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 |
---|---|---|---|---|---|
2001/12/28 | 153 | 155 | 149 | 149 | 18,000 |
2001/12/27 | 150 | 154 | 150 | 154 | 24,000 |
2001/12/26 | 153 | 155 | 150 | 150 | 41,000 |
2001/12/25 | 149 | 153 | 146 | 153 | 46,000 |
2001/12/21 | 150 | 151 | 149 | 149 | 55,000 |
2001/12/20 | 145 | 145 | 142 | 143 | 61,000 |
2001/12/19 | 149 | 150 | 143 | 145 | 67,000 |
2001/12/18 | 150 | 150 | 148 | 150 | 59,000 |
2001/12/17 | 151 | 153 | 150 | 150 | 57,000 |
2001/12/14 | 150 | 154 | 149 | 149 | 142,000 |
2001/12/13 | 155 | 158 | 152 | 158 | 51,000 |
2001/12/12 | 152 | 156 | 152 | 156 | 35,000 |
2001/12/11 | 158 | 159 | 151 | 151 | 86,000 |
2001/12/10 | 154 | 158 | 153 | 158 | 43,000 |
2001/12/07 | 158 | 158 | 151 | 153 | 44,000 |
2001/12/06 | 155 | 159 | 154 | 158 | 45,000 |
2001/12/05 | 153 | 155 | 151 | 152 | 43,000 |
2001/12/04 | 152 | 155 | 151 | 155 | 37,000 |
2001/12/03 | 160 | 160 | 151 | 154 | 32,000 |
2001/11/30 | 157 | 157 | 155 | 155 | 14,000 |
2001/11/29 | 155 | 160 | 155 | 155 | 17,000 |
2001/11/28 | 157 | 160 | 155 | 155 | 20,000 |
2001/11/27 | 160 | 160 | 157 | 158 | 38,000 |
2001/11/26 | 156 | 160 | 156 | 160 | 16,000 |
2001/11/22 | 159 | 159 | 152 | 156 | 47,000 |
2001/11/21 | 152 | 157 | 152 | 156 | 19,000 |
2001/11/20 | 154 | 154 | 153 | 153 | 12,000 |
2001/11/19 | 153 | 156 | 153 | 153 | 21,000 |
2001/11/16 | 155 | 160 | 155 | 158 | 53,000 |
2001/11/15 | 152 | 155 | 152 | 155 | 34,000 |
2001/11/14 | 155 | 156 | 150 | 152 | 48,000 |
2001/11/13 | 156 | 156 | 150 | 154 | 54,000 |
2001/11/12 | 153 | 157 | 153 | 156 | 15,000 |
2001/11/09 | 161 | 161 | 151 | 151 | 57,000 |
2001/11/08 | 161 | 162 | 159 | 162 | 33,000 |
2001/11/07 | 162 | 163 | 159 | 162 | 66,000 |
2001/11/06 | 163 | 163 | 159 | 162 | 40,000 |
2001/11/05 | 164 | 164 | 161 | 164 | 26,000 |
2001/11/02 | 161 | 162 | 159 | 159 | 37,000 |
2001/11/01 | 163 | 163 | 159 | 161 | 21,000 |
2001/10/31 | 163 | 163 | 160 | 163 | 35,000 |
2001/10/30 | 161 | 162 | 160 | 161 | 11,000 |
2001/10/29 | 160 | 163 | 160 | 163 | 32,000 |
2001/10/26 | 164 | 166 | 160 | 160 | 50,000 |
2001/10/25 | 164 | 165 | 160 | 164 | 54,000 |
2001/10/24 | 159 | 164 | 159 | 164 | 46,000 |
2001/10/23 | 160 | 161 | 158 | 161 | 64,000 |
2001/10/22 | 159 | 159 | 157 | 159 | 43,000 |
2001/10/19 | 159 | 160 | 159 | 159 | 22,000 |
2001/10/18 | 159 | 160 | 159 | 159 | 9,000 |
2001/10/17 | 159 | 160 | 159 | 160 | 40,000 |
2001/10/16 | 160 | 160 | 159 | 159 | 21,000 |
2001/10/15 | 159 | 160 | 159 | 160 | 53,000 |
2001/10/12 | 160 | 160 | 157 | 160 | 61,000 |
2001/10/11 | 160 | 161 | 160 | 161 | 75,000 |
2001/10/10 | 161 | 161 | 156 | 160 | 43,000 |
2001/10/09 | 159 | 161 | 156 | 161 | 42,000 |
2001/10/05 | 159 | 164 | 156 | 156 | 37,000 |
2001/10/04 | 164 | 164 | 160 | 164 | 28,000 |
2001/10/03 | 163 | 165 | 160 | 162 | 41,000 |
2001/10/02 | 159 | 165 | 159 | 164 | 30,000 |
2001/10/01 | 160 | 161 | 158 | 160 | 55,000 |
2001/09/28 | 157 | 157 | 155 | 156 | 21,000 |
2001/09/27 | 156 | 157 | 153 | 156 | 37,000 |
2001/09/26 | 150 | 156 | 150 | 156 | 29,000 |
2001/09/25 | 157 | 157 | 150 | 153 | 54,000 |
2001/09/21 | 153 | 156 | 150 | 156 | 104,000 |
2001/09/20 | 153 | 154 | 153 | 153 | 28,000 |
2001/09/19 | 150 | 155 | 150 | 152 | 66,000 |
2001/09/18 | 148 | 155 | 148 | 151 | 69,000 |
2001/09/17 | 151 | 152 | 148 | 148 | 134,000 |
2001/09/14 | 154 | 154 | 150 | 152 | 141,000 |
2001/09/13 | 148 | 154 | 147 | 154 | 69,000 |
2001/09/12 | 150 | 152 | 149 | 152 | 121,000 |
2001/09/11 | 157 | 159 | 155 | 159 | 58,000 |
2001/09/10 | 156 | 160 | 155 | 160 | 66,000 |
2001/09/07 | 162 | 163 | 156 | 157 | 75,000 |
2001/09/06 | 160 | 165 | 160 | 165 | 49,000 |
2001/09/05 | 160 | 164 | 160 | 160 | 43,000 |
2001/09/04 | 164 | 164 | 160 | 161 | 83,000 |
2001/09/03 | 160 | 169 | 160 | 160 | 70,000 |
2001/08/31 | 164 | 164 | 162 | 162 | 152,000 |
2001/08/30 | 171 | 171 | 162 | 167 | 148,000 |
2001/08/29 | 179 | 179 | 173 | 173 | 133,000 |
2001/08/28 | 178 | 183 | 178 | 179 | 117,000 |
2001/08/27 | 183 | 185 | 178 | 178 | 136,000 |
2001/08/24 | 183 | 184 | 181 | 183 | 195,000 |
2001/08/23 | 185 | 188 | 181 | 181 | 639,000 |
2001/08/22 | 173 | 184 | 173 | 182 | 292,000 |
2001/08/21 | 178 | 179 | 172 | 173 | 96,000 |
2001/08/20 | 178 | 180 | 173 | 178 | 251,000 |
2001/08/17 | 179 | 183 | 172 | 179 | 604,000 |
2001/08/16 | 166 | 178 | 164 | 178 | 466,000 |
2001/08/15 | 163 | 165 | 161 | 165 | 76,000 |
2001/08/14 | 164 | 164 | 160 | 163 | 20,000 |
2001/08/13 | 160 | 163 | 160 | 161 | 21,000 |
2001/08/10 | 163 | 164 | 160 | 162 | 39,000 |
2001/08/09 | 162 | 163 | 160 | 163 | 30,000 |
2001/08/08 | 160 | 164 | 160 | 162 | 86,000 |
2001/08/07 | 161 | 161 | 160 | 160 | 35,000 |
2001/08/06 | 160 | 160 | 157 | 159 | 32,000 |
2001/08/03 | 156 | 158 | 156 | 157 | 28,000 |
2001/08/02 | 159 | 161 | 155 | 160 | 67,000 |
2001/08/01 | 158 | 159 | 157 | 158 | 14,000 |
2001/07/31 | 154 | 157 | 154 | 155 | 51,000 |
2001/07/30 | 160 | 160 | 154 | 158 | 43,000 |
2001/07/27 | 158 | 160 | 157 | 160 | 35,000 |
2001/07/26 | 156 | 159 | 156 | 159 | 15,000 |
2001/07/25 | 157 | 158 | 154 | 155 | 31,000 |
2001/07/24 | 150 | 158 | 150 | 153 | 38,000 |
2001/07/23 | 154 | 155 | 151 | 154 | 60,000 |
2001/07/19 | 158 | 158 | 156 | 157 | 26,000 |
2001/07/18 | 159 | 160 | 157 | 157 | 97,000 |
2001/07/17 | 162 | 164 | 160 | 160 | 48,000 |
2001/07/16 | 161 | 162 | 160 | 162 | 105,000 |
2001/07/13 | 163 | 164 | 160 | 160 | 86,000 |
2001/07/12 | 161 | 163 | 161 | 163 | 52,000 |
2001/07/11 | 164 | 164 | 161 | 161 | 46,000 |
2001/07/10 | 161 | 164 | 160 | 163 | 79,000 |
2001/07/09 | 160 | 163 | 160 | 160 | 57,000 |
2001/07/06 | 164 | 164 | 160 | 160 | 52,000 |
2001/07/05 | 163 | 164 | 161 | 164 | 103,000 |
2001/07/04 | 164 | 164 | 161 | 161 | 35,000 |
2001/07/03 | 163 | 164 | 161 | 164 | 78,000 |
2001/07/02 | 167 | 168 | 162 | 162 | 106,000 |
2001/06/29 | 163 | 164 | 160 | 164 | 106,000 |
2001/06/28 | 163 | 163 | 160 | 160 | 138,000 |
2001/06/27 | 164 | 164 | 162 | 163 | 108,000 |
2001/06/26 | 164 | 164 | 161 | 163 | 134,000 |
2001/06/25 | 163 | 165 | 160 | 161 | 133,000 |
2001/06/22 | 165 | 165 | 160 | 163 | 190,000 |
2001/06/21 | 164 | 164 | 160 | 163 | 45,000 |
2001/06/20 | 160 | 163 | 159 | 159 | 34,000 |
2001/06/19 | 164 | 165 | 160 | 160 | 74,000 |
2001/06/18 | 154 | 164 | 154 | 164 | 43,000 |
2001/06/15 | 152 | 155 | 152 | 154 | 33,000 |
2001/06/14 | 155 | 157 | 155 | 155 | 30,000 |
2001/06/13 | 156 | 156 | 152 | 153 | 30,000 |
2001/06/12 | 157 | 159 | 157 | 157 | 27,000 |
2001/06/11 | 153 | 160 | 153 | 157 | 26,000 |
2001/06/08 | 148 | 157 | 147 | 157 | 144,000 |
2001/06/07 | 157 | 158 | 156 | 158 | 28,000 |
2001/06/06 | 159 | 159 | 157 | 157 | 24,000 |
2001/06/05 | 159 | 159 | 158 | 158 | 67,000 |
2001/06/04 | 157 | 159 | 157 | 159 | 5,000 |
2001/06/01 | 158 | 159 | 155 | 157 | 28,000 |
2001/05/31 | 159 | 160 | 158 | 160 | 17,000 |
2001/05/30 | 161 | 163 | 158 | 158 | 32,000 |
2001/05/29 | 165 | 165 | 162 | 164 | 51,000 |
2001/05/28 | 165 | 167 | 165 | 165 | 24,000 |
2001/05/25 | 166 | 167 | 164 | 165 | 77,000 |
2001/05/24 | 163 | 164 | 162 | 162 | 28,000 |
2001/05/23 | 165 | 165 | 161 | 163 | 27,000 |
2001/05/22 | 166 | 167 | 160 | 164 | 38,000 |
2001/05/21 | 165 | 166 | 163 | 166 | 23,000 |
2001/05/18 | 160 | 165 | 160 | 163 | 26,000 |
2001/05/17 | 161 | 164 | 160 | 164 | 34,000 |
2001/05/16 | 154 | 156 | 154 | 156 | 42,000 |
2001/05/15 | 160 | 160 | 158 | 158 | 30,000 |
2001/05/14 | 162 | 166 | 160 | 160 | 26,000 |
2001/05/11 | 161 | 163 | 161 | 161 | 14,000 |
2001/05/10 | 160 | 161 | 156 | 161 | 56,000 |
2001/05/09 | 163 | 163 | 159 | 161 | 44,000 |
2001/05/08 | 167 | 167 | 164 | 164 | 43,000 |
2001/05/07 | 172 | 172 | 167 | 168 | 41,000 |
2001/05/02 | 175 | 175 | 170 | 172 | 76,000 |
2001/05/01 | 171 | 175 | 171 | 172 | 137,000 |
2001/04/27 | 172 | 175 | 170 | 171 | 113,000 |
2001/04/26 | 174 | 176 | 170 | 170 | 120,000 |
2001/04/25 | 164 | 173 | 164 | 170 | 125,000 |
2001/04/24 | 164 | 164 | 161 | 164 | 58,000 |
2001/04/23 | 163 | 164 | 160 | 161 | 105,000 |
2001/04/20 | 165 | 165 | 158 | 162 | 59,000 |
2001/04/19 | 166 | 166 | 163 | 166 | 39,000 |
2001/04/18 | 163 | 166 | 163 | 165 | 37,000 |
2001/04/17 | 168 | 168 | 166 | 166 | 67,000 |
2001/04/16 | 164 | 169 | 164 | 168 | 79,000 |
2001/04/13 | 161 | 164 | 161 | 164 | 38,000 |
2001/04/12 | 161 | 163 | 160 | 160 | 39,000 |
2001/04/11 | 161 | 162 | 160 | 162 | 37,000 |
2001/04/10 | 160 | 165 | 160 | 163 | 61,000 |
2001/04/09 | 160 | 160 | 156 | 157 | 53,000 |
2001/04/06 | 168 | 168 | 155 | 155 | 144,000 |
2001/04/05 | 157 | 174 | 157 | 166 | 210,000 |
2001/04/04 | 149 | 158 | 147 | 150 | 83,000 |
2001/04/03 | 149 | 152 | 146 | 148 | 52,000 |
2001/04/02 | 149 | 149 | 146 | 147 | 48,000 |
2001/03/30 | 147 | 150 | 145 | 150 | 60,000 |
2001/03/29 | 150 | 151 | 145 | 145 | 41,000 |
2001/03/28 | 155 | 155 | 148 | 148 | 36,000 |
2001/03/27 | 151 | 156 | 150 | 155 | 89,000 |
2001/03/26 | 150 | 158 | 150 | 158 | 117,000 |
2001/03/23 | 148 | 149 | 147 | 149 | 56,000 |
2001/03/22 | 150 | 150 | 146 | 146 | 36,000 |
2001/03/21 | 145 | 150 | 145 | 146 | 64,000 |
2001/03/19 | 143 | 144 | 140 | 143 | 80,000 |
2001/03/16 | 144 | 146 | 141 | 143 | 52,000 |
2001/03/15 | 140 | 143 | 139 | 143 | 40,000 |
2001/03/14 | 141 | 143 | 141 | 141 | 44,000 |
2001/03/13 | 145 | 145 | 135 | 141 | 68,000 |
2001/03/12 | 150 | 150 | 146 | 147 | 31,000 |
2001/03/09 | 149 | 149 | 145 | 149 | 81,000 |
2001/03/08 | 148 | 148 | 145 | 145 | 15,000 |
2001/03/07 | 149 | 150 | 145 | 149 | 25,000 |
2001/03/06 | 144 | 150 | 144 | 149 | 45,000 |
2001/03/05 | 145 | 145 | 144 | 144 | 15,000 |
2001/03/02 | 146 | 148 | 144 | 144 | 90,000 |
2001/03/01 | 148 | 148 | 145 | 148 | 76,000 |
2001/02/28 | 144 | 148 | 144 | 147 | 55,000 |
2001/02/27 | 143 | 146 | 143 | 143 | 56,000 |
2001/02/26 | 140 | 145 | 140 | 143 | 50,000 |
2001/02/23 | 140 | 142 | 138 | 141 | 58,000 |
2001/02/22 | 140 | 140 | 139 | 139 | 26,000 |
2001/02/21 | 139 | 140 | 137 | 140 | 60,000 |
2001/02/20 | 138 | 138 | 137 | 137 | 29,000 |
2001/02/19 | 138 | 139 | 137 | 138 | 31,000 |
2001/02/16 | 140 | 142 | 139 | 139 | 19,000 |
2001/02/15 | 139 | 142 | 139 | 140 | 44,000 |
2001/02/14 | 140 | 140 | 138 | 138 | 13,000 |
2001/02/13 | 140 | 140 | 138 | 138 | 11,000 |
2001/02/09 | 137 | 138 | 137 | 138 | 5,000 |
2001/02/08 | 138 | 140 | 136 | 138 | 33,000 |
2001/02/07 | 137 | 137 | 136 | 137 | 32,000 |
2001/02/06 | 137 | 138 | 136 | 136 | 51,000 |
2001/02/05 | 142 | 142 | 136 | 140 | 21,000 |
2001/02/02 | 137 | 138 | 136 | 138 | 38,000 |
2001/02/01 | 137 | 138 | 136 | 138 | 26,000 |
2001/01/31 | 139 | 142 | 139 | 141 | 32,000 |
2001/01/30 | 140 | 140 | 136 | 140 | 37,000 |
2001/01/29 | 140 | 144 | 139 | 142 | 37,000 |
2001/01/26 | 137 | 139 | 135 | 136 | 53,000 |
2001/01/25 | 136 | 138 | 135 | 135 | 31,000 |
2001/01/24 | 135 | 136 | 135 | 136 | 42,000 |
2001/01/23 | 138 | 138 | 134 | 135 | 28,000 |
2001/01/22 | 135 | 139 | 134 | 134 | 67,000 |
2001/01/19 | 140 | 140 | 132 | 133 | 120,000 |
2001/01/18 | 132 | 140 | 132 | 140 | 181,000 |
2001/01/17 | 133 | 135 | 132 | 132 | 106,000 |
2001/01/16 | 133 | 133 | 130 | 133 | 142,000 |
2001/01/15 | 133 | 134 | 132 | 133 | 32,000 |
2001/01/12 | 132 | 135 | 130 | 132 | 107,000 |
2001/01/11 | 134 | 135 | 132 | 132 | 63,000 |
2001/01/10 | 133 | 134 | 132 | 133 | 40,000 |
2001/01/09 | 135 | 135 | 130 | 132 | 80,000 |
2001/01/05 | 135 | 137 | 133 | 133 | 58,000 |
2001/01/04 | 140 | 140 | 135 | 135 | 11,000 |