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 |
---|---|---|---|---|---|
1992/12/30 | 405 | 418 | 400 | 400 | 60,000 |
1992/12/29 | 404 | 408 | 400 | 405 | 37,000 |
1992/12/28 | 415 | 416 | 409 | 409 | 51,000 |
1992/12/25 | 415 | 416 | 411 | 411 | 622,000 |
1992/12/24 | 410 | 420 | 410 | 415 | 662,000 |
1992/12/22 | 406 | 410 | 401 | 410 | 202,000 |
1992/12/21 | 402 | 410 | 398 | 407 | 144,000 |
1992/12/18 | 395 | 400 | 392 | 395 | 54,000 |
1992/12/17 | 403 | 403 | 390 | 390 | 54,000 |
1992/12/16 | 396 | 406 | 396 | 405 | 157,000 |
1992/12/15 | 385 | 390 | 382 | 390 | 43,000 |
1992/12/14 | 381 | 391 | 381 | 391 | 15,000 |
1992/12/11 | 391 | 392 | 385 | 385 | 78,000 |
1992/12/10 | 379 | 390 | 379 | 390 | 69,000 |
1992/12/09 | 375 | 384 | 375 | 384 | 37,000 |
1992/12/08 | 370 | 370 | 365 | 370 | 17,000 |
1992/12/07 | 378 | 378 | 368 | 371 | 9,000 |
1992/12/04 | 374 | 374 | 370 | 370 | 49,000 |
1992/12/03 | 380 | 380 | 373 | 374 | 31,000 |
1992/12/02 | 379 | 379 | 373 | 375 | 23,000 |
1992/12/01 | 376 | 385 | 376 | 380 | 57,000 |
1992/11/30 | 360 | 379 | 360 | 375 | 66,000 |
1992/11/27 | 351 | 365 | 350 | 360 | 87,000 |
1992/11/26 | 355 | 355 | 345 | 348 | 251,000 |
1992/11/25 | 358 | 358 | 357 | 358 | 19,000 |
1992/11/24 | 345 | 358 | 345 | 350 | 26,000 |
1992/11/20 | 341 | 355 | 340 | 345 | 49,000 |
1992/11/19 | 352 | 359 | 341 | 341 | 36,000 |
1992/11/18 | 332 | 346 | 332 | 341 | 19,000 |
1992/11/17 | 331 | 333 | 331 | 333 | 15,000 |
1992/11/16 | 331 | 335 | 331 | 335 | 4,000 |
1992/11/13 | 340 | 340 | 327 | 330 | 37,000 |
1992/11/12 | 340 | 340 | 326 | 339 | 42,000 |
1992/11/11 | 355 | 355 | 341 | 341 | 46,000 |
1992/11/10 | 353 | 354 | 350 | 350 | 34,000 |
1992/11/09 | 361 | 361 | 353 | 353 | 15,000 |
1992/11/06 | 369 | 369 | 361 | 361 | 36,000 |
1992/11/05 | 366 | 370 | 365 | 370 | 32,000 |
1992/11/04 | 372 | 372 | 363 | 363 | 12,000 |
1992/11/02 | 371 | 371 | 371 | 371 | 31,000 |
1992/10/30 | 380 | 381 | 371 | 371 | 36,000 |
1992/10/29 | 380 | 381 | 380 | 381 | 22,000 |
1992/10/28 | 384 | 384 | 380 | 380 | 14,000 |
1992/10/27 | 398 | 400 | 395 | 398 | 36,000 |
1992/10/26 | 398 | 400 | 395 | 395 | 45,000 |
1992/10/23 | 392 | 393 | 392 | 393 | 9,000 |
1992/10/22 | 380 | 393 | 380 | 393 | 21,000 |
1992/10/21 | 380 | 385 | 375 | 375 | 25,000 |
1992/10/20 | 390 | 390 | 380 | 380 | 123,000 |
1992/10/19 | 394 | 399 | 385 | 385 | 71,000 |
1992/10/16 | 395 | 408 | 395 | 399 | 56,000 |
1992/10/15 | 392 | 395 | 390 | 395 | 22,000 |
1992/10/14 | 399 | 400 | 395 | 395 | 50,000 |
1992/10/13 | 385 | 385 | 385 | 385 | 4,000 |
1992/10/12 | 382 | 395 | 382 | 395 | 18,000 |
1992/10/09 | 395 | 395 | 381 | 385 | 37,000 |
1992/10/08 | 400 | 400 | 395 | 395 | 17,000 |
1992/10/07 | 395 | 400 | 395 | 400 | 15,000 |
1992/10/06 | 395 | 395 | 395 | 395 | 3,000 |
1992/10/05 | 395 | 408 | 395 | 408 | 21,000 |
1992/10/02 | 395 | 404 | 395 | 404 | 6,000 |
1992/10/01 | 402 | 402 | 395 | 395 | 23,000 |
1992/09/30 | 413 | 413 | 410 | 410 | 62,000 |
1992/09/29 | 417 | 417 | 415 | 415 | 53,000 |
1992/09/28 | 418 | 418 | 413 | 415 | 37,000 |
1992/09/25 | 410 | 426 | 410 | 418 | 76,000 |
1992/09/24 | 401 | 405 | 391 | 405 | 48,000 |
1992/09/22 | 395 | 400 | 386 | 400 | 19,000 |
1992/09/21 | 396 | 396 | 385 | 385 | 10,000 |
1992/09/18 | 400 | 400 | 382 | 382 | 26,000 |
1992/09/17 | 395 | 405 | 395 | 399 | 44,000 |
1992/09/16 | 410 | 410 | 393 | 405 | 59,000 |
1992/09/14 | 410 | 410 | 400 | 405 | 32,000 |
1992/09/11 | 422 | 423 | 410 | 410 | 182,000 |
1992/09/10 | 405 | 419 | 391 | 412 | 241,000 |
1992/09/09 | 386 | 400 | 382 | 400 | 58,000 |
1992/09/08 | 389 | 390 | 380 | 390 | 32,000 |
1992/09/07 | 394 | 399 | 394 | 395 | 48,000 |
1992/09/04 | 390 | 400 | 388 | 394 | 78,000 |
1992/09/03 | 371 | 380 | 367 | 380 | 73,000 |
1992/09/02 | 380 | 381 | 372 | 372 | 71,000 |
1992/09/01 | 396 | 398 | 381 | 382 | 30,000 |
1992/08/31 | 405 | 405 | 383 | 391 | 71,000 |
1992/08/28 | 379 | 400 | 375 | 400 | 185,000 |
1992/08/27 | 362 | 380 | 362 | 380 | 118,000 |
1992/08/26 | 361 | 368 | 361 | 365 | 18,000 |
1992/08/25 | 369 | 369 | 360 | 361 | 31,000 |
1992/08/24 | 345 | 370 | 345 | 370 | 101,000 |
1992/08/21 | 315 | 345 | 315 | 345 | 63,000 |
1992/08/20 | 292 | 325 | 290 | 315 | 101,000 |
1992/08/19 | 292 | 298 | 290 | 290 | 39,000 |
1992/08/18 | 296 | 299 | 291 | 292 | 15,000 |
1992/08/17 | 295 | 315 | 295 | 310 | 17,000 |
1992/08/14 | 300 | 300 | 295 | 300 | 27,000 |
1992/08/13 | 282 | 288 | 281 | 285 | 27,000 |
1992/08/12 | 301 | 301 | 281 | 281 | 56,000 |
1992/08/11 | 310 | 310 | 303 | 304 | 22,000 |
1992/08/10 | 340 | 340 | 300 | 303 | 48,000 |
1992/08/07 | 355 | 355 | 344 | 345 | 18,000 |
1992/08/06 | 351 | 356 | 351 | 356 | 4,000 |
1992/08/05 | 361 | 364 | 361 | 361 | 11,000 |
1992/08/04 | 356 | 362 | 356 | 362 | 12,000 |
1992/08/03 | 367 | 367 | 364 | 364 | 9,000 |
1992/07/31 | 349 | 350 | 340 | 350 | 18,000 |
1992/07/30 | 344 | 349 | 344 | 345 | 24,000 |
1992/07/29 | 355 | 355 | 340 | 341 | 43,000 |
1992/07/28 | 365 | 365 | 350 | 355 | 15,000 |
1992/07/27 | 374 | 374 | 364 | 364 | 25,000 |
1992/07/24 | 375 | 375 | 363 | 364 | 24,000 |
1992/07/23 | 367 | 379 | 350 | 375 | 17,000 |
1992/07/22 | 380 | 380 | 361 | 362 | 39,000 |
1992/07/21 | 386 | 386 | 374 | 380 | 32,000 |
1992/07/20 | 395 | 395 | 391 | 391 | 6,000 |
1992/07/17 | 403 | 403 | 400 | 400 | 36,000 |
1992/07/16 | 415 | 415 | 401 | 405 | 20,000 |
1992/07/15 | 409 | 410 | 409 | 410 | 21,000 |
1992/07/14 | 405 | 405 | 405 | 405 | 33,000 |
1992/07/13 | 402 | 405 | 402 | 405 | 25,000 |
1992/07/10 | 406 | 406 | 401 | 402 | 22,000 |
1992/07/09 | 401 | 402 | 401 | 401 | 14,000 |
1992/07/08 | 396 | 400 | 396 | 400 | 12,000 |
1992/07/07 | 407 | 407 | 395 | 400 | 15,000 |
1992/07/06 | 415 | 415 | 407 | 407 | 7,000 |
1992/07/03 | 405 | 410 | 405 | 410 | 8,000 |
1992/07/02 | 395 | 410 | 390 | 410 | 15,000 |
1992/07/01 | 376 | 380 | 376 | 380 | 13,000 |
1992/06/30 | 370 | 380 | 370 | 379 | 34,000 |
1992/06/29 | 380 | 380 | 371 | 371 | 22,000 |
1992/06/26 | 390 | 390 | 381 | 381 | 42,000 |
1992/06/25 | 390 | 391 | 387 | 391 | 14,000 |
1992/06/24 | 391 | 395 | 391 | 392 | 24,000 |
1992/06/23 | 388 | 395 | 387 | 387 | 22,000 |
1992/06/22 | 410 | 410 | 400 | 400 | 12,000 |
1992/06/19 | 386 | 400 | 386 | 400 | 61,000 |
1992/06/18 | 399 | 399 | 386 | 386 | 21,000 |
1992/06/17 | 411 | 415 | 400 | 400 | 33,000 |
1992/06/16 | 411 | 412 | 411 | 411 | 23,000 |
1992/06/15 | 410 | 415 | 410 | 411 | 21,000 |
1992/06/12 | 425 | 427 | 417 | 420 | 70,000 |
1992/06/11 | 420 | 425 | 420 | 425 | 39,000 |
1992/06/10 | 425 | 433 | 419 | 419 | 19,000 |
1992/06/09 | 425 | 425 | 415 | 417 | 36,000 |
1992/06/08 | 430 | 430 | 425 | 425 | 17,000 |
1992/06/05 | 430 | 430 | 425 | 430 | 39,000 |
1992/06/04 | 441 | 441 | 430 | 430 | 25,000 |
1992/06/03 | 445 | 445 | 435 | 436 | 39,000 |
1992/06/02 | 435 | 445 | 432 | 445 | 57,000 |
1992/06/01 | 440 | 440 | 425 | 430 | 52,000 |
1992/05/29 | 440 | 440 | 430 | 440 | 22,000 |
1992/05/28 | 431 | 440 | 430 | 440 | 35,000 |
1992/05/27 | 436 | 436 | 430 | 430 | 40,000 |
1992/05/26 | 433 | 436 | 433 | 436 | 17,000 |
1992/05/25 | 435 | 440 | 430 | 432 | 47,000 |
1992/05/22 | 446 | 446 | 435 | 435 | 28,000 |
1992/05/21 | 446 | 450 | 445 | 448 | 47,000 |
1992/05/20 | 458 | 460 | 448 | 451 | 63,000 |
1992/05/19 | 450 | 454 | 445 | 449 | 75,000 |
1992/05/18 | 435 | 449 | 435 | 445 | 49,000 |
1992/05/15 | 451 | 451 | 430 | 430 | 74,000 |
1992/05/14 | 455 | 462 | 450 | 450 | 63,000 |
1992/05/13 | 472 | 472 | 458 | 460 | 76,000 |
1992/05/12 | 453 | 470 | 453 | 467 | 197,000 |
1992/05/11 | 447 | 459 | 446 | 452 | 112,000 |
1992/05/08 | 435 | 447 | 435 | 445 | 104,000 |
1992/05/07 | 421 | 438 | 421 | 435 | 142,000 |
1992/05/06 | 416 | 420 | 414 | 419 | 124,000 |
1992/05/01 | 410 | 419 | 409 | 416 | 52,000 |
1992/04/30 | 410 | 415 | 407 | 407 | 129,000 |
1992/04/28 | 425 | 425 | 406 | 407 | 153,000 |
1992/04/27 | 440 | 440 | 425 | 425 | 31,000 |
1992/04/24 | 440 | 440 | 435 | 440 | 104,000 |
1992/04/23 | 426 | 440 | 426 | 440 | 47,000 |
1992/04/22 | 426 | 426 | 426 | 426 | 17,000 |
1992/04/21 | 425 | 459 | 425 | 454 | 122,000 |
1992/04/20 | 441 | 441 | 430 | 430 | 52,000 |
1992/04/17 | 455 | 460 | 446 | 448 | 59,000 |
1992/04/16 | 450 | 460 | 450 | 460 | 61,000 |
1992/04/15 | 440 | 444 | 440 | 440 | 76,000 |
1992/04/14 | 415 | 430 | 410 | 430 | 38,000 |
1992/04/13 | 420 | 430 | 420 | 420 | 36,000 |
1992/04/10 | 397 | 426 | 397 | 420 | 65,000 |
1992/04/09 | 390 | 405 | 385 | 390 | 171,000 |
1992/04/08 | 434 | 434 | 400 | 400 | 103,000 |
1992/04/07 | 446 | 450 | 441 | 441 | 76,000 |
1992/04/06 | 443 | 451 | 440 | 445 | 42,000 |
1992/04/03 | 441 | 445 | 437 | 444 | 179,000 |
1992/04/02 | 439 | 445 | 439 | 444 | 90,000 |
1992/04/01 | 477 | 477 | 460 | 470 | 34,000 |
1992/03/31 | 505 | 505 | 481 | 482 | 45,000 |
1992/03/30 | 487 | 500 | 486 | 500 | 42,000 |
1992/03/27 | 486 | 486 | 486 | 486 | 33,000 |
1992/03/26 | 481 | 485 | 480 | 481 | 32,000 |
1992/03/25 | 475 | 480 | 475 | 480 | 43,000 |
1992/03/24 | 480 | 485 | 475 | 480 | 26,000 |
1992/03/23 | 480 | 480 | 480 | 480 | 14,000 |
1992/03/19 | 465 | 471 | 461 | 471 | 118,000 |
1992/03/18 | 470 | 470 | 450 | 465 | 151,000 |
1992/03/17 | 485 | 485 | 470 | 470 | 26,000 |
1992/03/16 | 506 | 506 | 490 | 490 | 105,000 |
1992/03/13 | 520 | 520 | 490 | 500 | 195,000 |
1992/03/12 | 460 | 490 | 460 | 490 | 2,438,000 |
1992/03/11 | 475 | 475 | 455 | 455 | 1,925,000 |
1992/03/10 | 471 | 475 | 471 | 475 | 14,000 |
1992/03/09 | 478 | 480 | 475 | 480 | 54,000 |
1992/03/06 | 483 | 487 | 483 | 483 | 26,000 |
1992/03/05 | 485 | 491 | 483 | 485 | 23,000 |
1992/03/04 | 495 | 499 | 489 | 490 | 16,000 |
1992/03/03 | 501 | 501 | 490 | 490 | 19,000 |
1992/03/02 | 495 | 500 | 490 | 491 | 25,000 |
1992/02/28 | 491 | 499 | 490 | 495 | 32,000 |
1992/02/26 | 492 | 495 | 490 | 490 | 54,000 |
1992/02/25 | 480 | 494 | 480 | 493 | 13,000 |
1992/02/24 | 478 | 478 | 478 | 478 | 6,000 |
1992/02/21 | 479 | 479 | 472 | 478 | 12,000 |
1992/02/20 | 480 | 480 | 475 | 475 | 31,000 |
1992/02/19 | 475 | 475 | 472 | 472 | 38,000 |
1992/02/18 | 485 | 485 | 476 | 476 | 33,000 |
1992/02/17 | 470 | 471 | 470 | 471 | 26,000 |
1992/02/14 | 486 | 486 | 481 | 481 | 18,000 |
1992/02/13 | 490 | 490 | 485 | 490 | 11,000 |
1992/02/12 | 495 | 495 | 490 | 490 | 28,000 |
1992/02/10 | 500 | 500 | 494 | 496 | 23,000 |
1992/02/07 | 510 | 510 | 505 | 508 | 22,000 |
1992/02/06 | 500 | 504 | 500 | 500 | 26,000 |
1992/02/05 | 499 | 504 | 496 | 504 | 21,000 |
1992/02/04 | 511 | 512 | 494 | 494 | 49,000 |
1992/02/03 | 504 | 511 | 503 | 510 | 58,000 |
1992/01/31 | 486 | 509 | 485 | 501 | 76,000 |
1992/01/30 | 479 | 489 | 470 | 482 | 45,000 |
1992/01/29 | 470 | 480 | 461 | 480 | 87,000 |
1992/01/28 | 451 | 464 | 450 | 460 | 216,000 |
1992/01/27 | 475 | 475 | 450 | 450 | 117,000 |
1992/01/24 | 495 | 495 | 475 | 478 | 36,000 |
1992/01/23 | 509 | 509 | 499 | 499 | 35,000 |
1992/01/22 | 479 | 509 | 471 | 509 | 62,000 |
1992/01/21 | 476 | 485 | 475 | 480 | 43,000 |
1992/01/20 | 495 | 495 | 475 | 475 | 24,000 |
1992/01/17 | 496 | 498 | 492 | 498 | 36,000 |
1992/01/16 | 510 | 514 | 498 | 498 | 16,000 |
1992/01/14 | 497 | 505 | 497 | 505 | 26,000 |
1992/01/13 | 515 | 515 | 490 | 496 | 50,000 |
1992/01/10 | 524 | 525 | 515 | 515 | 24,000 |
1992/01/09 | 521 | 525 | 521 | 525 | 15,000 |
1992/01/08 | 540 | 541 | 525 | 525 | 25,000 |
1992/01/07 | 560 | 560 | 551 | 551 | 17,000 |
1992/01/06 | 556 | 573 | 552 | 560 | 46,000 |