,000
1989/07/17 990 990 980 981 32,000
1989/07/14 990 998 990 990 40,000
1989/07/13 1,000 1,010 990 990 76,000
1989/07/12 1,020 1,030 976 978 110,000
1989/07/11 1,020 1,040 1,000 1,020 289,000
1989/07/10 970 1,010 970 1,010 157,000
1989/07/07 951 960 945 960 122,000
1989/07/06 951 952 946 946 73,000
1989/07/05 951 952 951 951 57,000
1989/07/04 952 960 951 953 64,000
1989/07/03 946 965 946 951 65,000
1989/06/30 953 958 943 946 49,000
1989/06/29 943 950 943 943 58,000
1989/06/28 965 965 940 943 98,000
1989/06/27 963 963 952 960 65,000
1989/06/26 959 970 958 960 43,000
1989/06/23 951 960 951 953 54,000
1989/06/22 952 960 942 950 75,000
1989/06/21 950 953 950 953 49,000
1989/06/20 952 952 941 950 46,000
1989/06/19 940 950 940 941 18,000
1989/06/16 955 955 930 930 83,000
1989/06/15 960 965 955 955 57,000
1989/06/14 975 980 952 952 77,000
1989/06/13 978 978 973 973 27,000
1989/06/12 973 990 973 980 34,000
1989/06/09 980 985 971 971 66,000
1989/06/08 990 993 971 971 41,000
1989/06/07 993 993 970 975 60,000
1989/06/06 975 984 970 980 69,000
1989/06/05 995 1,000 975 976 104,000
1989/06/02 1,000 1,000 975 975 141,000
1989/06/01 1,010 1,020 981 981 126,000
1989/05/31 1,020 1,020 1,000 1,010 44,000
1989/05/30 1,020 1,030 1,000 1,000 110,000
1989/05/29 1,030 1,030 1,010 1,020 148,000
1989/05/26 1,010 1,020 1,000 1,020 118,000
1989/05/25 1,010 1,010 1,000 1,000 49,000
1989/05/24 1,000 1,020 1,000 1,000 85,000
1989/05/23 1,020 1,030 1,000 1,000 129,000
1989/05/22 1,040 1,040 1,020 1,030 85,000
1989/05/19 1,030 1,040 1,010 1,020 93,000
1989/05/18 1,030 1,040 1,020 1,040 115,000
1989/05/17 1,020 1,030 1,010 1,020 88,000
1989/05/16 1,030 1,030 1,010 1,020 65,000
1989/05/15 1,040 1,040 1,020 1,020 99,000
1989/05/12 1,030 1,030 1,010 1,030 123,000
1989/05/11 1,040 1,040 1,010 1,010 123,000
1989/05/10 1,040 1,050 1,030 1,040 117,000
1989/05/09 1,070 1,070 1,050 1,050 211,000
1989/05/08 1,070 1,080 1,050 1,070 355,000
1989/05/02 1,050 1,060 1,030 1,050 245,000
1989/05/01 1,040 1,050 1,030 1,050 351,000
1989/04/28 1,030 1,040 1,020 1,020 141,000
1989/04/27 1,050 1,050 1,010 1,010 430,000
1989/04/26 1,000 1,050 1,000 1,050 740,000
1989/04/25 982 999 975 999 218,000
1989/04/24 990 990 972 972 119,000
1989/04/21 980 988 965 983 141,000
1989/04/20 980 980 961 965 125,000
1989/04/19 980 980 960 970 158,000
1989/04/18 957 980 957 980 117,000
1989/04/17 951 960 947 951 93,000
1989/04/14 954 954 947 947 108,000
1989/04/13 956 970 950 950 102,000
1989/04/12 955 955 947 953 53,000
1989/04/11 942 945 942 942 55,000
1989/04/10 960 960 940 940 106,000
1989/04/07 960 970 951 951 113,000
1989/04/06 970 980 960 960 86,000
1989/04/05 969 969 967 967 32,000
1989/04/04 950 950 941 945 90,000
1989/04/03 950 960 932 932 98,000
1989/03/31 950 960 932 932 37,000
1989/03/30 970 990 945 945 70,000
1989/03/29 930 970 930 970 55,000
1989/03/28 901 921 900 920 48,000
1989/03/27 919 919 906 906 119,000
1989/03/24 913 920 907 907 87,000
1989/03/23 905 923 905 923 62,000
1989/03/22 922 925 905 905 123,000
1989/03/20 921 935 921 930 137,000
1989/03/17 950 960 941 941 74,000
1989/03/16 969 969 950 950 92,000
1989/03/15 930 971 930 971 170,000
1989/03/14 961 980 960 960 68,000
1989/03/13 969 975 965 969 57,000
1989/03/10 966 999 961 994 64,000
1989/03/09 981 985 968 975 60,000
1989/03/08 985 995 968 968 138,000
1989/03/07 970 997 970 985 88,000
1989/03/06 971 975 970 970 41,000
1989/03/03 991 991 971 971 71,000
1989/03/02 1,000 1,000 975 990 53,000
1989/03/01 970 999 961 970 70,000
1989/02/28 966 987 966 976 83,000
1989/02/27 975 995 970 970 146,000
1989/02/23 995 1,000 980 994 193,000
1989/02/22 1,000 1,010 985 991 221,000
1989/02/21 1,020 1,030 1,000 1,000 150,000
1989/02/20 1,020 1,030 1,010 1,020 164,000
1989/02/17 1,000 1,020 1,000 1,000 154,000
1989/02/16 1,020 1,030 1,000 1,000 337,000
1989/02/15 1,060 1,060 1,000 1,020 299,000
1989/02/14 1,070 1,090 1,030 1,050 904,000
1989/02/13 985 1,030 985 1,030 251,000
1989/02/10 1,010 1,010 985 989 227,000
1989/02/09 1,050 1,050 1,010 1,010 328,000
1989/02/08 1,000 1,020 996 1,010 415,000
1989/02/07 1,020 1,020 982 991 311,000
1989/02/06 1,040 1,050 1,010 1,010 315,000
1989/02/03 1,050 1,070 1,020 1,020 395,000
1989/02/02 1,080 1,080 1,050 1,070 544,000
1989/02/01 1,090 1,100 1,060 1,060 1,365,000
1989/01/31 1,020 1,110 1,010 1,100 2,276,000
1989/01/30 1,010 1,020 1,000 1,010 250,000
1989/01/28 1,010 1,010 1,000 1,000 231,000
1989/01/27 1,020 1,020 1,000 1,000 516,000
1989/01/26 986 1,010 986 1,010 600,000
1989/01/25 1,010 1,020 980 994 942,000
1989/01/24 985 1,010 980 1,010 1,350,000
1989/01/23 950 970 945 963 311,000
1989/01/20 940 949 935 945 187,000
1989/01/19 940 941 930 930 146,000
1989/01/18 939 940 930 930 100,000
1989/01/17 926 940 926 935 102,000
1989/01/13 945 950 921 925 182,000
1989/01/12 947 950 940 940 144,000
1989/01/11 921 950 921 949 138,000
1989/01/10 965 965 930 930 237,000
1989/01/09 905 974 900 955 910,000
1989/01/06 900 916 895 905 235,000
1989/01/05 900 905 890 905 225,000
1989/01/04 900 900 890 900 78,000

このページの先頭へ