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 |
|---|---|---|---|---|---|
| 1996/12/30 | 421 | 427 | 421 | 421 | 25,000 |
| 1996/12/27 | 420 | 425 | 420 | 425 | 23,000 |
| 1996/12/26 | 424 | 425 | 420 | 420 | 70,000 |
| 1996/12/25 | 425 | 426 | 421 | 423 | 60,000 |
| 1996/12/24 | 437 | 437 | 425 | 426 | 41,000 |
| 1996/12/20 | 423 | 440 | 423 | 432 | 97,000 |
| 1996/12/19 | 455 | 455 | 415 | 418 | 121,000 |
| 1996/12/18 | 470 | 470 | 455 | 460 | 46,000 |
| 1996/12/17 | 474 | 480 | 469 | 480 | 56,000 |
| 1996/12/16 | 470 | 474 | 465 | 474 | 59,000 |
| 1996/12/13 | 469 | 484 | 469 | 484 | 99,000 |
| 1996/12/12 | 480 | 481 | 478 | 479 | 72,000 |
| 1996/12/11 | 490 | 490 | 482 | 485 | 56,000 |
| 1996/12/10 | 490 | 492 | 486 | 490 | 23,000 |
| 1996/12/09 | 488 | 495 | 488 | 495 | 25,000 |
| 1996/12/06 | 509 | 509 | 492 | 493 | 66,000 |
| 1996/12/05 | 495 | 498 | 491 | 495 | 62,000 |
| 1996/12/04 | 491 | 496 | 491 | 495 | 67,000 |
| 1996/12/03 | 490 | 494 | 490 | 491 | 54,000 |
| 1996/12/02 | 487 | 492 | 487 | 489 | 52,000 |
| 1996/11/29 | 490 | 490 | 485 | 487 | 130,000 |
| 1996/11/28 | 493 | 493 | 485 | 485 | 102,000 |
| 1996/11/27 | 496 | 505 | 493 | 493 | 53,000 |
| 1996/11/26 | 504 | 505 | 504 | 505 | 17,000 |
| 1996/11/25 | 520 | 520 | 509 | 509 | 25,000 |
| 1996/11/22 | 496 | 501 | 490 | 501 | 169,000 |
| 1996/11/21 | 501 | 505 | 496 | 496 | 179,000 |
| 1996/11/20 | 507 | 510 | 503 | 509 | 304,000 |
| 1996/11/19 | 511 | 511 | 503 | 508 | 62,000 |
| 1996/11/18 | 511 | 515 | 508 | 510 | 114,000 |
| 1996/11/15 | 508 | 511 | 501 | 501 | 626,000 |
| 1996/11/14 | 514 | 516 | 510 | 512 | 248,000 |
| 1996/11/13 | 518 | 518 | 512 | 512 | 68,000 |
| 1996/11/12 | 517 | 519 | 516 | 517 | 62,000 |
| 1996/11/11 | 525 | 533 | 524 | 524 | 21,000 |
| 1996/11/08 | 523 | 535 | 522 | 533 | 44,000 |
| 1996/11/07 | 533 | 533 | 525 | 525 | 40,000 |
| 1996/11/06 | 521 | 529 | 521 | 521 | 46,000 |
| 1996/11/05 | 527 | 530 | 516 | 516 | 90,000 |
| 1996/11/01 | 532 | 535 | 527 | 527 | 68,000 |
| 1996/10/31 | 532 | 540 | 531 | 538 | 57,000 |
| 1996/10/30 | 536 | 536 | 530 | 532 | 62,000 |
| 1996/10/29 | 531 | 535 | 530 | 535 | 55,000 |
| 1996/10/28 | 527 | 535 | 527 | 529 | 36,000 |
| 1996/10/25 | 538 | 540 | 527 | 527 | 109,000 |
| 1996/10/24 | 548 | 548 | 535 | 535 | 45,000 |
| 1996/10/23 | 536 | 549 | 533 | 549 | 51,000 |
| 1996/10/22 | 547 | 547 | 535 | 535 | 51,000 |
| 1996/10/21 | 566 | 569 | 550 | 557 | 82,000 |
| 1996/10/18 | 561 | 575 | 561 | 566 | 431,000 |
| 1996/10/17 | 551 | 564 | 551 | 561 | 391,000 |
| 1996/10/16 | 553 | 554 | 541 | 552 | 226,000 |
| 1996/10/15 | 535 | 555 | 535 | 554 | 649,000 |
| 1996/10/14 | 525 | 534 | 522 | 529 | 143,000 |
| 1996/10/11 | 532 | 532 | 523 | 525 | 192,000 |
| 1996/10/09 | 510 | 541 | 509 | 535 | 534,000 |
| 1996/10/08 | 521 | 521 | 509 | 509 | 64,000 |
| 1996/10/07 | 517 | 520 | 515 | 516 | 64,000 |
| 1996/10/04 | 515 | 524 | 511 | 516 | 143,000 |
| 1996/10/03 | 520 | 528 | 516 | 525 | 107,000 |
| 1996/10/02 | 518 | 518 | 511 | 511 | 33,000 |
| 1996/10/01 | 521 | 521 | 510 | 511 | 34,000 |
| 1996/09/30 | 528 | 528 | 516 | 527 | 50,000 |
| 1996/09/27 | 523 | 523 | 506 | 508 | 27,000 |
| 1996/09/26 | 520 | 528 | 515 | 528 | 60,000 |
| 1996/09/25 | 520 | 520 | 513 | 516 | 26,000 |
| 1996/09/24 | 511 | 511 | 501 | 506 | 28,000 |
| 1996/09/20 | 521 | 521 | 515 | 516 | 22,000 |
| 1996/09/19 | 515 | 519 | 514 | 518 | 23,000 |
| 1996/09/18 | 520 | 523 | 513 | 514 | 30,000 |
| 1996/09/17 | 507 | 515 | 507 | 510 | 25,000 |
| 1996/09/13 | 498 | 500 | 486 | 497 | 79,000 |
| 1996/09/12 | 491 | 495 | 490 | 491 | 38,000 |
| 1996/09/11 | 502 | 503 | 495 | 495 | 37,000 |
| 1996/09/10 | 498 | 502 | 498 | 502 | 43,000 |
| 1996/09/09 | 500 | 501 | 498 | 498 | 14,000 |
| 1996/09/06 | 500 | 510 | 500 | 501 | 37,000 |
| 1996/09/05 | 500 | 506 | 500 | 505 | 12,000 |
| 1996/09/04 | 492 | 499 | 492 | 499 | 15,000 |
| 1996/09/03 | 486 | 496 | 486 | 490 | 19,000 |
| 1996/09/02 | 486 | 488 | 485 | 485 | 17,000 |
| 1996/08/30 | 490 | 490 | 486 | 486 | 55,000 |
| 1996/08/29 | 500 | 500 | 485 | 490 | 81,000 |
| 1996/08/28 | 504 | 507 | 503 | 506 | 53,000 |
| 1996/08/27 | 505 | 509 | 501 | 502 | 31,000 |
| 1996/08/26 | 512 | 515 | 510 | 512 | 35,000 |
| 1996/08/23 | 527 | 527 | 516 | 525 | 52,000 |
| 1996/08/22 | 520 | 520 | 516 | 517 | 25,000 |
| 1996/08/21 | 518 | 521 | 515 | 520 | 46,000 |
| 1996/08/20 | 519 | 519 | 511 | 518 | 39,000 |
| 1996/08/19 | 504 | 529 | 504 | 509 | 31,000 |
| 1996/08/16 | 510 | 510 | 501 | 505 | 41,000 |
| 1996/08/15 | 496 | 508 | 496 | 501 | 28,000 |
| 1996/08/14 | 490 | 500 | 488 | 493 | 37,000 |
| 1996/08/13 | 479 | 490 | 477 | 485 | 46,000 |
| 1996/08/12 | 495 | 495 | 477 | 477 | 75,000 |
| 1996/08/09 | 500 | 500 | 496 | 496 | 56,000 |
| 1996/08/08 | 498 | 501 | 498 | 499 | 49,000 |
| 1996/08/07 | 500 | 501 | 496 | 498 | 100,000 |
| 1996/08/06 | 501 | 501 | 496 | 496 | 87,000 |
| 1996/08/05 | 510 | 510 | 501 | 509 | 62,000 |
| 1996/08/02 | 516 | 516 | 501 | 510 | 171,000 |
| 1996/08/01 | 502 | 509 | 499 | 509 | 90,000 |
| 1996/07/31 | 507 | 510 | 498 | 500 | 138,000 |
| 1996/07/30 | 522 | 522 | 507 | 507 | 148,000 |
| 1996/07/29 | 530 | 530 | 522 | 525 | 100,000 |
| 1996/07/26 | 530 | 530 | 525 | 525 | 75,000 |
| 1996/07/25 | 530 | 530 | 511 | 520 | 122,000 |
| 1996/07/24 | 540 | 540 | 530 | 530 | 80,000 |
| 1996/07/23 | 531 | 545 | 530 | 545 | 40,000 |
| 1996/07/22 | 543 | 543 | 530 | 531 | 88,000 |
| 1996/07/19 | 550 | 550 | 543 | 544 | 96,000 |
| 1996/07/18 | 560 | 560 | 550 | 552 | 151,000 |
| 1996/07/17 | 560 | 561 | 555 | 555 | 42,000 |
| 1996/07/16 | 561 | 570 | 560 | 560 | 30,000 |
| 1996/07/15 | 565 | 565 | 560 | 562 | 12,000 |
| 1996/07/12 | 565 | 567 | 560 | 567 | 49,000 |
| 1996/07/11 | 566 | 570 | 565 | 568 | 23,000 |
| 1996/07/10 | 582 | 582 | 561 | 561 | 53,000 |
| 1996/07/09 | 565 | 574 | 565 | 565 | 38,000 |
| 1996/07/08 | 573 | 580 | 570 | 575 | 78,000 |
| 1996/07/05 | 577 | 577 | 574 | 575 | 27,000 |
| 1996/07/04 | 585 | 585 | 574 | 577 | 36,000 |
| 1996/07/03 | 572 | 581 | 572 | 575 | 23,000 |
| 1996/07/02 | 586 | 586 | 576 | 582 | 20,000 |
| 1996/07/01 | 581 | 581 | 570 | 576 | 54,000 |
| 1996/06/28 | 597 | 597 | 581 | 581 | 75,000 |
| 1996/06/27 | 599 | 599 | 585 | 585 | 62,000 |
| 1996/06/26 | 598 | 598 | 585 | 593 | 52,000 |
| 1996/06/25 | 593 | 595 | 590 | 590 | 47,000 |
| 1996/06/24 | 575 | 583 | 575 | 583 | 48,000 |
| 1996/06/21 | 578 | 578 | 570 | 575 | 73,000 |
| 1996/06/20 | 588 | 588 | 571 | 575 | 44,000 |
| 1996/06/19 | 581 | 593 | 573 | 573 | 61,000 |
| 1996/06/18 | 589 | 590 | 585 | 586 | 57,000 |
| 1996/06/17 | 590 | 591 | 583 | 583 | 40,000 |
| 1996/06/14 | 572 | 584 | 572 | 580 | 100,000 |
| 1996/06/13 | 590 | 590 | 573 | 574 | 68,000 |
| 1996/06/12 | 560 | 585 | 560 | 572 | 70,000 |
| 1996/06/11 | 561 | 563 | 558 | 558 | 120,000 |
| 1996/06/10 | 566 | 570 | 566 | 570 | 30,000 |
| 1996/06/07 | 593 | 593 | 565 | 573 | 72,000 |
| 1996/06/06 | 591 | 591 | 572 | 573 | 65,000 |
| 1996/06/05 | 580 | 592 | 572 | 572 | 138,000 |
| 1996/06/04 | 570 | 585 | 570 | 582 | 80,000 |
| 1996/06/03 | 588 | 596 | 575 | 580 | 115,000 |
| 1996/05/31 | 601 | 610 | 590 | 593 | 132,000 |
| 1996/05/30 | 616 | 619 | 603 | 603 | 78,000 |
| 1996/05/29 | 598 | 625 | 598 | 606 | 170,000 |
| 1996/05/28 | 596 | 606 | 591 | 596 | 181,000 |
| 1996/05/27 | 619 | 620 | 595 | 600 | 145,000 |
| 1996/05/24 | 611 | 620 | 595 | 600 | 202,000 |
| 1996/05/23 | 621 | 628 | 610 | 611 | 168,000 |
| 1996/05/22 | 626 | 633 | 606 | 611 | 297,000 |
| 1996/05/21 | 656 | 658 | 617 | 624 | 587,000 |
| 1996/05/20 | 673 | 683 | 641 | 650 | 2,018,000 |
| 1996/05/17 | 630 | 673 | 615 | 658 | 5,242,000 |
| 1996/05/16 | 592 | 632 | 590 | 632 | 2,014,000 |
| 1996/05/15 | 580 | 581 | 571 | 575 | 87,000 |
| 1996/05/14 | 566 | 566 | 561 | 561 | 72,000 |
| 1996/05/13 | 577 | 577 | 566 | 569 | 39,000 |
| 1996/05/10 | 584 | 584 | 565 | 566 | 88,000 |
| 1996/05/09 | 565 | 575 | 565 | 565 | 72,000 |
| 1996/05/08 | 570 | 576 | 565 | 575 | 54,000 |
| 1996/05/07 | 580 | 581 | 575 | 576 | 65,000 |
| 1996/05/02 | 576 | 589 | 576 | 583 | 126,000 |
| 1996/05/01 | 573 | 586 | 572 | 573 | 114,000 |
| 1996/04/30 | 569 | 580 | 569 | 572 | 81,000 |
| 1996/04/26 | 572 | 579 | 572 | 572 | 64,000 |
| 1996/04/25 | 579 | 588 | 578 | 578 | 129,000 |
| 1996/04/24 | 574 | 584 | 573 | 577 | 100,000 |
| 1996/04/23 | 585 | 585 | 571 | 578 | 78,000 |
| 1996/04/22 | 568 | 580 | 568 | 575 | 56,000 |
| 1996/04/19 | 571 | 571 | 565 | 567 | 39,000 |
| 1996/04/18 | 575 | 575 | 570 | 575 | 69,000 |
| 1996/04/17 | 570 | 580 | 570 | 575 | 84,000 |
| 1996/04/16 | 599 | 600 | 575 | 575 | 143,000 |
| 1996/04/15 | 605 | 605 | 588 | 590 | 276,000 |
| 1996/04/12 | 590 | 604 | 583 | 600 | 724,000 |
| 1996/04/11 | 575 | 585 | 572 | 580 | 140,000 |
| 1996/04/10 | 572 | 580 | 572 | 577 | 205,000 |
| 1996/04/09 | 571 | 580 | 571 | 574 | 127,000 |
| 1996/04/08 | 590 | 590 | 566 | 566 | 213,000 |
| 1996/04/05 | 590 | 600 | 581 | 588 | 1,049,000 |
| 1996/04/04 | 565 | 585 | 564 | 575 | 783,000 |
| 1996/04/03 | 560 | 565 | 552 | 555 | 222,000 |
| 1996/04/02 | 559 | 560 | 555 | 559 | 117,000 |
| 1996/04/01 | 550 | 559 | 550 | 558 | 117,000 |
| 1996/03/29 | 554 | 557 | 550 | 550 | 154,000 |
| 1996/03/28 | 551 | 560 | 547 | 547 | 166,000 |
| 1996/03/27 | 548 | 550 | 536 | 547 | 192,000 |
| 1996/03/26 | 535 | 537 | 530 | 535 | 88,000 |
| 1996/03/25 | 537 | 537 | 520 | 527 | 35,000 |
| 1996/03/22 | 534 | 535 | 516 | 517 | 67,000 |
| 1996/03/21 | 530 | 530 | 525 | 529 | 38,000 |
| 1996/03/19 | 511 | 523 | 510 | 515 | 34,000 |
| 1996/03/18 | 520 | 523 | 519 | 520 | 33,000 |
| 1996/03/15 | 501 | 515 | 500 | 507 | 47,000 |
| 1996/03/14 | 500 | 505 | 500 | 505 | 55,000 |
| 1996/03/13 | 504 | 515 | 501 | 502 | 58,000 |
| 1996/03/12 | 505 | 510 | 501 | 505 | 74,000 |
| 1996/03/11 | 505 | 514 | 505 | 505 | 39,000 |
| 1996/03/08 | 513 | 515 | 510 | 513 | 76,000 |
| 1996/03/07 | 514 | 515 | 510 | 510 | 60,000 |
| 1996/03/06 | 516 | 520 | 514 | 514 | 64,000 |
| 1996/03/05 | 515 | 520 | 515 | 520 | 52,000 |
| 1996/03/04 | 530 | 530 | 519 | 519 | 22,000 |
| 1996/03/01 | 510 | 523 | 510 | 515 | 36,000 |
| 1996/02/29 | 514 | 525 | 513 | 520 | 29,000 |
| 1996/02/28 | 518 | 529 | 517 | 529 | 75,000 |
| 1996/02/27 | 521 | 523 | 520 | 520 | 39,000 |
| 1996/02/26 | 532 | 535 | 530 | 530 | 33,000 |
| 1996/02/23 | 528 | 535 | 528 | 530 | 123,000 |
| 1996/02/22 | 522 | 528 | 520 | 528 | 62,000 |
| 1996/02/21 | 530 | 530 | 520 | 520 | 133,000 |
| 1996/02/20 | 524 | 530 | 517 | 530 | 87,000 |
| 1996/02/19 | 520 | 525 | 517 | 519 | 63,000 |
| 1996/02/16 | 525 | 532 | 507 | 517 | 148,000 |
| 1996/02/15 | 546 | 549 | 536 | 537 | 133,000 |
| 1996/02/14 | 548 | 549 | 541 | 541 | 115,000 |
| 1996/02/13 | 564 | 564 | 545 | 550 | 111,000 |
| 1996/02/09 | 551 | 555 | 543 | 544 | 124,000 |
| 1996/02/08 | 569 | 569 | 555 | 560 | 96,000 |
| 1996/02/07 | 570 | 571 | 552 | 569 | 95,000 |
| 1996/02/06 | 550 | 568 | 547 | 568 | 282,000 |
| 1996/02/05 | 590 | 590 | 565 | 565 | 297,000 |
| 1996/02/02 | 569 | 599 | 566 | 584 | 1,382,000 |
| 1996/02/01 | 553 | 564 | 549 | 564 | 543,000 |
| 1996/01/31 | 547 | 550 | 540 | 545 | 199,000 |
| 1996/01/30 | 565 | 565 | 545 | 549 | 509,000 |
| 1996/01/29 | 528 | 550 | 527 | 549 | 435,000 |
| 1996/01/26 | 522 | 524 | 516 | 520 | 72,000 |
| 1996/01/25 | 520 | 522 | 516 | 520 | 96,000 |
| 1996/01/24 | 512 | 515 | 508 | 510 | 71,000 |
| 1996/01/23 | 512 | 520 | 512 | 512 | 95,000 |
| 1996/01/22 | 520 | 520 | 505 | 510 | 54,000 |
| 1996/01/19 | 511 | 520 | 505 | 515 | 84,000 |
| 1996/01/18 | 515 | 520 | 511 | 511 | 85,000 |
| 1996/01/17 | 532 | 532 | 523 | 523 | 158,000 |
| 1996/01/16 | 511 | 524 | 511 | 522 | 161,000 |
| 1996/01/12 | 516 | 526 | 516 | 520 | 153,000 |
| 1996/01/11 | 530 | 530 | 519 | 526 | 164,000 |
| 1996/01/10 | 535 | 548 | 532 | 532 | 603,000 |
| 1996/01/09 | 526 | 530 | 520 | 529 | 252,000 |
| 1996/01/08 | 525 | 525 | 516 | 516 | 91,000 |
| 1996/01/05 | 517 | 525 | 511 | 525 | 137,000 |
| 1996/01/04 | 515 | 519 | 510 | 515 | 62,000 |