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 |
|---|---|---|---|---|---|
| 1990/12/28 | 549 | 550 | 535 | 550 | 20,000 |
| 1990/12/27 | 531 | 559 | 531 | 539 | 94,000 |
| 1990/12/26 | 560 | 564 | 530 | 530 | 167,000 |
| 1990/12/25 | 567 | 575 | 556 | 560 | 31,000 |
| 1990/12/21 | 581 | 581 | 562 | 567 | 119,000 |
| 1990/12/20 | 610 | 620 | 591 | 591 | 32,000 |
| 1990/12/19 | 601 | 630 | 601 | 605 | 116,000 |
| 1990/12/18 | 595 | 600 | 595 | 600 | 32,000 |
| 1990/12/17 | 620 | 620 | 599 | 600 | 38,000 |
| 1990/12/14 | 615 | 628 | 605 | 615 | 60,000 |
| 1990/12/13 | 603 | 625 | 601 | 625 | 167,000 |
| 1990/12/12 | 600 | 625 | 600 | 610 | 253,000 |
| 1990/12/11 | 571 | 591 | 565 | 591 | 306,000 |
| 1990/12/10 | 561 | 570 | 556 | 564 | 116,000 |
| 1990/12/07 | 521 | 549 | 521 | 549 | 93,000 |
| 1990/12/06 | 495 | 495 | 485 | 486 | 70,000 |
| 1990/12/05 | 481 | 485 | 479 | 485 | 140,000 |
| 1990/12/04 | 490 | 490 | 470 | 471 | 190,000 |
| 1990/12/03 | 533 | 533 | 515 | 520 | 44,000 |
| 1990/11/30 | 530 | 535 | 503 | 503 | 542,000 |
| 1990/11/28 | 611 | 611 | 576 | 600 | 44,000 |
| 1990/11/27 | 620 | 621 | 620 | 621 | 11,000 |
| 1990/11/26 | 594 | 610 | 594 | 610 | 17,000 |
| 1990/11/22 | 594 | 594 | 575 | 594 | 18,000 |
| 1990/11/21 | 568 | 568 | 540 | 565 | 66,000 |
| 1990/11/20 | 590 | 595 | 578 | 578 | 28,000 |
| 1990/11/19 | 596 | 596 | 590 | 592 | 213,000 |
| 1990/11/16 | 615 | 615 | 595 | 595 | 26,000 |
| 1990/11/15 | 640 | 640 | 620 | 620 | 19,000 |
| 1990/11/14 | 640 | 645 | 622 | 640 | 67,000 |
| 1990/11/13 | 631 | 646 | 629 | 640 | 67,000 |
| 1990/11/09 | 620 | 620 | 611 | 611 | 16,000 |
| 1990/11/08 | 622 | 640 | 610 | 640 | 33,000 |
| 1990/11/07 | 655 | 658 | 620 | 621 | 20,000 |
| 1990/11/06 | 670 | 670 | 655 | 655 | 21,000 |
| 1990/11/05 | 672 | 672 | 665 | 666 | 35,000 |
| 1990/11/02 | 680 | 680 | 652 | 652 | 35,000 |
| 1990/10/31 | 750 | 750 | 725 | 725 | 34,000 |
| 1990/10/30 | 758 | 759 | 740 | 740 | 143,000 |
| 1990/10/29 | 740 | 765 | 740 | 760 | 149,000 |
| 1990/10/26 | 720 | 750 | 717 | 730 | 226,000 |
| 1990/10/25 | 660 | 700 | 660 | 700 | 50,000 |
| 1990/10/24 | 667 | 667 | 660 | 661 | 42,000 |
| 1990/10/23 | 665 | 670 | 665 | 667 | 99,000 |
| 1990/10/22 | 642 | 662 | 642 | 662 | 75,000 |
| 1990/10/19 | 676 | 680 | 650 | 662 | 103,000 |
| 1990/10/18 | 640 | 665 | 635 | 660 | 29,000 |
| 1990/10/17 | 635 | 640 | 634 | 635 | 20,000 |
| 1990/10/16 | 605 | 620 | 605 | 615 | 65,000 |
| 1990/10/15 | 590 | 600 | 590 | 595 | 31,000 |
| 1990/10/12 | 575 | 580 | 575 | 580 | 9,000 |
| 1990/10/11 | 600 | 600 | 600 | 600 | 19,000 |
| 1990/10/09 | 639 | 644 | 635 | 640 | 94,000 |
| 1990/10/08 | 580 | 629 | 580 | 629 | 64,000 |
| 1990/10/05 | 526 | 580 | 526 | 580 | 54,000 |
| 1990/10/04 | 542 | 550 | 520 | 520 | 43,000 |
| 1990/10/03 | 541 | 541 | 540 | 540 | 35,000 |
| 1990/10/02 | 490 | 501 | 487 | 501 | 32,000 |
| 1990/10/01 | 490 | 491 | 450 | 470 | 159,000 |
| 1990/09/28 | 510 | 510 | 489 | 490 | 50,000 |
| 1990/09/27 | 550 | 550 | 520 | 520 | 96,000 |
| 1990/09/26 | 596 | 596 | 560 | 560 | 96,000 |
| 1990/09/25 | 590 | 600 | 590 | 591 | 53,000 |
| 1990/09/21 | 625 | 631 | 620 | 630 | 46,000 |
| 1990/09/20 | 625 | 640 | 625 | 630 | 56,000 |
| 1990/09/19 | 630 | 630 | 620 | 620 | 43,000 |
| 1990/09/18 | 640 | 655 | 620 | 630 | 33,000 |
| 1990/09/17 | 666 | 666 | 650 | 650 | 5,000 |
| 1990/09/14 | 666 | 680 | 666 | 675 | 24,000 |
| 1990/09/13 | 685 | 685 | 679 | 681 | 21,000 |
| 1990/09/12 | 653 | 685 | 636 | 675 | 59,000 |
| 1990/09/11 | 658 | 675 | 650 | 650 | 58,000 |
| 1990/09/07 | 610 | 624 | 605 | 608 | 82,000 |
| 1990/09/06 | 660 | 660 | 620 | 622 | 53,000 |
| 1990/09/05 | 670 | 670 | 655 | 660 | 35,000 |
| 1990/09/04 | 709 | 710 | 670 | 670 | 17,000 |
| 1990/09/03 | 730 | 730 | 709 | 709 | 84,000 |
| 1990/08/31 | 680 | 710 | 670 | 710 | 189,000 |
| 1990/08/30 | 670 | 689 | 670 | 688 | 49,000 |
| 1990/08/29 | 690 | 690 | 664 | 664 | 39,000 |
| 1990/08/28 | 660 | 665 | 650 | 664 | 82,000 |
| 1990/08/27 | 616 | 630 | 615 | 617 | 121,000 |
| 1990/08/24 | 631 | 651 | 609 | 609 | 134,000 |
| 1990/08/23 | 662 | 662 | 630 | 641 | 115,000 |
| 1990/08/22 | 716 | 716 | 680 | 690 | 94,000 |
| 1990/08/21 | 730 | 730 | 715 | 715 | 34,000 |
| 1990/08/20 | 715 | 730 | 705 | 730 | 14,000 |
| 1990/08/17 | 740 | 740 | 731 | 735 | 31,000 |
| 1990/08/16 | 759 | 770 | 750 | 760 | 47,000 |
| 1990/08/15 | 741 | 759 | 741 | 759 | 96,000 |
| 1990/08/14 | 690 | 731 | 690 | 730 | 90,000 |
| 1990/08/13 | 780 | 780 | 700 | 700 | 57,000 |
| 1990/08/10 | 800 | 800 | 770 | 770 | 95,000 |
| 1990/08/09 | 815 | 815 | 800 | 800 | 51,000 |
| 1990/08/08 | 770 | 800 | 750 | 800 | 77,000 |
| 1990/08/07 | 760 | 792 | 760 | 772 | 103,000 |
| 1990/08/06 | 834 | 834 | 800 | 800 | 54,000 |
| 1990/08/03 | 825 | 842 | 825 | 842 | 57,000 |
| 1990/08/02 | 874 | 875 | 850 | 850 | 57,000 |
| 1990/08/01 | 888 | 890 | 878 | 880 | 87,000 |
| 1990/07/31 | 870 | 881 | 870 | 878 | 66,000 |
| 1990/07/30 | 880 | 882 | 870 | 870 | 43,000 |
| 1990/07/27 | 924 | 924 | 900 | 900 | 50,000 |
| 1990/07/26 | 921 | 930 | 921 | 925 | 70,000 |
| 1990/07/25 | 936 | 940 | 930 | 930 | 70,000 |
| 1990/07/24 | 940 | 940 | 930 | 936 | 59,000 |
| 1990/07/23 | 960 | 960 | 942 | 942 | 43,000 |
| 1990/07/20 | 970 | 980 | 960 | 960 | 51,000 |
| 1990/07/19 | 956 | 980 | 956 | 960 | 44,000 |
| 1990/07/18 | 950 | 970 | 950 | 966 | 43,000 |
| 1990/07/17 | 965 | 965 | 940 | 940 | 75,000 |
| 1990/07/16 | 965 | 965 | 950 | 960 | 55,000 |
| 1990/07/13 | 961 | 970 | 950 | 950 | 63,000 |
| 1990/07/12 | 955 | 965 | 941 | 941 | 62,000 |
| 1990/07/11 | 950 | 980 | 950 | 965 | 29,000 |
| 1990/07/10 | 965 | 965 | 950 | 950 | 32,000 |
| 1990/07/09 | 950 | 986 | 950 | 975 | 81,000 |
| 1990/07/06 | 960 | 960 | 939 | 939 | 87,000 |
| 1990/07/05 | 960 | 970 | 960 | 960 | 54,000 |
| 1990/07/04 | 966 | 970 | 959 | 959 | 87,000 |
| 1990/07/03 | 970 | 970 | 963 | 965 | 91,000 |
| 1990/07/02 | 971 | 979 | 960 | 962 | 25,000 |
| 1990/06/29 | 982 | 982 | 970 | 971 | 60,000 |
| 1990/06/28 | 980 | 980 | 970 | 970 | 44,000 |
| 1990/06/27 | 960 | 979 | 960 | 961 | 100,000 |
| 1990/06/26 | 950 | 960 | 950 | 960 | 58,000 |
| 1990/06/25 | 970 | 970 | 950 | 960 | 66,000 |
| 1990/06/22 | 1,000 | 1,000 | 980 | 980 | 33,000 |
| 1990/06/21 | 1,020 | 1,020 | 999 | 1,000 | 89,000 |
| 1990/06/20 | 1,050 | 1,050 | 1,020 | 1,020 | 78,000 |
| 1990/06/19 | 1,020 | 1,030 | 1,020 | 1,030 | 41,000 |
| 1990/06/18 | 1,050 | 1,050 | 1,020 | 1,020 | 58,000 |
| 1990/06/15 | 1,070 | 1,070 | 1,050 | 1,050 | 67,000 |
| 1990/06/14 | 1,050 | 1,070 | 1,030 | 1,070 | 137,000 |
| 1990/06/13 | 1,030 | 1,040 | 1,030 | 1,040 | 48,000 |
| 1990/06/12 | 1,020 | 1,070 | 1,020 | 1,040 | 140,000 |
| 1990/06/11 | 1,060 | 1,080 | 1,040 | 1,040 | 87,000 |
| 1990/06/08 | 1,110 | 1,120 | 1,070 | 1,070 | 129,000 |
| 1990/06/07 | 1,100 | 1,120 | 1,100 | 1,100 | 151,000 |
| 1990/06/06 | 1,090 | 1,100 | 1,080 | 1,090 | 192,000 |
| 1990/06/05 | 1,100 | 1,100 | 1,050 | 1,070 | 309,000 |
| 1990/06/04 | 1,110 | 1,130 | 1,080 | 1,090 | 576,000 |
| 1990/06/01 | 1,090 | 1,130 | 1,080 | 1,130 | 1,160,000 |
| 1990/05/31 | 1,020 | 1,080 | 1,010 | 1,070 | 548,000 |
| 1990/05/30 | 1,000 | 1,010 | 990 | 1,010 | 209,000 |
| 1990/05/29 | 1,010 | 1,010 | 980 | 980 | 162,000 |
| 1990/05/28 | 1,000 | 1,010 | 998 | 1,010 | 162,000 |
| 1990/05/25 | 990 | 1,020 | 990 | 1,000 | 620,000 |
| 1990/05/24 | 960 | 995 | 960 | 988 | 427,000 |
| 1990/05/23 | 950 | 965 | 949 | 960 | 241,000 |
| 1990/05/22 | 911 | 945 | 910 | 945 | 198,000 |
| 1990/05/21 | 932 | 932 | 910 | 916 | 112,000 |
| 1990/05/18 | 959 | 960 | 934 | 944 | 78,000 |
| 1990/05/17 | 958 | 961 | 950 | 950 | 130,000 |
| 1990/05/16 | 954 | 970 | 926 | 968 | 271,000 |
| 1990/05/15 | 936 | 960 | 936 | 954 | 258,000 |
| 1990/05/14 | 924 | 935 | 921 | 930 | 154,000 |
| 1990/05/11 | 906 | 915 | 904 | 905 | 204,000 |
| 1990/05/10 | 910 | 910 | 896 | 896 | 220,000 |
| 1990/05/09 | 910 | 920 | 902 | 910 | 144,000 |
| 1990/05/08 | 870 | 909 | 870 | 890 | 188,000 |
| 1990/05/07 | 849 | 878 | 848 | 870 | 82,000 |
| 1990/05/02 | 806 | 830 | 806 | 830 | 42,000 |
| 1990/05/01 | 808 | 808 | 804 | 806 | 51,000 |
| 1990/04/27 | 796 | 820 | 796 | 807 | 53,000 |
| 1990/04/26 | 801 | 808 | 780 | 800 | 85,000 |
| 1990/04/25 | 815 | 815 | 800 | 801 | 77,000 |
| 1990/04/24 | 801 | 815 | 801 | 815 | 57,000 |
| 1990/04/23 | 792 | 810 | 792 | 800 | 34,000 |
| 1990/04/20 | 804 | 815 | 799 | 810 | 116,000 |
| 1990/04/19 | 802 | 820 | 799 | 804 | 89,000 |
| 1990/04/18 | 765 | 770 | 762 | 762 | 59,000 |
| 1990/04/17 | 760 | 765 | 760 | 764 | 74,000 |
| 1990/04/16 | 770 | 780 | 770 | 770 | 61,000 |
| 1990/04/13 | 790 | 790 | 780 | 790 | 100,000 |
| 1990/04/12 | 801 | 811 | 790 | 790 | 92,000 |
| 1990/04/11 | 820 | 820 | 796 | 796 | 69,000 |
| 1990/04/10 | 820 | 840 | 785 | 840 | 115,000 |
| 1990/04/09 | 801 | 820 | 801 | 820 | 103,000 |
| 1990/04/06 | 710 | 760 | 700 | 740 | 382,000 |
| 1990/04/04 | 800 | 811 | 779 | 779 | 147,000 |
| 1990/04/03 | 785 | 810 | 780 | 810 | 296,000 |
| 1990/03/30 | 900 | 900 | 860 | 875 | 82,000 |
| 1990/03/29 | 955 | 960 | 920 | 920 | 51,000 |
| 1990/03/28 | 952 | 960 | 940 | 955 | 154,000 |
| 1990/03/27 | 909 | 951 | 909 | 951 | 138,000 |
| 1990/03/26 | 861 | 890 | 842 | 851 | 1,125,000 |
| 1990/03/23 | 899 | 909 | 851 | 851 | 82,000 |
| 1990/03/22 | 940 | 940 | 900 | 909 | 259,000 |
| 1990/03/20 | 989 | 1,000 | 941 | 941 | 247,000 |
| 1990/03/19 | 1,050 | 1,070 | 990 | 990 | 46,000 |
| 1990/03/16 | 1,080 | 1,080 | 1,030 | 1,030 | 29,000 |
| 1990/03/15 | 1,060 | 1,080 | 1,050 | 1,080 | 61,000 |
| 1990/03/14 | 1,060 | 1,070 | 1,050 | 1,050 | 65,000 |
| 1990/03/13 | 1,090 | 1,100 | 1,070 | 1,080 | 80,000 |
| 1990/03/12 | 1,100 | 1,100 | 1,080 | 1,100 | 172,000 |
| 1990/03/09 | 1,080 | 1,120 | 1,070 | 1,100 | 153,000 |
| 1990/03/08 | 1,070 | 1,080 | 1,060 | 1,080 | 65,000 |
| 1990/03/07 | 1,060 | 1,080 | 1,060 | 1,070 | 48,000 |
| 1990/03/06 | 1,090 | 1,090 | 1,060 | 1,060 | 86,000 |
| 1990/03/05 | 1,080 | 1,090 | 1,070 | 1,090 | 148,000 |
| 1990/03/02 | 1,100 | 1,100 | 1,060 | 1,060 | 483,000 |
| 1990/03/01 | 1,120 | 1,120 | 1,100 | 1,100 | 89,000 |
| 1990/02/28 | 1,070 | 1,130 | 1,070 | 1,100 | 260,000 |
| 1990/02/27 | 1,050 | 1,090 | 1,040 | 1,090 | 188,000 |
| 1990/02/26 | 1,080 | 1,080 | 1,020 | 1,040 | 63,000 |
| 1990/02/23 | 1,180 | 1,200 | 1,160 | 1,170 | 134,000 |
| 1990/02/22 | 1,170 | 1,180 | 1,170 | 1,180 | 40,000 |
| 1990/02/21 | 1,190 | 1,190 | 1,180 | 1,180 | 74,000 |
| 1990/02/20 | 1,180 | 1,200 | 1,170 | 1,190 | 103,000 |
| 1990/02/19 | 1,230 | 1,230 | 1,180 | 1,180 | 55,000 |
| 1990/02/16 | 1,220 | 1,230 | 1,220 | 1,220 | 58,000 |
| 1990/02/15 | 1,230 | 1,240 | 1,200 | 1,220 | 101,000 |
| 1990/02/14 | 1,220 | 1,230 | 1,200 | 1,220 | 80,000 |
| 1990/02/13 | 1,190 | 1,230 | 1,190 | 1,220 | 33,000 |
| 1990/02/09 | 1,210 | 1,230 | 1,200 | 1,200 | 40,000 |
| 1990/02/08 | 1,190 | 1,210 | 1,190 | 1,200 | 59,000 |
| 1990/02/07 | 1,240 | 1,240 | 1,190 | 1,190 | 66,000 |
| 1990/02/06 | 1,250 | 1,250 | 1,200 | 1,220 | 312,000 |
| 1990/02/05 | 1,240 | 1,260 | 1,220 | 1,250 | 342,000 |
| 1990/02/02 | 1,180 | 1,260 | 1,180 | 1,240 | 220,000 |
| 1990/02/01 | 1,180 | 1,180 | 1,170 | 1,180 | 79,000 |
| 1990/01/31 | 1,170 | 1,180 | 1,160 | 1,170 | 39,000 |
| 1990/01/30 | 1,180 | 1,180 | 1,170 | 1,180 | 44,000 |
| 1990/01/29 | 1,170 | 1,170 | 1,160 | 1,160 | 15,000 |
| 1990/01/26 | 1,190 | 1,190 | 1,160 | 1,160 | 40,000 |
| 1990/01/25 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 |
| 1990/01/24 | 1,180 | 1,200 | 1,160 | 1,180 | 195,000 |
| 1990/01/23 | 1,190 | 1,210 | 1,170 | 1,170 | 65,000 |
| 1990/01/22 | 1,180 | 1,190 | 1,180 | 1,190 | 18,000 |
| 1990/01/19 | 1,180 | 1,190 | 1,170 | 1,170 | 99,000 |
| 1990/01/18 | 1,190 | 1,190 | 1,160 | 1,160 | 44,000 |
| 1990/01/17 | 1,200 | 1,210 | 1,190 | 1,190 | 45,000 |
| 1990/01/16 | 1,220 | 1,220 | 1,190 | 1,200 | 134,000 |
| 1990/01/12 | 1,230 | 1,250 | 1,230 | 1,230 | 121,000 |
| 1990/01/11 | 1,250 | 1,260 | 1,230 | 1,250 | 52,000 |
| 1990/01/10 | 1,250 | 1,260 | 1,220 | 1,250 | 111,000 |
| 1990/01/09 | 1,260 | 1,260 | 1,240 | 1,250 | 103,000 |
| 1990/01/08 | 1,280 | 1,290 | 1,240 | 1,260 | 112,000 |
| 1990/01/05 | 1,290 | 1,300 | 1,260 | 1,260 | 136,000 |
| 1990/01/04 | 1,290 | 1,290 | 1,280 | 1,280 | 57,000 |