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 |
---|---|---|---|---|---|
2000/12/29 | 135 | 138 | 135 | 135 | 11,000 |
2000/12/28 | 137 | 137 | 136 | 137 | 12,000 |
2000/12/27 | 135 | 137 | 134 | 136 | 33,000 |
2000/12/26 | 137 | 143 | 137 | 143 | 33,000 |
2000/12/25 | 135 | 139 | 134 | 134 | 41,000 |
2000/12/22 | 135 | 139 | 132 | 132 | 44,000 |
2000/12/21 | 136 | 136 | 135 | 135 | 33,000 |
2000/12/20 | 140 | 140 | 137 | 137 | 46,000 |
2000/12/19 | 142 | 143 | 141 | 141 | 57,000 |
2000/12/18 | 142 | 143 | 142 | 143 | 17,000 |
2000/12/15 | 143 | 144 | 142 | 142 | 17,000 |
2000/12/14 | 145 | 145 | 143 | 143 | 26,000 |
2000/12/13 | 147 | 147 | 145 | 147 | 33,000 |
2000/12/12 | 144 | 147 | 143 | 144 | 24,000 |
2000/12/11 | 144 | 147 | 142 | 145 | 38,000 |
2000/12/08 | 137 | 148 | 137 | 144 | 64,000 |
2000/12/07 | 140 | 144 | 138 | 140 | 52,000 |
2000/12/06 | 140 | 141 | 139 | 139 | 15,000 |
2000/12/05 | 144 | 144 | 138 | 138 | 25,000 |
2000/12/04 | 147 | 148 | 140 | 140 | 52,000 |
2000/12/01 | 140 | 142 | 138 | 138 | 55,000 |
2000/11/30 | 137 | 140 | 136 | 136 | 32,000 |
2000/11/29 | 136 | 138 | 136 | 137 | 8,000 |
2000/11/28 | 137 | 140 | 137 | 138 | 18,000 |
2000/11/27 | 137 | 140 | 137 | 137 | 22,000 |
2000/11/24 | 134 | 136 | 134 | 135 | 19,000 |
2000/11/22 | 135 | 135 | 132 | 133 | 40,000 |
2000/11/21 | 134 | 135 | 132 | 132 | 33,000 |
2000/11/20 | 133 | 135 | 133 | 135 | 14,000 |
2000/11/17 | 138 | 138 | 133 | 136 | 32,000 |
2000/11/16 | 135 | 137 | 133 | 137 | 36,000 |
2000/11/15 | 138 | 138 | 133 | 136 | 31,000 |
2000/11/14 | 138 | 138 | 138 | 138 | 2,000 |
2000/11/13 | 134 | 138 | 134 | 138 | 17,000 |
2000/11/10 | 134 | 135 | 134 | 135 | 12,000 |
2000/11/09 | 138 | 138 | 135 | 135 | 8,000 |
2000/11/08 | 136 | 138 | 134 | 138 | 10,000 |
2000/11/07 | 136 | 136 | 134 | 136 | 24,000 |
2000/11/06 | 134 | 135 | 131 | 135 | 44,000 |
2000/11/02 | 132 | 133 | 130 | 133 | 28,000 |
2000/11/01 | 131 | 134 | 131 | 134 | 13,000 |
2000/10/31 | 133 | 135 | 129 | 129 | 61,000 |
2000/10/30 | 135 | 135 | 132 | 135 | 32,000 |
2000/10/27 | 136 | 136 | 135 | 135 | 9,000 |
2000/10/26 | 135 | 136 | 133 | 136 | 32,000 |
2000/10/25 | 136 | 137 | 135 | 135 | 31,000 |
2000/10/24 | 133 | 134 | 132 | 133 | 35,000 |
2000/10/23 | 135 | 136 | 132 | 132 | 51,000 |
2000/10/20 | 137 | 137 | 135 | 137 | 16,000 |
2000/10/19 | 135 | 136 | 135 | 136 | 36,000 |
2000/10/18 | 137 | 137 | 135 | 135 | 19,000 |
2000/10/17 | 139 | 139 | 135 | 137 | 12,000 |
2000/10/16 | 136 | 138 | 136 | 137 | 14,000 |
2000/10/13 | 136 | 137 | 135 | 137 | 35,000 |
2000/10/12 | 135 | 139 | 135 | 135 | 26,000 |
2000/10/11 | 140 | 140 | 135 | 138 | 31,000 |
2000/10/10 | 139 | 141 | 135 | 137 | 45,000 |
2000/10/06 | 137 | 139 | 136 | 138 | 56,000 |
2000/10/05 | 136 | 140 | 136 | 137 | 31,000 |
2000/10/04 | 138 | 140 | 137 | 140 | 67,000 |
2000/10/03 | 142 | 143 | 138 | 142 | 72,000 |
2000/10/02 | 141 | 142 | 135 | 142 | 58,000 |
2000/09/29 | 140 | 141 | 138 | 141 | 53,000 |
2000/09/28 | 141 | 142 | 140 | 140 | 57,000 |
2000/09/27 | 142 | 143 | 140 | 141 | 16,000 |
2000/09/26 | 146 | 146 | 142 | 142 | 45,000 |
2000/09/25 | 149 | 149 | 145 | 145 | 80,000 |
2000/09/22 | 147 | 149 | 147 | 148 | 34,000 |
2000/09/21 | 147 | 149 | 147 | 149 | 48,000 |
2000/09/20 | 146 | 148 | 145 | 148 | 44,000 |
2000/09/19 | 145 | 145 | 143 | 145 | 34,000 |
2000/09/18 | 143 | 143 | 141 | 143 | 64,000 |
2000/09/14 | 143 | 146 | 143 | 145 | 19,000 |
2000/09/13 | 143 | 143 | 138 | 142 | 347,000 |
2000/09/12 | 145 | 146 | 143 | 143 | 158,000 |
2000/09/11 | 148 | 152 | 145 | 145 | 52,000 |
2000/09/08 | 148 | 151 | 146 | 147 | 79,000 |
2000/09/07 | 153 | 153 | 146 | 148 | 107,000 |
2000/09/06 | 152 | 153 | 150 | 150 | 28,000 |
2000/09/05 | 151 | 153 | 150 | 150 | 79,000 |
2000/09/04 | 154 | 159 | 154 | 156 | 18,000 |
2000/09/01 | 163 | 163 | 153 | 153 | 48,000 |
2000/08/31 | 162 | 165 | 162 | 162 | 19,000 |
2000/08/30 | 165 | 168 | 162 | 166 | 31,000 |
2000/08/29 | 166 | 167 | 165 | 166 | 68,000 |
2000/08/28 | 168 | 168 | 166 | 166 | 41,000 |
2000/08/25 | 169 | 170 | 167 | 169 | 30,000 |
2000/08/24 | 167 | 171 | 167 | 170 | 66,000 |
2000/08/23 | 169 | 171 | 166 | 168 | 25,000 |
2000/08/22 | 169 | 175 | 168 | 169 | 80,000 |
2000/08/21 | 174 | 174 | 170 | 170 | 58,000 |
2000/08/18 | 174 | 174 | 172 | 173 | 24,000 |
2000/08/17 | 175 | 175 | 171 | 171 | 29,000 |
2000/08/16 | 175 | 176 | 171 | 172 | 63,000 |
2000/08/15 | 175 | 175 | 172 | 174 | 75,000 |
2000/08/14 | 171 | 174 | 171 | 173 | 33,000 |
2000/08/11 | 170 | 173 | 169 | 172 | 13,000 |
2000/08/10 | 168 | 170 | 168 | 168 | 56,000 |
2000/08/09 | 169 | 172 | 168 | 168 | 30,000 |
2000/08/08 | 175 | 175 | 169 | 173 | 31,000 |
2000/08/07 | 175 | 175 | 168 | 175 | 35,000 |
2000/08/04 | 176 | 176 | 169 | 169 | 51,000 |
2000/08/03 | 170 | 176 | 168 | 176 | 54,000 |
2000/08/02 | 173 | 175 | 170 | 171 | 47,000 |
2000/08/01 | 169 | 175 | 169 | 175 | 57,000 |
2000/07/31 | 168 | 170 | 166 | 169 | 139,000 |
2000/07/28 | 171 | 176 | 169 | 176 | 165,000 |
2000/07/27 | 171 | 176 | 171 | 174 | 185,000 |
2000/07/26 | 180 | 181 | 173 | 176 | 133,000 |
2000/07/25 | 170 | 179 | 168 | 179 | 228,000 |
2000/07/24 | 185 | 185 | 172 | 174 | 339,000 |
2000/07/21 | 201 | 205 | 189 | 189 | 713,000 |
2000/07/19 | 188 | 209 | 179 | 191 | 2,100,000 |
2000/07/18 | 190 | 196 | 187 | 189 | 1,657,000 |
2000/07/17 | 184 | 187 | 182 | 185 | 1,047,000 |
2000/07/14 | 169 | 179 | 169 | 179 | 1,108,000 |
2000/07/13 | 160 | 172 | 159 | 169 | 819,000 |
2000/07/12 | 155 | 159 | 154 | 158 | 109,000 |
2000/07/11 | 154 | 155 | 153 | 153 | 82,000 |
2000/07/10 | 155 | 156 | 153 | 154 | 50,000 |
2000/07/07 | 154 | 158 | 151 | 156 | 37,000 |
2000/07/06 | 148 | 155 | 148 | 155 | 46,000 |
2000/07/05 | 156 | 160 | 152 | 157 | 65,000 |
2000/07/04 | 161 | 161 | 156 | 160 | 203,000 |
2000/07/03 | 149 | 160 | 149 | 159 | 240,000 |
2000/06/30 | 148 | 149 | 146 | 148 | 70,000 |
2000/06/29 | 143 | 147 | 143 | 146 | 77,000 |
2000/06/28 | 142 | 142 | 140 | 142 | 76,000 |
2000/06/27 | 141 | 143 | 141 | 142 | 17,000 |
2000/06/26 | 140 | 142 | 140 | 142 | 26,000 |
2000/06/23 | 141 | 141 | 139 | 140 | 47,000 |
2000/06/22 | 141 | 143 | 140 | 140 | 18,000 |
2000/06/21 | 144 | 144 | 140 | 141 | 54,000 |
2000/06/20 | 144 | 144 | 142 | 144 | 10,000 |
2000/06/19 | 142 | 144 | 142 | 143 | 38,000 |
2000/06/16 | 142 | 144 | 142 | 143 | 12,000 |
2000/06/15 | 143 | 144 | 141 | 144 | 44,000 |
2000/06/14 | 147 | 147 | 144 | 144 | 44,000 |
2000/06/13 | 144 | 145 | 144 | 144 | 85,000 |
2000/06/12 | 147 | 147 | 144 | 147 | 75,000 |
2000/06/09 | 139 | 143 | 138 | 142 | 81,000 |
2000/06/08 | 143 | 144 | 143 | 144 | 13,000 |
2000/06/07 | 140 | 144 | 140 | 140 | 11,000 |
2000/06/06 | 140 | 142 | 139 | 140 | 10,000 |
2000/06/05 | 140 | 144 | 140 | 144 | 41,000 |
2000/06/02 | 138 | 141 | 138 | 141 | 18,000 |
2000/06/01 | 138 | 141 | 138 | 141 | 43,000 |
2000/05/31 | 139 | 141 | 137 | 141 | 33,000 |
2000/05/30 | 141 | 142 | 138 | 138 | 23,000 |
2000/05/29 | 139 | 141 | 138 | 141 | 27,000 |
2000/05/26 | 140 | 144 | 139 | 140 | 25,000 |
2000/05/25 | 142 | 144 | 142 | 144 | 12,000 |
2000/05/24 | 140 | 143 | 140 | 140 | 34,000 |
2000/05/23 | 138 | 141 | 138 | 141 | 36,000 |
2000/05/22 | 139 | 139 | 138 | 138 | 85,000 |
2000/05/19 | 140 | 141 | 139 | 140 | 33,000 |
2000/05/18 | 141 | 142 | 141 | 141 | 35,000 |
2000/05/17 | 144 | 144 | 141 | 141 | 18,000 |
2000/05/16 | 144 | 144 | 140 | 140 | 12,000 |
2000/05/15 | 140 | 145 | 139 | 141 | 17,000 |
2000/05/12 | 140 | 144 | 140 | 140 | 42,000 |
2000/05/11 | 140 | 142 | 140 | 140 | 7,000 |
2000/05/10 | 137 | 142 | 136 | 142 | 71,000 |
2000/05/09 | 137 | 138 | 137 | 137 | 26,000 |
2000/05/08 | 136 | 137 | 136 | 137 | 16,000 |
2000/05/02 | 138 | 140 | 136 | 137 | 45,000 |
2000/05/01 | 140 | 140 | 137 | 140 | 17,000 |
2000/04/28 | 140 | 143 | 137 | 137 | 48,000 |
2000/04/27 | 138 | 139 | 138 | 138 | 17,000 |
2000/04/26 | 139 | 140 | 139 | 139 | 17,000 |
2000/04/25 | 138 | 143 | 138 | 141 | 33,000 |
2000/04/24 | 139 | 140 | 138 | 138 | 31,000 |
2000/04/21 | 139 | 141 | 139 | 140 | 13,000 |
2000/04/20 | 138 | 147 | 138 | 145 | 28,000 |
2000/04/19 | 141 | 144 | 139 | 139 | 35,000 |
2000/04/18 | 143 | 143 | 139 | 140 | 21,000 |
2000/04/17 | 139 | 142 | 136 | 136 | 67,000 |
2000/04/14 | 149 | 149 | 145 | 145 | 37,000 |
2000/04/13 | 148 | 150 | 145 | 145 | 83,000 |
2000/04/12 | 145 | 148 | 145 | 148 | 53,000 |
2000/04/11 | 145 | 147 | 145 | 146 | 89,000 |
2000/04/10 | 143 | 145 | 143 | 145 | 21,000 |
2000/04/07 | 141 | 143 | 141 | 142 | 29,000 |
2000/04/06 | 141 | 142 | 141 | 141 | 33,000 |
2000/04/05 | 145 | 147 | 140 | 140 | 88,000 |
2000/04/04 | 140 | 142 | 140 | 141 | 23,000 |
2000/04/03 | 143 | 143 | 139 | 142 | 30,000 |
2000/03/31 | 141 | 142 | 140 | 140 | 21,000 |
2000/03/30 | 140 | 143 | 137 | 140 | 424,000 |
2000/03/29 | 139 | 143 | 139 | 140 | 128,000 |
2000/03/28 | 147 | 147 | 141 | 143 | 40,000 |
2000/03/27 | 142 | 147 | 139 | 147 | 180,000 |
2000/03/24 | 145 | 145 | 139 | 140 | 42,000 |
2000/03/23 | 140 | 144 | 138 | 144 | 57,000 |
2000/03/22 | 141 | 144 | 139 | 140 | 54,000 |
2000/03/21 | 142 | 146 | 142 | 145 | 13,000 |
2000/03/17 | 144 | 146 | 140 | 146 | 78,000 |
2000/03/16 | 142 | 144 | 141 | 144 | 23,000 |
2000/03/15 | 138 | 142 | 138 | 142 | 71,000 |
2000/03/14 | 139 | 143 | 138 | 138 | 126,000 |
2000/03/13 | 135 | 144 | 133 | 139 | 104,000 |
2000/03/10 | 128 | 138 | 128 | 136 | 211,000 |
2000/03/09 | 133 | 137 | 133 | 133 | 49,000 |
2000/03/08 | 138 | 138 | 135 | 138 | 31,000 |
2000/03/07 | 135 | 138 | 133 | 138 | 61,000 |
2000/03/06 | 135 | 138 | 133 | 135 | 38,000 |
2000/03/03 | 136 | 137 | 132 | 136 | 14,000 |
2000/03/02 | 135 | 137 | 132 | 137 | 23,000 |
2000/03/01 | 134 | 135 | 133 | 135 | 16,000 |
2000/02/29 | 134 | 134 | 132 | 132 | 26,000 |
2000/02/28 | 131 | 135 | 131 | 133 | 27,000 |
2000/02/25 | 131 | 132 | 130 | 131 | 30,000 |
2000/02/24 | 130 | 133 | 130 | 130 | 14,000 |
2000/02/23 | 130 | 132 | 130 | 132 | 23,000 |
2000/02/22 | 130 | 134 | 130 | 130 | 58,000 |
2000/02/21 | 134 | 134 | 130 | 130 | 44,000 |
2000/02/18 | 136 | 136 | 133 | 135 | 25,000 |
2000/02/17 | 135 | 142 | 135 | 136 | 45,000 |
2000/02/16 | 134 | 135 | 132 | 135 | 49,000 |
2000/02/15 | 136 | 137 | 133 | 133 | 45,000 |
2000/02/14 | 137 | 139 | 135 | 135 | 59,000 |
2000/02/10 | 140 | 141 | 137 | 137 | 104,000 |
2000/02/09 | 142 | 142 | 140 | 140 | 49,000 |
2000/02/08 | 144 | 145 | 143 | 145 | 37,000 |
2000/02/07 | 143 | 145 | 143 | 144 | 59,000 |
2000/02/04 | 143 | 145 | 143 | 143 | 53,000 |
2000/02/03 | 138 | 145 | 138 | 141 | 50,000 |
2000/02/02 | 139 | 140 | 138 | 138 | 49,000 |
2000/02/01 | 140 | 141 | 139 | 139 | 57,000 |
2000/01/31 | 140 | 141 | 138 | 138 | 52,000 |
2000/01/28 | 143 | 144 | 139 | 140 | 79,000 |
2000/01/27 | 143 | 145 | 143 | 143 | 35,000 |
2000/01/26 | 145 | 146 | 143 | 143 | 49,000 |
2000/01/25 | 150 | 150 | 145 | 145 | 24,000 |
2000/01/24 | 153 | 153 | 149 | 150 | 43,000 |
2000/01/21 | 151 | 151 | 148 | 150 | 36,000 |
2000/01/20 | 148 | 153 | 148 | 150 | 63,000 |
2000/01/19 | 150 | 151 | 149 | 149 | 36,000 |
2000/01/18 | 153 | 153 | 150 | 150 | 95,000 |
2000/01/17 | 150 | 155 | 150 | 150 | 80,000 |
2000/01/14 | 155 | 160 | 152 | 152 | 321,000 |
2000/01/13 | 138 | 150 | 137 | 150 | 191,000 |
2000/01/12 | 141 | 142 | 138 | 138 | 33,000 |
2000/01/11 | 143 | 144 | 141 | 144 | 16,000 |
2000/01/07 | 138 | 143 | 138 | 143 | 16,000 |
2000/01/06 | 140 | 141 | 138 | 138 | 35,000 |
2000/01/05 | 137 | 140 | 137 | 140 | 22,000 |
2000/01/04 | 143 | 143 | 137 | 137 | 20,000 |