日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 141 148 140 148 19,000
1999/12/29 146 146 140 140 46,000
1999/12/28 140 141 140 141 8,000
1999/12/27 143 143 140 140 32,000
1999/12/24 140 143 138 143 84,000
1999/12/22 136 139 135 138 64,000
1999/12/21 140 140 135 139 62,000
1999/12/20 141 145 138 139 95,000
1999/12/17 144 144 140 141 81,000
1999/12/16 145 146 142 144 42,000
1999/12/15 149 149 145 145 41,000
1999/12/14 150 150 148 148 25,000
1999/12/13 156 156 148 148 32,000
1999/12/10 150 150 146 148 114,000
1999/12/09 151 152 148 150 56,000
1999/12/08 152 152 151 151 42,000
1999/12/07 151 153 151 153 33,000
1999/12/06 152 157 152 155 48,000
1999/12/03 156 156 151 151 68,000
1999/12/02 157 157 153 155 20,000
1999/12/01 153 155 153 153 81,000
1999/11/30 155 155 153 153 101,000
1999/11/29 158 159 153 153 21,000
1999/11/26 159 159 152 158 26,000
1999/11/25 155 157 152 153 86,000
1999/11/24 162 162 153 156 50,000
1999/11/22 160 161 157 157 61,000
1999/11/19 165 167 159 159 50,000
1999/11/18 161 166 152 164 48,000
1999/11/17 157 164 155 164 31,000
1999/11/16 150 156 150 152 134,000
1999/11/15 161 161 151 153 70,000
1999/11/12 161 164 161 162 29,000
1999/11/11 167 174 165 165 128,000
1999/11/10 167 169 165 169 42,000
1999/11/09 172 172 165 166 46,000
1999/11/08 171 173 170 173 35,000
1999/11/05 173 173 165 170 110,000
1999/11/04 173 178 173 177 24,000
1999/11/02 178 180 172 180 12,000
1999/11/01 171 185 170 181 47,000
1999/10/29 171 179 170 179 24,000
1999/10/28 171 171 170 170 21,000
1999/10/27 170 172 170 171 27,000
1999/10/26 175 175 174 174 14,000
1999/10/25 171 174 171 174 23,000
1999/10/22 171 172 170 170 12,000
1999/10/21 173 173 170 171 27,000
1999/10/20 176 176 173 173 10,000
1999/10/19 172 177 170 176 15,000
1999/10/18 173 177 170 177 22,000
1999/10/15 170 172 170 172 26,000
1999/10/14 175 175 170 171 65,000
1999/10/13 178 179 172 172 22,000
1999/10/12 180 180 177 177 30,000
1999/10/08 178 179 175 179 33,000
1999/10/07 176 179 175 175 18,000
1999/10/06 182 182 175 176 25,000
1999/10/05 182 182 181 182 21,000
1999/10/04 182 182 180 180 22,000
1999/10/01 180 184 180 183 25,000
1999/09/30 185 185 168 170 132,000
1999/09/29 186 186 165 170 231,000
1999/09/28 185 185 173 176 56,000
1999/09/27 190 190 185 185 8,000
1999/09/24 197 197 180 182 27,000
1999/09/22 184 185 181 181 16,000
1999/09/21 180 186 180 186 48,000
1999/09/20 183 185 180 185 27,000
1999/09/17 178 186 178 185 60,000
1999/09/16 181 188 180 188 176,000
1999/09/14 182 182 181 182 60,000
1999/09/13 189 189 181 188 123,000
1999/09/10 191 195 189 189 77,000
1999/09/09 195 197 191 191 16,000
1999/09/08 192 192 190 190 37,000
1999/09/07 193 195 192 193 24,000
1999/09/06 191 192 191 192 14,000
1999/09/03 196 196 191 191 77,000
1999/09/02 197 198 195 197 65,000
1999/09/01 197 200 196 200 22,000
1999/08/31 197 197 197 197 38,000
1999/08/30 197 198 196 198 7,000
1999/08/27 199 199 197 197 11,000
1999/08/26 200 200 196 196 19,000
1999/08/25 202 202 196 196 52,000
1999/08/24 201 205 198 203 51,000
1999/08/23 197 204 196 200 45,000
1999/08/20 198 198 197 197 55,000
1999/08/19 199 199 199 199 19,000
1999/08/18 198 204 198 199 23,000
1999/08/17 204 204 199 199 12,000
1999/08/16 199 204 196 204 18,000
1999/08/13 200 200 195 199 16,000
1999/08/12 199 200 195 199 13,000
1999/08/11 200 200 200 200 11,000
1999/08/10 200 204 195 204 20,000
1999/08/09 194 195 193 194 24,000
1999/08/06 196 196 194 194 37,000
1999/08/05 201 201 195 195 45,000
1999/08/04 204 204 200 203 88,000
1999/08/03 204 205 202 204 11,000
1999/08/02 202 206 202 206 15,000
1999/07/30 202 202 201 201 33,000
1999/07/29 204 204 201 202 45,000
1999/07/28 204 210 201 202 50,000
1999/07/27 205 208 204 205 20,000
1999/07/26 212 212 201 208 65,000
1999/07/23 210 212 210 212 61,000
1999/07/22 210 215 209 214 99,000
1999/07/21 214 214 211 212 37,000
1999/07/19 213 213 213 213 34,000
1999/07/16 217 217 212 213 55,000
1999/07/15 215 218 214 215 67,000
1999/07/14 212 215 211 212 33,000
1999/07/13 215 218 210 212 65,000
1999/07/12 214 215 210 210 39,000
1999/07/09 214 215 213 213 30,000
1999/07/08 213 215 213 215 23,000
1999/07/07 214 219 214 215 37,000
1999/07/06 215 219 213 214 32,000
1999/07/05 218 218 213 213 40,000
1999/07/02 215 216 215 216 30,000
1999/07/01 218 222 216 216 45,000
1999/06/30 220 222 218 218 64,000
1999/06/29 218 218 214 215 42,000
1999/06/28 222 222 212 213 41,000
1999/06/25 215 218 211 218 53,000
1999/06/24 217 218 215 216 46,000
1999/06/23 220 222 220 220 39,000
1999/06/22 225 225 220 220 44,000
1999/06/21 224 225 220 221 67,000
1999/06/18 224 225 215 215 95,000
1999/06/17 219 224 218 220 56,000
1999/06/16 217 218 213 218 40,000
1999/06/15 223 224 210 218 33,000
1999/06/14 217 224 215 222 31,000
1999/06/11 225 225 211 216 85,000
1999/06/10 219 219 210 218 54,000
1999/06/09 215 219 207 219 43,000
1999/06/08 210 210 209 210 25,000
1999/06/07 209 209 206 206 10,000
1999/06/04 204 205 204 204 13,000
1999/06/03 209 209 201 202 28,000
1999/06/02 209 209 205 209 11,000
1999/06/01 205 205 201 204 10,000
1999/05/31 204 209 203 209 21,000
1999/05/28 213 213 210 210 31,000
1999/05/27 211 215 211 213 16,000
1999/05/26 206 210 203 210 18,000
1999/05/25 213 213 207 207 14,000
1999/05/24 208 208 205 205 16,000
1999/05/21 203 210 203 207 21,000
1999/05/20 202 202 200 202 29,000
1999/05/19 213 214 191 202 44,000
1999/05/18 218 218 215 215 49,000
1999/05/17 224 224 218 218 22,000
1999/05/14 225 225 221 225 42,000
1999/05/13 232 232 223 224 27,000
1999/05/12 230 237 222 236 38,000
1999/05/11 240 240 230 230 208,000
1999/05/10 222 239 222 236 165,000
1999/05/07 226 230 221 221 87,000
1999/05/06 225 226 220 226 41,000
1999/04/30 218 225 216 220 24,000
1999/04/28 219 225 219 224 29,000
1999/04/27 216 223 215 218 29,000
1999/04/26 218 218 216 218 9,000
1999/04/23 218 220 215 218 32,000
1999/04/22 220 220 210 220 34,000
1999/04/21 218 223 218 218 29,000
1999/04/20 218 228 218 224 23,000
1999/04/19 224 225 218 218 45,000
1999/04/16 226 227 222 227 36,000
1999/04/15 225 227 221 227 36,000
1999/04/14 227 232 222 225 243,000
1999/04/13 222 230 222 226 155,000
1999/04/12 227 227 221 221 48,000
1999/04/09 223 227 223 226 123,000
1999/04/08 215 223 215 221 126,000
1999/04/07 204 215 204 215 68,000
1999/04/06 203 206 202 203 52,000
1999/04/05 201 203 201 202 31,000
1999/04/02 203 206 200 201 53,000
1999/04/01 201 205 201 202 49,000
1999/03/31 202 206 202 205 44,000
1999/03/30 203 203 203 203 14,000
1999/03/29 207 208 205 206 27,000
1999/03/26 201 206 200 206 32,000
1999/03/25 215 216 205 216 46,000
1999/03/24 213 213 200 201 77,000
1999/03/23 220 220 215 216 77,000
1999/03/19 215 220 214 220 129,000
1999/03/18 213 215 213 215 104,000
1999/03/17 214 216 210 215 173,000
1999/03/16 210 215 209 215 143,000
1999/03/15 210 210 208 209 49,000
1999/03/12 210 210 208 208 161,000
1999/03/11 199 209 199 208 165,000
1999/03/10 195 199 194 197 49,000
1999/03/09 198 198 194 195 33,000
1999/03/08 199 199 195 195 51,000
1999/03/05 188 194 188 194 50,000
1999/03/04 190 190 186 188 11,000
1999/03/03 194 194 187 190 15,000
1999/03/02 184 186 184 185 24,000
1999/03/01 200 200 181 181 82,000
1999/02/26 199 199 195 196 14,000
1999/02/25 200 200 195 195 53,000
1999/02/24 191 202 191 202 62,000
1999/02/23 187 207 187 204 232,000
1999/02/22 177 185 177 177 28,000
1999/02/19 177 177 177 177 21,000
1999/02/18 184 185 176 176 24,000
1999/02/17 188 188 180 184 9,000
1999/02/16 181 185 178 185 42,000
1999/02/15 186 186 176 180 55,000
1999/02/12 176 189 176 187 57,000
1999/02/10 181 181 174 175 44,000
1999/02/09 185 185 180 180 32,000
1999/02/08 191 191 186 186 8,000
1999/02/05 190 191 190 190 40,000
1999/02/04 190 191 190 190 47,000
1999/02/03 194 194 190 192 20,000
1999/02/02 195 195 193 195 17,000
1999/02/01 195 195 192 193 20,000
1999/01/29 195 195 191 194 21,000
1999/01/28 191 198 187 187 27,000
1999/01/27 190 190 187 190 36,000
1999/01/26 194 200 185 200 42,000
1999/01/25 195 195 188 195 25,000
1999/01/22 182 183 180 180 23,000
1999/01/21 184 184 181 182 20,000
1999/01/20 178 183 178 183 15,000
1999/01/19 179 184 178 178 26,000
1999/01/18 179 179 178 179 23,000
1999/01/14 175 179 175 177 24,000
1999/01/13 179 180 177 180 17,000
1999/01/12 181 181 176 176 10,000
1999/01/11 181 182 180 182 44,000
1999/01/08 180 182 180 181 35,000
1999/01/07 179 182 179 182 29,000
1999/01/06 177 179 176 178 33,000
1999/01/05 178 179 175 176 64,000
1999/01/04 188 188 178 178 11,000

このページの先頭へ