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 |
---|---|---|---|---|---|
1995/12/29 | 505 | 514 | 505 | 514 | 49,000 |
1995/12/28 | 515 | 515 | 510 | 514 | 109,000 |
1995/12/27 | 515 | 515 | 500 | 512 | 177,000 |
1995/12/26 | 515 | 515 | 503 | 510 | 125,000 |
1995/12/25 | 519 | 519 | 508 | 510 | 107,000 |
1995/12/22 | 514 | 520 | 506 | 511 | 259,000 |
1995/12/21 | 527 | 529 | 505 | 514 | 609,000 |
1995/12/20 | 504 | 538 | 503 | 538 | 1,477,000 |
1995/12/19 | 494 | 507 | 482 | 499 | 559,000 |
1995/12/18 | 485 | 499 | 485 | 495 | 362,000 |
1995/12/15 | 489 | 489 | 475 | 482 | 93,000 |
1995/12/14 | 475 | 489 | 466 | 485 | 140,000 |
1995/12/13 | 489 | 489 | 475 | 475 | 161,000 |
1995/12/12 | 466 | 489 | 463 | 488 | 104,000 |
1995/12/11 | 469 | 471 | 463 | 471 | 42,000 |
1995/12/08 | 476 | 476 | 463 | 463 | 73,000 |
1995/12/07 | 479 | 479 | 470 | 471 | 41,000 |
1995/12/06 | 471 | 475 | 461 | 465 | 50,000 |
1995/12/05 | 485 | 485 | 471 | 473 | 71,000 |
1995/12/04 | 481 | 481 | 476 | 480 | 104,000 |
1995/12/01 | 470 | 477 | 466 | 470 | 103,000 |
1995/11/30 | 482 | 492 | 463 | 465 | 738,000 |
1995/11/29 | 451 | 494 | 451 | 481 | 1,110,000 |
1995/11/28 | 450 | 452 | 448 | 448 | 109,000 |
1995/11/27 | 445 | 450 | 445 | 448 | 80,000 |
1995/11/24 | 445 | 448 | 444 | 444 | 66,000 |
1995/11/22 | 441 | 450 | 438 | 450 | 81,000 |
1995/11/21 | 441 | 442 | 438 | 438 | 53,000 |
1995/11/20 | 438 | 445 | 438 | 444 | 32,000 |
1995/11/17 | 429 | 439 | 429 | 439 | 44,000 |
1995/11/16 | 430 | 430 | 426 | 430 | 22,000 |
1995/11/15 | 420 | 431 | 420 | 425 | 143,000 |
1995/11/14 | 420 | 420 | 419 | 420 | 78,000 |
1995/11/13 | 425 | 425 | 418 | 420 | 141,000 |
1995/11/10 | 441 | 441 | 425 | 425 | 129,000 |
1995/11/09 | 432 | 435 | 430 | 433 | 45,000 |
1995/11/08 | 426 | 435 | 426 | 435 | 11,000 |
1995/11/07 | 423 | 437 | 423 | 429 | 30,000 |
1995/11/06 | 434 | 438 | 421 | 422 | 51,000 |
1995/11/02 | 427 | 434 | 427 | 434 | 38,000 |
1995/11/01 | 427 | 427 | 427 | 427 | 30,000 |
1995/10/31 | 425 | 426 | 425 | 426 | 46,000 |
1995/10/30 | 415 | 423 | 415 | 417 | 14,000 |
1995/10/27 | 420 | 435 | 415 | 430 | 68,000 |
1995/10/26 | 425 | 430 | 422 | 422 | 43,000 |
1995/10/25 | 433 | 433 | 425 | 430 | 42,000 |
1995/10/24 | 426 | 430 | 426 | 426 | 21,000 |
1995/10/23 | 430 | 434 | 425 | 434 | 39,000 |
1995/10/20 | 425 | 434 | 421 | 434 | 53,000 |
1995/10/19 | 432 | 433 | 430 | 430 | 41,000 |
1995/10/18 | 436 | 437 | 432 | 432 | 34,000 |
1995/10/17 | 437 | 438 | 437 | 437 | 32,000 |
1995/10/16 | 436 | 446 | 436 | 436 | 18,000 |
1995/10/13 | 437 | 438 | 435 | 436 | 22,000 |
1995/10/12 | 437 | 440 | 436 | 440 | 38,000 |
1995/10/11 | 441 | 449 | 436 | 436 | 30,000 |
1995/10/09 | 440 | 441 | 440 | 441 | 13,000 |
1995/10/06 | 436 | 440 | 435 | 435 | 72,000 |
1995/10/05 | 437 | 440 | 436 | 438 | 36,000 |
1995/10/04 | 438 | 445 | 436 | 436 | 21,000 |
1995/10/03 | 434 | 435 | 434 | 435 | 21,000 |
1995/10/02 | 452 | 452 | 433 | 434 | 16,000 |
1995/09/29 | 443 | 453 | 440 | 453 | 53,000 |
1995/09/28 | 443 | 450 | 436 | 450 | 27,000 |
1995/09/27 | 437 | 448 | 430 | 448 | 53,000 |
1995/09/26 | 441 | 441 | 435 | 436 | 35,000 |
1995/09/25 | 448 | 448 | 437 | 438 | 21,000 |
1995/09/22 | 444 | 444 | 438 | 438 | 49,000 |
1995/09/21 | 451 | 451 | 445 | 446 | 83,000 |
1995/09/20 | 464 | 468 | 458 | 460 | 82,000 |
1995/09/19 | 457 | 464 | 455 | 464 | 39,000 |
1995/09/18 | 465 | 466 | 458 | 466 | 75,000 |
1995/09/14 | 462 | 468 | 460 | 460 | 86,000 |
1995/09/13 | 462 | 465 | 458 | 465 | 83,000 |
1995/09/12 | 452 | 460 | 452 | 457 | 217,000 |
1995/09/11 | 449 | 465 | 449 | 450 | 139,000 |
1995/09/08 | 435 | 457 | 435 | 449 | 243,000 |
1995/09/07 | 439 | 458 | 435 | 458 | 44,000 |
1995/09/06 | 431 | 449 | 427 | 449 | 165,000 |
1995/09/05 | 435 | 435 | 421 | 431 | 79,000 |
1995/09/04 | 451 | 451 | 440 | 445 | 133,000 |
1995/09/01 | 460 | 460 | 450 | 451 | 193,000 |
1995/08/31 | 472 | 476 | 460 | 460 | 93,000 |
1995/08/30 | 472 | 476 | 470 | 470 | 159,000 |
1995/08/29 | 467 | 472 | 463 | 472 | 173,000 |
1995/08/28 | 480 | 480 | 468 | 472 | 42,000 |
1995/08/25 | 473 | 489 | 473 | 480 | 193,000 |
1995/08/24 | 460 | 470 | 455 | 470 | 126,000 |
1995/08/23 | 472 | 472 | 455 | 465 | 255,000 |
1995/08/22 | 509 | 509 | 475 | 475 | 295,000 |
1995/08/21 | 500 | 515 | 488 | 504 | 765,000 |
1995/08/18 | 466 | 508 | 465 | 496 | 1,613,000 |
1995/08/17 | 452 | 452 | 449 | 451 | 504,000 |
1995/08/16 | 457 | 458 | 447 | 449 | 758,000 |
1995/08/15 | 450 | 450 | 445 | 449 | 335,000 |
1995/08/14 | 430 | 451 | 427 | 450 | 369,000 |
1995/08/11 | 430 | 431 | 421 | 430 | 132,000 |
1995/08/10 | 432 | 435 | 430 | 430 | 160,000 |
1995/08/09 | 432 | 435 | 428 | 432 | 143,000 |
1995/08/08 | 437 | 442 | 426 | 432 | 218,000 |
1995/08/07 | 460 | 460 | 445 | 452 | 373,000 |
1995/08/04 | 420 | 460 | 420 | 455 | 892,000 |
1995/08/03 | 412 | 425 | 410 | 425 | 518,000 |
1995/08/02 | 402 | 409 | 400 | 406 | 214,000 |
1995/08/01 | 399 | 400 | 382 | 400 | 525,000 |
1995/07/31 | 400 | 404 | 393 | 400 | 270,000 |
1995/07/28 | 415 | 415 | 406 | 410 | 87,000 |
1995/07/27 | 410 | 416 | 400 | 416 | 163,000 |
1995/07/26 | 404 | 415 | 399 | 415 | 227,000 |
1995/07/25 | 411 | 411 | 405 | 405 | 100,000 |
1995/07/24 | 415 | 419 | 402 | 413 | 102,000 |
1995/07/21 | 394 | 415 | 394 | 415 | 81,000 |
1995/07/20 | 402 | 404 | 390 | 404 | 37,000 |
1995/07/19 | 410 | 410 | 401 | 407 | 87,000 |
1995/07/18 | 425 | 425 | 412 | 412 | 91,000 |
1995/07/17 | 419 | 419 | 412 | 415 | 93,000 |
1995/07/14 | 425 | 425 | 404 | 404 | 63,000 |
1995/07/13 | 440 | 440 | 421 | 425 | 234,000 |
1995/07/12 | 405 | 430 | 400 | 430 | 226,000 |
1995/07/11 | 391 | 395 | 381 | 395 | 144,000 |
1995/07/10 | 396 | 399 | 390 | 393 | 186,000 |
1995/07/07 | 370 | 400 | 370 | 381 | 194,000 |
1995/07/06 | 356 | 370 | 355 | 370 | 128,000 |
1995/07/05 | 338 | 356 | 338 | 351 | 77,000 |
1995/07/04 | 326 | 335 | 324 | 335 | 130,000 |
1995/07/03 | 329 | 332 | 325 | 330 | 136,000 |
1995/06/30 | 327 | 334 | 327 | 330 | 89,000 |
1995/06/29 | 345 | 350 | 325 | 325 | 164,000 |
1995/06/28 | 355 | 355 | 334 | 341 | 280,000 |
1995/06/27 | 365 | 365 | 355 | 355 | 18,000 |
1995/06/26 | 376 | 376 | 366 | 366 | 33,000 |
1995/06/23 | 358 | 371 | 355 | 371 | 55,000 |
1995/06/22 | 359 | 359 | 354 | 354 | 42,000 |
1995/06/21 | 370 | 371 | 356 | 358 | 254,000 |
1995/06/20 | 364 | 370 | 363 | 370 | 62,000 |
1995/06/19 | 360 | 365 | 360 | 363 | 8,000 |
1995/06/16 | 363 | 363 | 358 | 363 | 56,000 |
1995/06/15 | 347 | 350 | 344 | 348 | 53,000 |
1995/06/14 | 338 | 345 | 338 | 345 | 57,000 |
1995/06/13 | 351 | 359 | 340 | 340 | 99,000 |
1995/06/12 | 371 | 375 | 360 | 365 | 123,000 |
1995/06/09 | 383 | 385 | 375 | 376 | 141,000 |
1995/06/08 | 406 | 411 | 390 | 392 | 164,000 |
1995/06/07 | 411 | 423 | 410 | 411 | 113,000 |
1995/06/06 | 395 | 425 | 395 | 410 | 215,000 |
1995/06/05 | 388 | 391 | 388 | 390 | 22,000 |
1995/06/02 | 385 | 400 | 385 | 387 | 40,000 |
1995/06/01 | 373 | 378 | 373 | 375 | 33,000 |
1995/05/31 | 379 | 380 | 373 | 378 | 40,000 |
1995/05/30 | 378 | 380 | 378 | 380 | 12,000 |
1995/05/29 | 375 | 384 | 375 | 375 | 41,000 |
1995/05/26 | 390 | 390 | 375 | 375 | 57,000 |
1995/05/25 | 390 | 394 | 375 | 375 | 82,000 |
1995/05/24 | 389 | 390 | 389 | 390 | 26,000 |
1995/05/23 | 380 | 380 | 370 | 374 | 60,000 |
1995/05/22 | 390 | 390 | 371 | 371 | 40,000 |
1995/05/19 | 387 | 393 | 383 | 385 | 83,000 |
1995/05/18 | 400 | 400 | 390 | 395 | 37,000 |
1995/05/17 | 392 | 395 | 392 | 393 | 57,000 |
1995/05/16 | 401 | 401 | 397 | 397 | 39,000 |
1995/05/15 | 411 | 411 | 401 | 401 | 47,000 |
1995/05/12 | 416 | 416 | 411 | 412 | 21,000 |
1995/05/11 | 414 | 423 | 412 | 416 | 26,000 |
1995/05/10 | 413 | 419 | 412 | 412 | 51,000 |
1995/05/09 | 423 | 423 | 407 | 412 | 87,000 |
1995/05/08 | 425 | 430 | 423 | 423 | 21,000 |
1995/05/02 | 421 | 429 | 420 | 429 | 24,000 |
1995/05/01 | 429 | 429 | 420 | 420 | 43,000 |
1995/04/28 | 430 | 435 | 425 | 425 | 84,000 |
1995/04/27 | 430 | 430 | 429 | 429 | 108,000 |
1995/04/26 | 440 | 441 | 430 | 430 | 52,000 |
1995/04/25 | 443 | 448 | 440 | 441 | 24,000 |
1995/04/24 | 443 | 443 | 437 | 438 | 41,000 |
1995/04/21 | 431 | 444 | 431 | 444 | 32,000 |
1995/04/20 | 421 | 430 | 421 | 430 | 35,000 |
1995/04/19 | 420 | 426 | 420 | 420 | 22,000 |
1995/04/18 | 420 | 430 | 420 | 430 | 33,000 |
1995/04/17 | 420 | 425 | 417 | 417 | 30,000 |
1995/04/14 | 436 | 436 | 425 | 430 | 31,000 |
1995/04/13 | 434 | 439 | 431 | 431 | 14,000 |
1995/04/12 | 420 | 430 | 414 | 430 | 26,000 |
1995/04/11 | 424 | 424 | 415 | 420 | 19,000 |
1995/04/10 | 406 | 414 | 403 | 414 | 31,000 |
1995/04/07 | 426 | 426 | 411 | 411 | 36,000 |
1995/04/06 | 425 | 430 | 425 | 426 | 19,000 |
1995/04/05 | 421 | 425 | 415 | 425 | 15,000 |
1995/04/04 | 408 | 411 | 405 | 411 | 58,000 |
1995/04/03 | 408 | 411 | 408 | 410 | 36,000 |
1995/03/31 | 435 | 436 | 430 | 432 | 59,000 |
1995/03/30 | 417 | 428 | 417 | 420 | 18,000 |
1995/03/29 | 440 | 440 | 416 | 418 | 60,000 |
1995/03/28 | 415 | 422 | 415 | 422 | 60,000 |
1995/03/27 | 401 | 420 | 401 | 410 | 37,000 |
1995/03/24 | 400 | 405 | 391 | 400 | 55,000 |
1995/03/23 | 421 | 421 | 416 | 419 | 83,000 |
1995/03/22 | 430 | 433 | 420 | 425 | 48,000 |
1995/03/20 | 436 | 436 | 430 | 430 | 33,000 |
1995/03/17 | 439 | 440 | 438 | 438 | 88,000 |
1995/03/16 | 441 | 441 | 440 | 440 | 34,000 |
1995/03/15 | 441 | 445 | 440 | 444 | 46,000 |
1995/03/14 | 449 | 450 | 441 | 441 | 32,000 |
1995/03/13 | 455 | 455 | 444 | 444 | 33,000 |
1995/03/10 | 450 | 455 | 450 | 455 | 42,000 |
1995/03/09 | 446 | 459 | 446 | 455 | 25,000 |
1995/03/08 | 455 | 455 | 445 | 445 | 31,000 |
1995/03/07 | 461 | 462 | 456 | 456 | 21,000 |
1995/03/06 | 460 | 468 | 460 | 466 | 32,000 |
1995/03/03 | 460 | 468 | 455 | 465 | 1,337,000 |
1995/03/02 | 460 | 468 | 455 | 460 | 48,000 |
1995/03/01 | 453 | 456 | 449 | 455 | 1,372,000 |
1995/02/28 | 441 | 456 | 441 | 449 | 86,000 |
1995/02/27 | 440 | 444 | 438 | 439 | 109,000 |
1995/02/24 | 485 | 485 | 473 | 473 | 54,000 |
1995/02/23 | 485 | 485 | 472 | 480 | 45,000 |
1995/02/22 | 486 | 490 | 481 | 485 | 1,680,000 |
1995/02/21 | 491 | 499 | 486 | 486 | 72,000 |
1995/02/20 | 489 | 491 | 487 | 490 | 1,644,000 |
1995/02/17 | 480 | 498 | 475 | 491 | 90,000 |
1995/02/16 | 503 | 503 | 480 | 480 | 102,000 |
1995/02/15 | 511 | 511 | 503 | 505 | 88,000 |
1995/02/14 | 518 | 522 | 511 | 513 | 108,000 |
1995/02/13 | 526 | 535 | 520 | 524 | 240,000 |
1995/02/10 | 515 | 525 | 507 | 520 | 276,000 |
1995/02/09 | 506 | 527 | 506 | 515 | 347,000 |
1995/02/08 | 525 | 525 | 501 | 516 | 338,000 |
1995/02/07 | 560 | 560 | 540 | 541 | 164,000 |
1995/02/06 | 556 | 568 | 534 | 566 | 414,000 |
1995/02/03 | 610 | 615 | 558 | 566 | 585,000 |
1995/02/02 | 633 | 652 | 605 | 620 | 1,121,000 |
1995/02/01 | 668 | 721 | 636 | 652 | 4,856,000 |
1995/01/31 | 601 | 671 | 589 | 660 | 3,955,000 |
1995/01/30 | 496 | 571 | 496 | 571 | 1,115,000 |
1995/01/27 | 461 | 492 | 460 | 491 | 490,000 |
1995/01/26 | 471 | 478 | 450 | 451 | 2,085,000 |
1995/01/25 | 446 | 480 | 446 | 471 | 164,000 |
1995/01/24 | 421 | 445 | 416 | 445 | 55,000 |
1995/01/23 | 440 | 440 | 420 | 421 | 92,000 |
1995/01/20 | 441 | 441 | 436 | 440 | 55,000 |
1995/01/19 | 445 | 446 | 441 | 442 | 2,045,000 |
1995/01/18 | 451 | 455 | 445 | 445 | 56,000 |
1995/01/17 | 461 | 461 | 450 | 450 | 21,000 |
1995/01/13 | 460 | 460 | 452 | 456 | 49,000 |
1995/01/12 | 457 | 457 | 451 | 454 | 33,000 |
1995/01/11 | 460 | 460 | 457 | 457 | 39,000 |
1995/01/10 | 470 | 470 | 455 | 455 | 8,000 |
1995/01/09 | 470 | 470 | 460 | 460 | 13,000 |
1995/01/06 | 470 | 480 | 465 | 465 | 28,000 |
1995/01/05 | 484 | 485 | 480 | 480 | 15,000 |
1995/01/04 | 480 | 489 | 480 | 489 | 13,000 |