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
2002/12/30 142 144 142 143 7,000
2002/12/27 142 145 142 145 34,000
2002/12/26 143 143 140 142 32,000
2002/12/25 139 143 138 140 68,000
2002/12/24 139 140 138 138 42,000
2002/12/20 138 142 136 137 94,000
2002/12/19 135 138 134 138 111,000
2002/12/18 136 137 135 137 55,000
2002/12/17 136 138 136 137 49,000
2002/12/16 138 138 135 136 74,000
2002/12/13 137 139 136 139 129,000
2002/12/12 138 140 136 138 65,000
2002/12/11 140 144 139 140 66,000
2002/12/10 140 142 138 141 72,000
2002/12/09 141 143 139 139 82,000
2002/12/06 142 144 139 143 84,000
2002/12/05 146 146 140 141 133,000
2002/12/04 146 147 141 141 72,000
2002/12/03 149 150 146 147 55,000
2002/12/02 150 150 149 149 20,000
2002/11/29 144 150 144 150 58,000
2002/11/28 147 148 145 148 17,000
2002/11/27 143 149 143 147 42,000
2002/11/26 150 151 140 141 76,000
2002/11/25 148 149 147 149 40,000
2002/11/22 140 145 140 145 41,000
2002/11/21 144 144 143 144 23,000
2002/11/20 137 144 137 144 59,000
2002/11/19 140 149 136 136 54,000
2002/11/18 145 146 140 140 58,000
2002/11/15 148 148 147 147 28,000
2002/11/14 146 148 146 147 55,000
2002/11/13 147 148 146 147 21,000
2002/11/12 149 149 147 147 19,000
2002/11/11 148 148 147 148 19,000
2002/11/08 148 150 148 150 20,000
2002/11/07 151 151 149 149 27,000
2002/11/06 146 150 146 150 46,000
2002/11/05 146 150 146 150 30,000
2002/11/01 148 149 145 147 27,000
2002/10/31 150 151 148 148 18,000
2002/10/30 151 151 148 150 28,000
2002/10/29 154 154 149 149 30,000
2002/10/28 150 153 150 153 23,000
2002/10/25 152 153 151 153 44,000
2002/10/24 152 152 145 152 47,000
2002/10/23 148 150 147 148 51,000
2002/10/22 151 151 148 149 23,000
2002/10/21 153 153 152 153 15,000
2002/10/18 152 153 151 151 23,000
2002/10/17 154 154 151 151 30,000
2002/10/16 151 153 151 151 21,000
2002/10/15 153 153 149 151 45,000
2002/10/11 145 152 144 152 64,000
2002/10/10 145 145 142 144 23,000
2002/10/09 149 149 145 145 35,000
2002/10/08 150 151 148 150 23,000
2002/10/07 150 152 148 148 36,000
2002/10/04 150 153 149 153 36,000
2002/10/03 154 154 152 153 26,000
2002/10/02 153 153 152 153 12,000
2002/10/01 154 154 153 154 17,000
2002/09/30 155 157 154 155 37,000
2002/09/27 159 159 156 159 51,000
2002/09/26 157 158 156 156 32,000
2002/09/25 157 157 150 157 35,000
2002/09/24 158 159 156 159 42,000
2002/09/20 157 159 157 159 41,000
2002/09/19 157 158 155 156 27,000
2002/09/18 155 158 155 158 33,000
2002/09/17 155 156 153 156 66,000
2002/09/13 151 154 151 154 106,000
2002/09/12 150 155 150 155 97,000
2002/09/11 151 153 150 150 32,000
2002/09/10 152 153 151 152 39,000
2002/09/09 150 151 150 150 21,000
2002/09/06 150 150 149 149 49,000
2002/09/05 151 151 149 150 51,000
2002/09/04 151 153 150 151 117,000
2002/09/03 154 155 152 152 96,000
2002/09/02 154 156 153 155 82,000
2002/08/30 155 156 154 154 49,000
2002/08/29 156 156 153 153 85,000
2002/08/28 157 158 156 157 60,000
2002/08/27 159 159 157 157 43,000
2002/08/26 159 161 157 159 71,000
2002/08/23 159 160 158 158 37,000
2002/08/22 157 161 157 161 41,000
2002/08/21 160 160 157 160 47,000
2002/08/20 160 160 157 160 39,000
2002/08/19 160 160 157 158 29,000
2002/08/16 159 161 158 161 23,000
2002/08/15 159 160 157 160 93,000
2002/08/14 158 160 158 159 24,000
2002/08/13 159 161 158 158 25,000
2002/08/12 159 160 158 158 43,000
2002/08/09 162 163 160 162 27,000
2002/08/08 160 162 160 160 8,000
2002/08/07 162 162 159 160 18,000
2002/08/06 161 161 159 160 27,000
2002/08/05 159 161 158 159 15,000
2002/08/02 161 162 158 158 56,000
2002/08/01 165 165 161 161 41,000
2002/07/31 161 163 160 160 51,000
2002/07/30 165 167 162 163 15,000
2002/07/29 159 168 158 168 136,000
2002/07/26 159 165 158 165 51,000
2002/07/25 163 163 158 158 52,000
2002/07/24 158 160 158 158 10,000
2002/07/23 160 163 159 159 17,000
2002/07/22 157 168 157 168 81,000
2002/07/19 159 160 157 157 22,000
2002/07/18 159 160 158 159 61,000
2002/07/17 156 159 156 156 36,000
2002/07/16 159 159 156 156 64,000
2002/07/15 159 161 159 159 34,000
2002/07/12 162 162 159 159 12,000
2002/07/11 161 161 159 160 20,000
2002/07/10 160 162 159 160 19,000
2002/07/09 160 162 159 162 24,000
2002/07/08 161 162 159 160 35,000
2002/07/05 165 165 157 157 60,000
2002/07/04 163 166 161 165 25,000
2002/07/03 158 169 158 169 91,000
2002/07/02 159 163 157 161 33,000
2002/07/01 161 163 158 158 22,000
2002/06/28 154 163 154 162 78,000
2002/06/27 161 161 154 154 30,000
2002/06/26 155 159 155 156 13,000
2002/06/25 161 161 157 158 26,000
2002/06/24 154 160 154 157 20,000
2002/06/21 158 159 156 157 18,000
2002/06/20 155 158 155 157 22,000
2002/06/19 160 160 157 158 29,000
2002/06/18 164 164 157 160 24,000
2002/06/17 160 161 156 160 84,000
2002/06/14 169 169 160 160 209,000
2002/06/13 164 164 160 164 62,000
2002/06/12 164 164 160 162 9,000
2002/06/11 163 164 161 164 17,000
2002/06/10 162 164 161 161 33,000
2002/06/07 161 164 160 162 42,000
2002/06/06 166 166 162 162 44,000
2002/06/05 166 166 161 161 40,000
2002/06/04 165 166 161 163 78,000
2002/06/03 166 167 165 166 23,000
2002/05/31 167 168 165 165 21,000
2002/05/30 163 168 162 168 34,000
2002/05/29 167 168 165 165 29,000
2002/05/28 169 169 167 167 43,000
2002/05/27 165 170 165 170 53,000
2002/05/24 168 168 165 168 37,000
2002/05/23 168 168 166 167 31,000
2002/05/22 167 167 164 164 70,000
2002/05/21 166 166 163 164 24,000
2002/05/20 161 165 161 163 60,000
2002/05/17 163 165 160 160 57,000
2002/05/16 158 161 157 161 20,000
2002/05/15 157 158 157 157 11,000
2002/05/14 159 160 156 160 23,000
2002/05/13 158 158 150 155 84,000
2002/05/10 157 161 157 158 25,000
2002/05/09 161 161 157 157 45,000
2002/05/08 161 162 158 159 26,000
2002/05/07 163 163 158 158 40,000
2002/05/02 160 161 159 159 30,000
2002/05/01 164 164 161 161 20,000
2002/04/30 161 163 160 161 25,000
2002/04/26 162 165 161 164 39,000
2002/04/25 163 167 163 163 30,000
2002/04/24 163 165 163 165 19,000
2002/04/23 168 168 164 164 21,000
2002/04/22 165 168 165 168 35,000
2002/04/19 164 167 164 166 22,000
2002/04/18 167 168 165 167 22,000
2002/04/17 164 167 163 167 62,000
2002/04/16 162 162 160 161 25,000
2002/04/15 160 162 160 162 19,000
2002/04/12 163 163 159 161 24,000
2002/04/11 166 166 159 159 14,000
2002/04/10 166 166 162 164 16,000
2002/04/09 165 168 162 162 40,000
2002/04/08 170 170 163 165 26,000
2002/04/05 163 163 162 162 8,000
2002/04/04 160 163 159 163 33,000
2002/04/03 160 160 159 160 12,000
2002/04/02 160 160 157 157 45,000
2002/04/01 157 157 151 152 37,000
2002/03/29 165 165 157 157 42,000
2002/03/28 162 164 160 160 34,000
2002/03/27 167 167 163 167 38,000
2002/03/26 157 168 157 165 30,000
2002/03/25 170 170 165 169 46,000
2002/03/22 170 170 168 169 26,000
2002/03/20 170 170 166 170 50,000
2002/03/19 168 170 167 170 56,000
2002/03/18 168 168 165 165 11,000
2002/03/15 163 167 163 166 10,000
2002/03/14 167 167 163 164 38,000
2002/03/13 170 170 163 163 62,000
2002/03/12 170 170 166 166 19,000
2002/03/11 168 170 166 169 40,000
2002/03/08 170 170 163 163 256,000
2002/03/07 170 170 164 165 49,000
2002/03/06 165 168 165 167 23,000
2002/03/05 170 170 165 165 39,000
2002/03/04 165 169 165 169 78,000
2002/03/01 165 165 162 165 37,000
2002/02/28 162 169 161 165 115,000
2002/02/27 163 164 157 161 125,000
2002/02/26 160 162 159 159 31,000
2002/02/25 160 160 155 158 37,000
2002/02/22 160 160 156 156 46,000
2002/02/21 154 161 154 160 76,000
2002/02/20 156 159 156 156 38,000
2002/02/19 160 160 156 159 43,000
2002/02/18 161 162 156 156 47,000
2002/02/15 159 164 159 160 44,000
2002/02/14 160 165 160 162 74,000
2002/02/13 157 163 155 160 147,000
2002/02/12 150 154 149 154 47,000
2002/02/08 146 150 146 149 52,000
2002/02/07 149 150 146 147 44,000
2002/02/06 146 148 145 148 24,000
2002/02/05 149 150 146 148 29,000
2002/02/04 151 151 149 150 25,000
2002/02/01 150 151 148 149 28,000
2002/01/31 149 151 147 150 15,000
2002/01/30 147 149 146 149 16,000
2002/01/29 152 152 148 148 7,000
2002/01/28 151 153 149 150 16,000
2002/01/25 153 153 150 151 28,000
2002/01/24 151 153 150 152 35,000
2002/01/23 149 151 149 151 15,000
2002/01/22 151 153 151 153 27,000
2002/01/21 150 153 148 151 29,000
2002/01/18 147 150 145 150 37,000
2002/01/17 147 147 145 147 23,000
2002/01/16 149 149 147 147 6,000
2002/01/15 146 148 146 146 17,000
2002/01/11 149 149 146 149 76,000
2002/01/10 149 149 145 146 25,000
2002/01/09 150 150 145 145 25,000
2002/01/08 151 152 148 148 31,000
2002/01/07 149 152 149 149 22,000
2002/01/04 150 152 148 152 22,000

このページの先頭へ