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 |
|---|---|---|---|---|---|
| 1991/12/30 | 550 | 550 | 546 | 546 | 27,000 |
| 1991/12/27 | 540 | 545 | 532 | 535 | 47,000 |
| 1991/12/26 | 540 | 540 | 533 | 540 | 47,000 |
| 1991/12/25 | 544 | 544 | 530 | 540 | 31,000 |
| 1991/12/24 | 549 | 549 | 520 | 520 | 41,000 |
| 1991/12/20 | 545 | 550 | 519 | 538 | 63,000 |
| 1991/12/19 | 555 | 555 | 546 | 547 | 27,000 |
| 1991/12/18 | 556 | 569 | 555 | 555 | 32,000 |
| 1991/12/17 | 557 | 579 | 557 | 562 | 30,000 |
| 1991/12/16 | 585 | 585 | 556 | 557 | 8,000 |
| 1991/12/13 | 572 | 580 | 555 | 580 | 68,000 |
| 1991/12/12 | 544 | 555 | 544 | 552 | 19,000 |
| 1991/12/11 | 554 | 554 | 540 | 541 | 38,000 |
| 1991/12/10 | 555 | 559 | 550 | 559 | 8,000 |
| 1991/12/09 | 567 | 568 | 555 | 560 | 17,000 |
| 1991/12/06 | 550 | 560 | 546 | 548 | 37,000 |
| 1991/12/05 | 565 | 565 | 556 | 556 | 21,000 |
| 1991/12/04 | 543 | 567 | 541 | 567 | 28,000 |
| 1991/12/03 | 540 | 544 | 540 | 541 | 94,000 |
| 1991/12/02 | 544 | 544 | 537 | 540 | 17,000 |
| 1991/11/29 | 553 | 553 | 550 | 553 | 38,000 |
| 1991/11/28 | 569 | 569 | 551 | 552 | 55,000 |
| 1991/11/27 | 583 | 583 | 573 | 573 | 11,000 |
| 1991/11/26 | 562 | 563 | 562 | 562 | 12,000 |
| 1991/11/25 | 571 | 571 | 566 | 566 | 37,000 |
| 1991/11/22 | 586 | 586 | 575 | 575 | 39,000 |
| 1991/11/21 | 588 | 598 | 586 | 586 | 30,000 |
| 1991/11/20 | 578 | 591 | 578 | 586 | 104,000 |
| 1991/11/19 | 583 | 590 | 578 | 578 | 14,000 |
| 1991/11/18 | 574 | 586 | 571 | 571 | 57,000 |
| 1991/11/15 | 609 | 610 | 590 | 594 | 104,000 |
| 1991/11/14 | 625 | 629 | 600 | 600 | 89,000 |
| 1991/11/13 | 629 | 629 | 612 | 624 | 38,000 |
| 1991/11/12 | 610 | 629 | 610 | 629 | 159,000 |
| 1991/11/11 | 620 | 620 | 612 | 612 | 14,000 |
| 1991/11/08 | 635 | 639 | 620 | 620 | 130,000 |
| 1991/11/07 | 627 | 640 | 627 | 635 | 67,000 |
| 1991/11/06 | 626 | 630 | 626 | 627 | 62,000 |
| 1991/11/05 | 641 | 641 | 621 | 625 | 31,000 |
| 1991/11/01 | 641 | 650 | 640 | 641 | 114,000 |
| 1991/10/31 | 659 | 659 | 630 | 640 | 252,000 |
| 1991/10/30 | 677 | 677 | 643 | 660 | 476,000 |
| 1991/10/29 | 664 | 677 | 655 | 670 | 1,084,000 |
| 1991/10/28 | 625 | 647 | 625 | 644 | 562,000 |
| 1991/10/25 | 625 | 626 | 615 | 621 | 288,000 |
| 1991/10/24 | 615 | 622 | 610 | 620 | 471,000 |
| 1991/10/23 | 584 | 608 | 584 | 605 | 270,000 |
| 1991/10/22 | 565 | 574 | 565 | 574 | 38,000 |
| 1991/10/21 | 578 | 590 | 578 | 582 | 41,000 |
| 1991/10/18 | 580 | 580 | 565 | 573 | 98,000 |
| 1991/10/17 | 580 | 580 | 569 | 575 | 33,000 |
| 1991/10/16 | 585 | 585 | 566 | 571 | 35,000 |
| 1991/10/15 | 555 | 570 | 552 | 570 | 49,000 |
| 1991/10/14 | 570 | 570 | 550 | 552 | 23,000 |
| 1991/10/11 | 565 | 565 | 560 | 560 | 38,000 |
| 1991/10/09 | 576 | 585 | 567 | 585 | 130,000 |
| 1991/10/08 | 593 | 593 | 578 | 578 | 69,000 |
| 1991/10/07 | 589 | 600 | 585 | 594 | 39,000 |
| 1991/10/04 | 590 | 610 | 585 | 585 | 239,000 |
| 1991/10/03 | 590 | 597 | 573 | 585 | 75,000 |
| 1991/10/02 | 597 | 597 | 585 | 588 | 97,000 |
| 1991/10/01 | 570 | 597 | 565 | 597 | 228,000 |
| 1991/09/30 | 573 | 580 | 565 | 565 | 41,000 |
| 1991/09/27 | 562 | 570 | 561 | 570 | 112,000 |
| 1991/09/26 | 561 | 561 | 555 | 560 | 59,000 |
| 1991/09/25 | 561 | 561 | 548 | 553 | 77,000 |
| 1991/09/24 | 575 | 575 | 555 | 570 | 38,000 |
| 1991/09/20 | 582 | 590 | 553 | 575 | 163,000 |
| 1991/09/19 | 572 | 604 | 570 | 572 | 397,000 |
| 1991/09/18 | 570 | 574 | 562 | 573 | 204,000 |
| 1991/09/17 | 569 | 576 | 562 | 575 | 161,000 |
| 1991/09/13 | 535 | 552 | 532 | 552 | 402,000 |
| 1991/09/12 | 527 | 540 | 527 | 535 | 153,000 |
| 1991/09/11 | 535 | 537 | 521 | 537 | 63,000 |
| 1991/09/10 | 547 | 550 | 537 | 537 | 63,000 |
| 1991/09/09 | 556 | 560 | 556 | 556 | 41,000 |
| 1991/09/06 | 555 | 572 | 540 | 565 | 103,000 |
| 1991/09/05 | 520 | 545 | 519 | 545 | 134,000 |
| 1991/09/04 | 530 | 535 | 518 | 522 | 65,000 |
| 1991/09/03 | 515 | 535 | 515 | 535 | 92,000 |
| 1991/09/02 | 510 | 514 | 498 | 514 | 35,000 |
| 1991/08/30 | 498 | 510 | 496 | 510 | 26,000 |
| 1991/08/29 | 480 | 495 | 480 | 495 | 31,000 |
| 1991/08/28 | 480 | 481 | 470 | 480 | 47,000 |
| 1991/08/27 | 491 | 491 | 480 | 480 | 16,000 |
| 1991/08/26 | 504 | 504 | 490 | 490 | 61,000 |
| 1991/08/23 | 515 | 515 | 500 | 500 | 25,000 |
| 1991/08/22 | 510 | 520 | 510 | 513 | 56,000 |
| 1991/08/21 | 465 | 500 | 465 | 490 | 86,000 |
| 1991/08/20 | 479 | 479 | 465 | 470 | 100,000 |
| 1991/08/19 | 504 | 504 | 479 | 479 | 73,000 |
| 1991/08/16 | 519 | 519 | 503 | 503 | 25,000 |
| 1991/08/15 | 526 | 526 | 510 | 520 | 20,000 |
| 1991/08/14 | 503 | 516 | 503 | 516 | 22,000 |
| 1991/08/13 | 520 | 520 | 502 | 503 | 43,000 |
| 1991/08/12 | 530 | 530 | 520 | 520 | 15,000 |
| 1991/08/09 | 545 | 545 | 530 | 530 | 11,000 |
| 1991/08/08 | 553 | 553 | 541 | 541 | 27,000 |
| 1991/08/07 | 549 | 549 | 545 | 547 | 9,000 |
| 1991/08/06 | 545 | 545 | 540 | 540 | 9,000 |
| 1991/08/05 | 545 | 545 | 540 | 540 | 22,000 |
| 1991/08/02 | 554 | 554 | 550 | 550 | 15,000 |
| 1991/08/01 | 556 | 556 | 550 | 550 | 124,000 |
| 1991/07/31 | 557 | 557 | 552 | 556 | 144,000 |
| 1991/07/30 | 550 | 557 | 545 | 554 | 37,000 |
| 1991/07/29 | 550 | 557 | 550 | 557 | 11,000 |
| 1991/07/26 | 543 | 557 | 535 | 557 | 24,000 |
| 1991/07/25 | 541 | 550 | 540 | 540 | 36,000 |
| 1991/07/24 | 530 | 540 | 520 | 539 | 84,000 |
| 1991/07/23 | 544 | 544 | 530 | 530 | 50,000 |
| 1991/07/22 | 547 | 547 | 545 | 545 | 26,000 |
| 1991/07/19 | 546 | 550 | 546 | 547 | 7,000 |
| 1991/07/18 | 559 | 559 | 550 | 555 | 14,000 |
| 1991/07/17 | 564 | 564 | 550 | 560 | 28,000 |
| 1991/07/16 | 579 | 580 | 566 | 566 | 26,000 |
| 1991/07/15 | 560 | 581 | 560 | 580 | 19,000 |
| 1991/07/12 | 555 | 555 | 550 | 550 | 22,000 |
| 1991/07/11 | 577 | 578 | 550 | 550 | 30,000 |
| 1991/07/10 | 540 | 569 | 535 | 569 | 34,000 |
| 1991/07/09 | 520 | 549 | 490 | 535 | 105,000 |
| 1991/07/08 | 530 | 531 | 510 | 510 | 42,000 |
| 1991/07/05 | 552 | 561 | 540 | 540 | 64,000 |
| 1991/07/04 | 581 | 581 | 550 | 551 | 46,000 |
| 1991/07/03 | 610 | 610 | 580 | 580 | 25,000 |
| 1991/07/02 | 630 | 630 | 615 | 620 | 38,000 |
| 1991/07/01 | 600 | 620 | 600 | 620 | 57,000 |
| 1991/06/28 | 589 | 591 | 589 | 590 | 23,000 |
| 1991/06/27 | 600 | 601 | 590 | 595 | 22,000 |
| 1991/06/26 | 610 | 610 | 600 | 601 | 37,000 |
| 1991/06/25 | 609 | 609 | 595 | 603 | 49,000 |
| 1991/06/24 | 634 | 634 | 613 | 613 | 20,000 |
| 1991/06/21 | 613 | 624 | 613 | 624 | 43,000 |
| 1991/06/20 | 591 | 606 | 591 | 603 | 67,000 |
| 1991/06/19 | 600 | 604 | 600 | 601 | 74,000 |
| 1991/06/18 | 622 | 622 | 602 | 610 | 75,000 |
| 1991/06/17 | 658 | 658 | 630 | 630 | 13,000 |
| 1991/06/14 | 632 | 658 | 632 | 658 | 21,000 |
| 1991/06/13 | 636 | 640 | 620 | 622 | 89,000 |
| 1991/06/12 | 632 | 640 | 631 | 636 | 21,000 |
| 1991/06/11 | 630 | 640 | 623 | 633 | 24,000 |
| 1991/06/10 | 650 | 650 | 630 | 630 | 25,000 |
| 1991/06/07 | 642 | 652 | 642 | 646 | 11,000 |
| 1991/06/06 | 660 | 660 | 642 | 642 | 58,000 |
| 1991/06/05 | 670 | 670 | 651 | 653 | 15,000 |
| 1991/06/04 | 679 | 679 | 650 | 650 | 27,000 |
| 1991/06/03 | 680 | 686 | 650 | 650 | 40,000 |
| 1991/05/31 | 665 | 687 | 656 | 687 | 37,000 |
| 1991/05/30 | 650 | 654 | 648 | 650 | 43,000 |
| 1991/05/29 | 660 | 665 | 645 | 648 | 53,000 |
| 1991/05/28 | 665 | 665 | 655 | 665 | 18,000 |
| 1991/05/27 | 654 | 665 | 654 | 665 | 14,000 |
| 1991/05/24 | 665 | 665 | 650 | 654 | 32,000 |
| 1991/05/23 | 642 | 660 | 640 | 660 | 23,000 |
| 1991/05/22 | 639 | 642 | 639 | 642 | 31,000 |
| 1991/05/21 | 639 | 639 | 635 | 636 | 23,000 |
| 1991/05/20 | 660 | 661 | 640 | 640 | 25,000 |
| 1991/05/17 | 651 | 665 | 651 | 654 | 20,000 |
| 1991/05/16 | 660 | 660 | 645 | 649 | 59,000 |
| 1991/05/15 | 650 | 660 | 650 | 660 | 35,000 |
| 1991/05/14 | 660 | 670 | 660 | 668 | 35,000 |
| 1991/05/13 | 695 | 695 | 662 | 670 | 27,000 |
| 1991/05/10 | 690 | 690 | 678 | 680 | 43,000 |
| 1991/05/09 | 700 | 700 | 690 | 700 | 13,000 |
| 1991/05/08 | 703 | 703 | 680 | 680 | 32,000 |
| 1991/05/07 | 703 | 703 | 693 | 703 | 21,000 |
| 1991/05/02 | 685 | 694 | 680 | 693 | 100,000 |
| 1991/05/01 | 689 | 689 | 675 | 685 | 122,000 |
| 1991/04/30 | 692 | 692 | 673 | 680 | 45,000 |
| 1991/04/26 | 682 | 682 | 672 | 682 | 146,000 |
| 1991/04/25 | 700 | 700 | 682 | 682 | 116,000 |
| 1991/04/24 | 705 | 705 | 680 | 682 | 40,000 |
| 1991/04/23 | 698 | 705 | 698 | 700 | 68,000 |
| 1991/04/22 | 718 | 718 | 712 | 712 | 61,000 |
| 1991/04/19 | 725 | 725 | 712 | 718 | 64,000 |
| 1991/04/18 | 722 | 740 | 722 | 725 | 31,000 |
| 1991/04/17 | 726 | 735 | 725 | 726 | 54,000 |
| 1991/04/16 | 727 | 737 | 720 | 722 | 39,000 |
| 1991/04/15 | 740 | 740 | 722 | 737 | 50,000 |
| 1991/04/12 | 725 | 738 | 720 | 738 | 44,000 |
| 1991/04/11 | 722 | 739 | 720 | 720 | 47,000 |
| 1991/04/10 | 724 | 738 | 720 | 720 | 103,000 |
| 1991/04/09 | 734 | 740 | 723 | 723 | 63,000 |
| 1991/04/08 | 760 | 760 | 732 | 733 | 56,000 |
| 1991/04/05 | 765 | 765 | 750 | 753 | 130,000 |
| 1991/04/04 | 763 | 763 | 746 | 755 | 218,000 |
| 1991/04/03 | 733 | 745 | 733 | 743 | 134,000 |
| 1991/04/02 | 740 | 745 | 721 | 726 | 86,000 |
| 1991/04/01 | 740 | 749 | 730 | 740 | 134,000 |
| 1991/03/29 | 717 | 739 | 716 | 739 | 173,000 |
| 1991/03/28 | 727 | 735 | 721 | 727 | 147,000 |
| 1991/03/27 | 750 | 755 | 731 | 737 | 226,000 |
| 1991/03/26 | 718 | 740 | 717 | 740 | 114,000 |
| 1991/03/25 | 727 | 735 | 720 | 720 | 158,000 |
| 1991/03/22 | 742 | 756 | 735 | 737 | 210,000 |
| 1991/03/20 | 770 | 770 | 752 | 752 | 524,000 |
| 1991/03/19 | 730 | 796 | 729 | 780 | 1,905,000 |
| 1991/03/18 | 734 | 734 | 721 | 730 | 193,000 |
| 1991/03/15 | 720 | 735 | 716 | 725 | 491,000 |
| 1991/03/14 | 733 | 735 | 706 | 713 | 591,000 |
| 1991/03/13 | 716 | 729 | 712 | 720 | 1,347,000 |
| 1991/03/12 | 689 | 706 | 685 | 706 | 689,000 |
| 1991/03/11 | 656 | 684 | 655 | 670 | 508,000 |
| 1991/03/08 | 648 | 662 | 646 | 653 | 314,000 |
| 1991/03/07 | 654 | 655 | 645 | 648 | 160,000 |
| 1991/03/06 | 675 | 675 | 651 | 651 | 100,000 |
| 1991/03/05 | 680 | 684 | 668 | 668 | 38,000 |
| 1991/03/04 | 700 | 700 | 680 | 685 | 60,000 |
| 1991/03/01 | 680 | 706 | 679 | 680 | 427,000 |
| 1991/02/28 | 670 | 680 | 665 | 679 | 313,000 |
| 1991/02/27 | 670 | 670 | 650 | 662 | 77,000 |
| 1991/02/26 | 665 | 680 | 665 | 673 | 169,000 |
| 1991/02/25 | 650 | 660 | 639 | 660 | 149,000 |
| 1991/02/22 | 680 | 685 | 650 | 650 | 120,000 |
| 1991/02/21 | 687 | 699 | 670 | 690 | 307,000 |
| 1991/02/20 | 689 | 705 | 679 | 693 | 513,000 |
| 1991/02/19 | 639 | 710 | 633 | 699 | 818,000 |
| 1991/02/18 | 639 | 639 | 632 | 639 | 249,000 |
| 1991/02/15 | 618 | 622 | 611 | 612 | 88,000 |
| 1991/02/14 | 628 | 630 | 620 | 628 | 195,000 |
| 1991/02/13 | 624 | 625 | 598 | 600 | 175,000 |
| 1991/02/12 | 600 | 620 | 600 | 620 | 276,000 |
| 1991/02/08 | 528 | 590 | 528 | 584 | 136,000 |
| 1991/02/07 | 538 | 539 | 524 | 528 | 63,000 |
| 1991/02/06 | 514 | 530 | 514 | 529 | 77,000 |
| 1991/02/05 | 500 | 509 | 493 | 495 | 26,000 |
| 1991/02/04 | 500 | 500 | 488 | 488 | 15,000 |
| 1991/02/01 | 485 | 485 | 479 | 480 | 54,000 |
| 1991/01/31 | 484 | 485 | 479 | 480 | 49,000 |
| 1991/01/30 | 478 | 479 | 471 | 479 | 37,000 |
| 1991/01/29 | 475 | 480 | 475 | 479 | 32,000 |
| 1991/01/28 | 475 | 476 | 470 | 470 | 28,000 |
| 1991/01/25 | 471 | 475 | 463 | 470 | 75,000 |
| 1991/01/24 | 465 | 475 | 462 | 470 | 122,000 |
| 1991/01/23 | 480 | 480 | 461 | 465 | 87,000 |
| 1991/01/22 | 510 | 510 | 490 | 490 | 25,000 |
| 1991/01/21 | 520 | 520 | 510 | 510 | 45,000 |
| 1991/01/18 | 505 | 525 | 505 | 525 | 122,000 |
| 1991/01/17 | 477 | 501 | 471 | 501 | 93,000 |
| 1991/01/16 | 500 | 500 | 470 | 480 | 90,000 |
| 1991/01/14 | 505 | 505 | 500 | 505 | 25,000 |
| 1991/01/11 | 495 | 505 | 491 | 505 | 134,000 |
| 1991/01/10 | 517 | 517 | 491 | 491 | 41,000 |
| 1991/01/09 | 530 | 530 | 505 | 515 | 93,000 |
| 1991/01/08 | 540 | 540 | 520 | 530 | 83,000 |
| 1991/01/07 | 544 | 555 | 540 | 540 | 32,000 |
| 1991/01/04 | 540 | 547 | 540 | 543 | 30,000 |