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 |
---|---|---|---|---|---|
1994/12/30 | 482 | 488 | 482 | 486 | 14,000 |
1994/12/29 | 491 | 495 | 485 | 487 | 32,000 |
1994/12/28 | 493 | 500 | 493 | 496 | 76,000 |
1994/12/27 | 485 | 493 | 480 | 493 | 93,000 |
1994/12/26 | 465 | 480 | 465 | 480 | 84,000 |
1994/12/22 | 460 | 463 | 456 | 460 | 58,000 |
1994/12/21 | 460 | 461 | 452 | 452 | 53,000 |
1994/12/20 | 465 | 465 | 460 | 460 | 32,000 |
1994/12/19 | 455 | 462 | 455 | 462 | 14,000 |
1994/12/16 | 451 | 455 | 451 | 455 | 39,000 |
1994/12/15 | 460 | 460 | 451 | 451 | 29,000 |
1994/12/14 | 457 | 458 | 450 | 457 | 25,000 |
1994/12/13 | 465 | 465 | 458 | 458 | 34,000 |
1994/12/12 | 460 | 465 | 460 | 460 | 36,000 |
1994/12/09 | 461 | 465 | 460 | 460 | 84,000 |
1994/12/08 | 465 | 465 | 457 | 460 | 43,000 |
1994/12/07 | 472 | 472 | 459 | 460 | 25,000 |
1994/12/06 | 469 | 470 | 467 | 470 | 68,000 |
1994/12/05 | 461 | 461 | 453 | 460 | 59,000 |
1994/12/02 | 453 | 455 | 441 | 441 | 179,000 |
1994/12/01 | 469 | 469 | 462 | 462 | 81,000 |
1994/11/30 | 470 | 474 | 468 | 468 | 106,000 |
1994/11/29 | 454 | 460 | 450 | 456 | 66,000 |
1994/11/28 | 437 | 450 | 437 | 447 | 82,000 |
1994/11/25 | 426 | 439 | 425 | 425 | 230,000 |
1994/11/24 | 440 | 440 | 425 | 425 | 237,000 |
1994/11/22 | 473 | 474 | 455 | 455 | 191,000 |
1994/11/21 | 485 | 485 | 475 | 475 | 58,000 |
1994/11/18 | 495 | 496 | 490 | 490 | 72,000 |
1994/11/17 | 500 | 500 | 498 | 499 | 29,000 |
1994/11/16 | 504 | 504 | 500 | 500 | 29,000 |
1994/11/15 | 505 | 506 | 502 | 504 | 23,000 |
1994/11/14 | 504 | 504 | 498 | 502 | 25,000 |
1994/11/11 | 501 | 506 | 501 | 504 | 79,000 |
1994/11/10 | 511 | 515 | 506 | 506 | 30,000 |
1994/11/09 | 521 | 521 | 507 | 510 | 45,000 |
1994/11/08 | 525 | 535 | 525 | 530 | 55,000 |
1994/11/07 | 530 | 535 | 530 | 534 | 81,000 |
1994/11/04 | 540 | 540 | 530 | 530 | 15,000 |
1994/11/02 | 530 | 540 | 520 | 540 | 22,000 |
1994/11/01 | 543 | 543 | 530 | 530 | 18,000 |
1994/10/31 | 540 | 544 | 531 | 536 | 59,000 |
1994/10/28 | 530 | 535 | 525 | 531 | 44,000 |
1994/10/27 | 514 | 520 | 510 | 510 | 28,000 |
1994/10/26 | 526 | 526 | 512 | 512 | 23,000 |
1994/10/25 | 522 | 522 | 515 | 515 | 33,000 |
1994/10/24 | 525 | 525 | 510 | 512 | 63,000 |
1994/10/21 | 514 | 515 | 510 | 515 | 39,000 |
1994/10/20 | 515 | 519 | 510 | 512 | 63,000 |
1994/10/19 | 530 | 530 | 517 | 520 | 23,000 |
1994/10/18 | 526 | 540 | 526 | 540 | 22,000 |
1994/10/17 | 549 | 549 | 520 | 540 | 40,000 |
1994/10/14 | 532 | 543 | 525 | 540 | 68,000 |
1994/10/13 | 540 | 540 | 522 | 532 | 37,000 |
1994/10/12 | 508 | 520 | 508 | 520 | 20,000 |
1994/10/11 | 507 | 508 | 506 | 508 | 21,000 |
1994/10/07 | 508 | 508 | 506 | 506 | 24,000 |
1994/10/06 | 507 | 512 | 507 | 508 | 23,000 |
1994/10/05 | 510 | 517 | 510 | 510 | 31,000 |
1994/10/04 | 511 | 511 | 502 | 502 | 53,000 |
1994/10/03 | 507 | 524 | 507 | 516 | 42,000 |
1994/09/30 | 527 | 530 | 526 | 526 | 7,000 |
1994/09/29 | 520 | 521 | 520 | 520 | 38,000 |
1994/09/28 | 520 | 521 | 516 | 520 | 76,000 |
1994/09/27 | 526 | 538 | 521 | 521 | 28,000 |
1994/09/26 | 523 | 533 | 521 | 526 | 51,000 |
1994/09/22 | 535 | 535 | 511 | 513 | 64,000 |
1994/09/21 | 530 | 545 | 528 | 545 | 56,000 |
1994/09/20 | 510 | 520 | 510 | 520 | 229,000 |
1994/09/19 | 520 | 520 | 505 | 505 | 35,000 |
1994/09/16 | 520 | 520 | 510 | 510 | 72,000 |
1994/09/14 | 523 | 523 | 520 | 520 | 97,000 |
1994/09/13 | 525 | 525 | 522 | 525 | 36,000 |
1994/09/12 | 532 | 532 | 528 | 528 | 45,000 |
1994/09/09 | 545 | 545 | 530 | 530 | 90,000 |
1994/09/08 | 535 | 536 | 531 | 535 | 49,000 |
1994/09/07 | 555 | 555 | 530 | 535 | 109,000 |
1994/09/06 | 565 | 565 | 556 | 556 | 177,000 |
1994/09/05 | 565 | 567 | 565 | 565 | 24,000 |
1994/09/02 | 579 | 579 | 562 | 562 | 27,000 |
1994/09/01 | 575 | 580 | 570 | 580 | 89,000 |
1994/08/31 | 570 | 580 | 568 | 580 | 87,000 |
1994/08/30 | 575 | 580 | 570 | 579 | 36,000 |
1994/08/29 | 579 | 590 | 579 | 579 | 65,000 |
1994/08/26 | 567 | 584 | 567 | 580 | 49,000 |
1994/08/25 | 566 | 566 | 565 | 566 | 34,000 |
1994/08/24 | 565 | 569 | 560 | 566 | 22,000 |
1994/08/23 | 564 | 564 | 560 | 560 | 47,000 |
1994/08/22 | 566 | 566 | 565 | 565 | 38,000 |
1994/08/19 | 566 | 569 | 566 | 566 | 19,000 |
1994/08/18 | 567 | 567 | 566 | 566 | 17,000 |
1994/08/17 | 578 | 578 | 565 | 567 | 19,000 |
1994/08/16 | 570 | 580 | 565 | 565 | 20,000 |
1994/08/15 | 561 | 561 | 560 | 560 | 3,000 |
1994/08/12 | 562 | 563 | 561 | 562 | 48,000 |
1994/08/11 | 565 | 565 | 562 | 564 | 49,000 |
1994/08/10 | 568 | 568 | 563 | 563 | 43,000 |
1994/08/09 | 570 | 570 | 562 | 563 | 24,000 |
1994/08/08 | 561 | 565 | 561 | 562 | 49,000 |
1994/08/05 | 578 | 578 | 570 | 576 | 47,000 |
1994/08/04 | 570 | 579 | 570 | 579 | 23,000 |
1994/08/03 | 569 | 575 | 569 | 575 | 38,000 |
1994/08/02 | 561 | 565 | 560 | 565 | 43,000 |
1994/08/01 | 569 | 569 | 560 | 561 | 41,000 |
1994/07/29 | 565 | 568 | 565 | 568 | 37,000 |
1994/07/28 | 562 | 563 | 560 | 562 | 52,000 |
1994/07/27 | 560 | 565 | 560 | 560 | 63,000 |
1994/07/26 | 565 | 568 | 560 | 560 | 117,000 |
1994/07/25 | 585 | 585 | 556 | 558 | 162,000 |
1994/07/22 | 593 | 593 | 583 | 583 | 48,000 |
1994/07/21 | 598 | 598 | 584 | 585 | 29,000 |
1994/07/20 | 596 | 597 | 586 | 589 | 16,000 |
1994/07/19 | 594 | 597 | 594 | 597 | 30,000 |
1994/07/18 | 595 | 595 | 584 | 584 | 31,000 |
1994/07/15 | 598 | 600 | 582 | 585 | 89,000 |
1994/07/14 | 600 | 600 | 585 | 595 | 166,000 |
1994/07/13 | 605 | 610 | 600 | 600 | 128,000 |
1994/07/12 | 590 | 590 | 572 | 575 | 125,000 |
1994/07/11 | 598 | 599 | 587 | 590 | 47,000 |
1994/07/08 | 599 | 606 | 592 | 592 | 55,000 |
1994/07/07 | 605 | 608 | 599 | 599 | 38,000 |
1994/07/06 | 600 | 605 | 599 | 599 | 37,000 |
1994/07/05 | 591 | 599 | 591 | 595 | 32,000 |
1994/07/04 | 600 | 600 | 590 | 590 | 36,000 |
1994/07/01 | 606 | 606 | 595 | 596 | 34,000 |
1994/06/30 | 600 | 607 | 591 | 597 | 31,000 |
1994/06/29 | 622 | 622 | 600 | 607 | 33,000 |
1994/06/28 | 616 | 624 | 600 | 620 | 204,000 |
1994/06/27 | 577 | 587 | 576 | 576 | 79,000 |
1994/06/24 | 601 | 605 | 595 | 597 | 49,000 |
1994/06/23 | 592 | 600 | 591 | 600 | 31,000 |
1994/06/22 | 595 | 600 | 590 | 595 | 84,000 |
1994/06/21 | 614 | 614 | 602 | 602 | 144,000 |
1994/06/20 | 622 | 623 | 615 | 615 | 71,000 |
1994/06/17 | 615 | 625 | 615 | 619 | 88,000 |
1994/06/16 | 614 | 619 | 612 | 618 | 64,000 |
1994/06/15 | 612 | 620 | 612 | 613 | 81,000 |
1994/06/14 | 620 | 622 | 614 | 614 | 73,000 |
1994/06/13 | 625 | 625 | 615 | 620 | 75,000 |
1994/06/10 | 623 | 630 | 621 | 626 | 277,000 |
1994/06/09 | 621 | 628 | 621 | 623 | 148,000 |
1994/06/08 | 615 | 625 | 611 | 621 | 72,000 |
1994/06/07 | 620 | 620 | 600 | 611 | 39,000 |
1994/06/06 | 630 | 630 | 622 | 622 | 58,000 |
1994/06/03 | 636 | 636 | 624 | 630 | 150,000 |
1994/06/02 | 619 | 637 | 615 | 627 | 533,000 |
1994/06/01 | 619 | 619 | 608 | 610 | 187,000 |
1994/05/31 | 610 | 615 | 609 | 615 | 69,000 |
1994/05/30 | 613 | 620 | 607 | 610 | 82,000 |
1994/05/27 | 624 | 624 | 610 | 613 | 73,000 |
1994/05/26 | 620 | 626 | 613 | 614 | 178,000 |
1994/05/25 | 615 | 620 | 612 | 620 | 270,000 |
1994/05/24 | 610 | 623 | 608 | 608 | 344,000 |
1994/05/23 | 591 | 615 | 591 | 615 | 215,000 |
1994/05/20 | 591 | 591 | 591 | 591 | 36,000 |
1994/05/19 | 596 | 596 | 590 | 591 | 75,000 |
1994/05/18 | 599 | 601 | 596 | 596 | 73,000 |
1994/05/17 | 599 | 608 | 598 | 598 | 63,000 |
1994/05/16 | 593 | 609 | 593 | 596 | 44,000 |
1994/05/13 | 610 | 610 | 594 | 600 | 70,000 |
1994/05/12 | 596 | 604 | 594 | 602 | 70,000 |
1994/05/11 | 600 | 604 | 586 | 586 | 41,000 |
1994/05/10 | 601 | 610 | 600 | 600 | 46,000 |
1994/05/09 | 600 | 608 | 600 | 600 | 41,000 |
1994/05/06 | 588 | 609 | 588 | 605 | 37,000 |
1994/05/02 | 590 | 597 | 586 | 588 | 27,000 |
1994/04/28 | 593 | 600 | 587 | 600 | 57,000 |
1994/04/27 | 590 | 599 | 585 | 594 | 68,000 |
1994/04/26 | 600 | 605 | 591 | 591 | 65,000 |
1994/04/25 | 615 | 615 | 605 | 610 | 76,000 |
1994/04/22 | 620 | 624 | 608 | 615 | 310,000 |
1994/04/21 | 610 | 626 | 608 | 616 | 434,000 |
1994/04/20 | 592 | 614 | 590 | 600 | 388,000 |
1994/04/19 | 585 | 590 | 584 | 590 | 95,000 |
1994/04/18 | 591 | 594 | 586 | 587 | 74,000 |
1994/04/15 | 595 | 597 | 583 | 591 | 44,000 |
1994/04/14 | 594 | 594 | 583 | 583 | 29,000 |
1994/04/13 | 598 | 598 | 589 | 594 | 32,000 |
1994/04/12 | 599 | 599 | 590 | 595 | 58,000 |
1994/04/11 | 591 | 597 | 585 | 597 | 33,000 |
1994/04/08 | 598 | 599 | 581 | 588 | 110,000 |
1994/04/07 | 581 | 594 | 581 | 589 | 42,000 |
1994/04/06 | 578 | 581 | 578 | 581 | 55,000 |
1994/04/05 | 575 | 580 | 570 | 573 | 35,000 |
1994/04/04 | 590 | 590 | 565 | 565 | 50,000 |
1994/04/01 | 581 | 590 | 580 | 580 | 60,000 |
1994/03/31 | 595 | 595 | 581 | 589 | 30,000 |
1994/03/30 | 575 | 590 | 575 | 581 | 78,000 |
1994/03/29 | 601 | 602 | 595 | 595 | 58,000 |
1994/03/28 | 599 | 600 | 590 | 591 | 68,000 |
1994/03/25 | 620 | 620 | 602 | 604 | 103,000 |
1994/03/24 | 625 | 625 | 620 | 620 | 145,000 |
1994/03/23 | 613 | 615 | 601 | 615 | 1,661,000 |
1994/03/22 | 618 | 618 | 608 | 608 | 1,582,000 |
1994/03/18 | 620 | 625 | 608 | 608 | 149,000 |
1994/03/17 | 620 | 629 | 610 | 612 | 100,000 |
1994/03/16 | 621 | 630 | 619 | 630 | 171,000 |
1994/03/15 | 639 | 639 | 624 | 625 | 153,000 |
1994/03/14 | 631 | 636 | 628 | 629 | 357,000 |
1994/03/11 | 620 | 629 | 610 | 628 | 565,000 |
1994/03/10 | 599 | 601 | 595 | 600 | 189,000 |
1994/03/09 | 599 | 600 | 581 | 591 | 95,000 |
1994/03/08 | 602 | 602 | 590 | 599 | 138,000 |
1994/03/07 | 599 | 601 | 594 | 600 | 335,000 |
1994/03/04 | 565 | 579 | 565 | 579 | 847,000 |
1994/03/03 | 565 | 570 | 561 | 562 | 752,000 |
1994/03/02 | 578 | 583 | 565 | 565 | 134,000 |
1994/03/01 | 585 | 591 | 576 | 583 | 180,000 |
1994/02/28 | 570 | 597 | 570 | 585 | 268,000 |
1994/02/25 | 550 | 560 | 550 | 560 | 371,000 |
1994/02/24 | 551 | 554 | 545 | 550 | 286,000 |
1994/02/23 | 551 | 553 | 545 | 550 | 181,000 |
1994/02/22 | 545 | 552 | 540 | 545 | 352,000 |
1994/02/21 | 544 | 551 | 540 | 545 | 54,000 |
1994/02/18 | 547 | 557 | 540 | 540 | 173,000 |
1994/02/17 | 558 | 558 | 536 | 537 | 113,000 |
1994/02/16 | 542 | 565 | 542 | 563 | 231,000 |
1994/02/15 | 540 | 545 | 539 | 540 | 51,000 |
1994/02/14 | 565 | 565 | 560 | 565 | 62,000 |
1994/02/10 | 575 | 576 | 570 | 575 | 74,000 |
1994/02/09 | 586 | 586 | 565 | 565 | 82,000 |
1994/02/08 | 582 | 589 | 575 | 585 | 129,000 |
1994/02/07 | 585 | 588 | 577 | 580 | 51,000 |
1994/02/04 | 585 | 595 | 585 | 590 | 52,000 |
1994/02/03 | 604 | 605 | 580 | 585 | 108,000 |
1994/02/02 | 605 | 611 | 595 | 605 | 202,000 |
1994/02/01 | 615 | 620 | 605 | 610 | 439,000 |
1994/01/31 | 622 | 623 | 603 | 605 | 402,000 |
1994/01/28 | 559 | 582 | 559 | 582 | 172,000 |
1994/01/27 | 559 | 584 | 559 | 559 | 1,220,000 |
1994/01/26 | 540 | 564 | 537 | 564 | 1,078,000 |
1994/01/25 | 531 | 550 | 531 | 550 | 48,000 |
1994/01/24 | 520 | 550 | 520 | 550 | 108,000 |
1994/01/21 | 567 | 570 | 565 | 570 | 81,000 |
1994/01/20 | 565 | 575 | 563 | 565 | 62,000 |
1994/01/19 | 564 | 590 | 563 | 580 | 99,000 |
1994/01/18 | 565 | 570 | 565 | 565 | 58,000 |
1994/01/17 | 576 | 576 | 565 | 565 | 44,000 |
1994/01/14 | 570 | 570 | 560 | 566 | 95,000 |
1994/01/13 | 585 | 585 | 560 | 560 | 64,000 |
1994/01/12 | 575 | 585 | 570 | 580 | 41,000 |
1994/01/11 | 579 | 595 | 575 | 595 | 275,000 |
1994/01/10 | 555 | 584 | 549 | 580 | 306,000 |
1994/01/07 | 518 | 537 | 518 | 535 | 70,000 |
1994/01/06 | 526 | 540 | 523 | 528 | 49,000 |
1994/01/05 | 504 | 528 | 496 | 523 | 30,000 |
1994/01/04 | 498 | 505 | 498 | 499 | 27,000 |