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 |
---|---|---|---|---|---|
2003/12/30 | 172 | 173 | 171 | 171 | 45,000 |
2003/12/29 | 167 | 171 | 167 | 169 | 45,000 |
2003/12/26 | 170 | 170 | 168 | 170 | 35,000 |
2003/12/25 | 167 | 170 | 165 | 170 | 79,000 |
2003/12/24 | 167 | 167 | 163 | 167 | 71,000 |
2003/12/22 | 166 | 166 | 163 | 166 | 62,000 |
2003/12/19 | 164 | 166 | 164 | 166 | 44,000 |
2003/12/18 | 165 | 165 | 162 | 163 | 66,000 |
2003/12/17 | 166 | 166 | 162 | 162 | 45,000 |
2003/12/16 | 167 | 167 | 165 | 165 | 33,000 |
2003/12/15 | 168 | 171 | 165 | 165 | 32,000 |
2003/12/12 | 168 | 168 | 166 | 168 | 123,000 |
2003/12/11 | 169 | 169 | 163 | 163 | 42,000 |
2003/12/10 | 165 | 167 | 164 | 164 | 49,000 |
2003/12/09 | 165 | 166 | 164 | 165 | 50,000 |
2003/12/08 | 164 | 167 | 162 | 165 | 62,000 |
2003/12/05 | 165 | 166 | 162 | 162 | 71,000 |
2003/12/04 | 163 | 164 | 163 | 164 | 33,000 |
2003/12/03 | 163 | 163 | 162 | 163 | 30,000 |
2003/12/02 | 164 | 167 | 162 | 163 | 73,000 |
2003/12/01 | 164 | 165 | 161 | 164 | 61,000 |
2003/11/28 | 167 | 168 | 167 | 167 | 13,000 |
2003/11/27 | 168 | 169 | 167 | 167 | 23,000 |
2003/11/26 | 165 | 169 | 165 | 168 | 26,000 |
2003/11/25 | 168 | 168 | 166 | 168 | 32,000 |
2003/11/21 | 162 | 163 | 159 | 162 | 53,000 |
2003/11/20 | 157 | 160 | 156 | 159 | 58,000 |
2003/11/19 | 157 | 162 | 157 | 157 | 70,000 |
2003/11/18 | 160 | 160 | 157 | 157 | 45,000 |
2003/11/17 | 170 | 170 | 160 | 161 | 55,000 |
2003/11/14 | 170 | 170 | 167 | 167 | 43,000 |
2003/11/13 | 170 | 170 | 166 | 166 | 20,000 |
2003/11/12 | 167 | 169 | 165 | 169 | 40,000 |
2003/11/11 | 170 | 170 | 165 | 166 | 94,000 |
2003/11/10 | 171 | 172 | 170 | 170 | 32,000 |
2003/11/07 | 171 | 172 | 170 | 172 | 28,000 |
2003/11/06 | 173 | 173 | 171 | 171 | 34,000 |
2003/11/05 | 174 | 174 | 173 | 173 | 18,000 |
2003/11/04 | 173 | 174 | 172 | 173 | 22,000 |
2003/10/31 | 173 | 173 | 171 | 171 | 32,000 |
2003/10/30 | 173 | 174 | 173 | 173 | 27,000 |
2003/10/29 | 172 | 173 | 172 | 173 | 12,000 |
2003/10/28 | 173 | 173 | 171 | 171 | 27,000 |
2003/10/27 | 170 | 175 | 170 | 173 | 43,000 |
2003/10/24 | 171 | 172 | 170 | 170 | 65,000 |
2003/10/23 | 176 | 176 | 168 | 168 | 91,000 |
2003/10/22 | 180 | 180 | 177 | 177 | 45,000 |
2003/10/21 | 177 | 180 | 177 | 178 | 79,000 |
2003/10/20 | 177 | 177 | 175 | 176 | 52,000 |
2003/10/17 | 176 | 178 | 175 | 176 | 39,000 |
2003/10/16 | 177 | 177 | 175 | 176 | 67,000 |
2003/10/15 | 176 | 179 | 176 | 177 | 56,000 |
2003/10/14 | 178 | 178 | 176 | 176 | 41,000 |
2003/10/10 | 174 | 178 | 174 | 178 | 57,000 |
2003/10/09 | 178 | 178 | 175 | 175 | 51,000 |
2003/10/08 | 178 | 178 | 176 | 176 | 46,000 |
2003/10/07 | 178 | 178 | 176 | 178 | 45,000 |
2003/10/06 | 177 | 179 | 176 | 177 | 70,000 |
2003/10/03 | 175 | 177 | 175 | 175 | 43,000 |
2003/10/02 | 174 | 175 | 174 | 175 | 49,000 |
2003/10/01 | 175 | 175 | 171 | 172 | 119,000 |
2003/09/30 | 174 | 174 | 171 | 174 | 48,000 |
2003/09/29 | 175 | 176 | 171 | 171 | 79,000 |
2003/09/26 | 175 | 177 | 174 | 174 | 53,000 |
2003/09/25 | 181 | 181 | 165 | 176 | 102,000 |
2003/09/24 | 182 | 184 | 181 | 181 | 129,000 |
2003/09/22 | 184 | 184 | 180 | 183 | 190,000 |
2003/09/19 | 182 | 183 | 179 | 181 | 161,000 |
2003/09/18 | 183 | 183 | 180 | 182 | 63,000 |
2003/09/17 | 182 | 182 | 180 | 181 | 71,000 |
2003/09/16 | 183 | 184 | 180 | 182 | 69,000 |
2003/09/12 | 180 | 183 | 177 | 183 | 267,000 |
2003/09/11 | 179 | 179 | 176 | 177 | 73,000 |
2003/09/10 | 177 | 179 | 176 | 178 | 54,000 |
2003/09/09 | 175 | 180 | 175 | 177 | 86,000 |
2003/09/08 | 173 | 176 | 173 | 174 | 76,000 |
2003/09/05 | 177 | 178 | 174 | 175 | 68,000 |
2003/09/04 | 181 | 181 | 177 | 177 | 64,000 |
2003/09/03 | 180 | 180 | 178 | 178 | 90,000 |
2003/09/02 | 177 | 182 | 176 | 178 | 214,000 |
2003/09/01 | 175 | 176 | 175 | 175 | 55,000 |
2003/08/29 | 174 | 176 | 174 | 175 | 75,000 |
2003/08/28 | 177 | 178 | 172 | 174 | 155,000 |
2003/08/27 | 179 | 179 | 174 | 176 | 114,000 |
2003/08/26 | 177 | 179 | 176 | 176 | 115,000 |
2003/08/25 | 178 | 179 | 175 | 175 | 101,000 |
2003/08/22 | 178 | 178 | 176 | 178 | 93,000 |
2003/08/21 | 175 | 177 | 175 | 177 | 79,000 |
2003/08/20 | 177 | 178 | 170 | 175 | 189,000 |
2003/08/19 | 179 | 179 | 175 | 177 | 216,000 |
2003/08/18 | 172 | 174 | 171 | 173 | 63,000 |
2003/08/15 | 172 | 172 | 169 | 171 | 55,000 |
2003/08/14 | 169 | 172 | 168 | 171 | 70,000 |
2003/08/13 | 167 | 169 | 165 | 167 | 58,000 |
2003/08/12 | 167 | 168 | 165 | 165 | 74,000 |
2003/08/11 | 165 | 170 | 165 | 166 | 89,000 |
2003/08/08 | 166 | 166 | 165 | 165 | 44,000 |
2003/08/07 | 166 | 166 | 165 | 165 | 27,000 |
2003/08/06 | 165 | 165 | 163 | 165 | 78,000 |
2003/08/05 | 167 | 168 | 164 | 164 | 76,000 |
2003/08/04 | 168 | 168 | 164 | 164 | 64,000 |
2003/08/01 | 167 | 168 | 165 | 165 | 51,000 |
2003/07/31 | 166 | 168 | 165 | 165 | 106,000 |
2003/07/30 | 169 | 169 | 166 | 166 | 92,000 |
2003/07/29 | 168 | 170 | 168 | 169 | 43,000 |
2003/07/28 | 167 | 169 | 167 | 168 | 36,000 |
2003/07/25 | 169 | 169 | 167 | 167 | 44,000 |
2003/07/24 | 169 | 170 | 168 | 168 | 40,000 |
2003/07/23 | 167 | 170 | 167 | 169 | 36,000 |
2003/07/22 | 165 | 167 | 165 | 167 | 23,000 |
2003/07/18 | 165 | 168 | 164 | 168 | 80,000 |
2003/07/17 | 170 | 171 | 166 | 169 | 104,000 |
2003/07/16 | 174 | 174 | 171 | 172 | 114,000 |
2003/07/15 | 173 | 175 | 172 | 174 | 114,000 |
2003/07/14 | 170 | 171 | 169 | 171 | 49,000 |
2003/07/11 | 170 | 170 | 168 | 168 | 84,000 |
2003/07/10 | 172 | 172 | 169 | 170 | 106,000 |
2003/07/09 | 169 | 169 | 168 | 168 | 77,000 |
2003/07/08 | 174 | 175 | 170 | 170 | 143,000 |
2003/07/07 | 174 | 176 | 171 | 171 | 152,000 |
2003/07/04 | 173 | 176 | 172 | 173 | 150,000 |
2003/07/03 | 180 | 181 | 175 | 175 | 188,000 |
2003/07/02 | 179 | 183 | 178 | 179 | 357,000 |
2003/07/01 | 174 | 179 | 174 | 177 | 172,000 |
2003/06/30 | 174 | 177 | 173 | 174 | 100,000 |
2003/06/27 | 174 | 176 | 173 | 174 | 58,000 |
2003/06/26 | 171 | 174 | 171 | 173 | 91,000 |
2003/06/25 | 170 | 173 | 170 | 171 | 64,000 |
2003/06/24 | 174 | 176 | 171 | 172 | 90,000 |
2003/06/23 | 177 | 177 | 174 | 176 | 59,000 |
2003/06/20 | 174 | 177 | 173 | 176 | 211,000 |
2003/06/19 | 176 | 178 | 173 | 178 | 108,000 |
2003/06/18 | 173 | 177 | 173 | 175 | 138,000 |
2003/06/17 | 181 | 181 | 172 | 174 | 99,000 |
2003/06/16 | 184 | 184 | 178 | 180 | 267,000 |
2003/06/13 | 173 | 183 | 169 | 182 | 765,000 |
2003/06/12 | 171 | 172 | 168 | 169 | 95,000 |
2003/06/11 | 176 | 176 | 166 | 172 | 334,000 |
2003/06/10 | 173 | 186 | 172 | 173 | 1,323,000 |
2003/06/09 | 167 | 178 | 165 | 176 | 594,000 |
2003/06/06 | 166 | 167 | 164 | 167 | 111,000 |
2003/06/05 | 168 | 168 | 164 | 166 | 215,000 |
2003/06/04 | 162 | 172 | 162 | 163 | 526,000 |
2003/06/03 | 160 | 162 | 159 | 162 | 112,000 |
2003/06/02 | 160 | 161 | 158 | 159 | 87,000 |
2003/05/30 | 161 | 162 | 160 | 160 | 47,000 |
2003/05/29 | 163 | 163 | 161 | 161 | 47,000 |
2003/05/28 | 160 | 162 | 160 | 162 | 26,000 |
2003/05/27 | 163 | 163 | 160 | 160 | 43,000 |
2003/05/26 | 164 | 165 | 163 | 163 | 24,000 |
2003/05/23 | 163 | 164 | 161 | 163 | 45,000 |
2003/05/22 | 162 | 163 | 160 | 161 | 46,000 |
2003/05/21 | 162 | 164 | 161 | 163 | 16,000 |
2003/05/20 | 163 | 163 | 160 | 161 | 22,000 |
2003/05/19 | 163 | 165 | 159 | 164 | 91,000 |
2003/05/16 | 166 | 167 | 162 | 162 | 87,000 |
2003/05/15 | 167 | 169 | 166 | 167 | 78,000 |
2003/05/14 | 162 | 169 | 162 | 167 | 94,000 |
2003/05/13 | 163 | 166 | 163 | 165 | 52,000 |
2003/05/12 | 165 | 166 | 164 | 165 | 18,000 |
2003/05/09 | 163 | 167 | 163 | 165 | 53,000 |
2003/05/08 | 165 | 167 | 163 | 163 | 50,000 |
2003/05/07 | 169 | 169 | 165 | 166 | 25,000 |
2003/05/06 | 167 | 169 | 167 | 167 | 102,000 |
2003/05/02 | 167 | 169 | 165 | 166 | 90,000 |
2003/05/01 | 160 | 170 | 159 | 170 | 294,000 |
2003/04/30 | 162 | 163 | 160 | 161 | 72,000 |
2003/04/28 | 163 | 165 | 163 | 164 | 70,000 |
2003/04/25 | 159 | 165 | 157 | 165 | 136,000 |
2003/04/24 | 164 | 165 | 157 | 161 | 186,000 |
2003/04/23 | 158 | 179 | 158 | 167 | 591,000 |
2003/04/22 | 160 | 162 | 158 | 158 | 118,000 |
2003/04/21 | 155 | 159 | 155 | 158 | 118,000 |
2003/04/18 | 156 | 156 | 152 | 155 | 60,000 |
2003/04/17 | 154 | 156 | 153 | 154 | 22,000 |
2003/04/16 | 155 | 156 | 153 | 156 | 50,000 |
2003/04/15 | 155 | 155 | 153 | 154 | 33,000 |
2003/04/14 | 152 | 154 | 152 | 154 | 50,000 |
2003/04/11 | 153 | 155 | 152 | 155 | 62,000 |
2003/04/10 | 153 | 155 | 153 | 153 | 35,000 |
2003/04/09 | 152 | 155 | 152 | 154 | 55,000 |
2003/04/08 | 153 | 154 | 152 | 154 | 28,000 |
2003/04/07 | 154 | 154 | 151 | 154 | 17,000 |
2003/04/04 | 156 | 156 | 152 | 154 | 54,000 |
2003/04/03 | 155 | 157 | 154 | 154 | 26,000 |
2003/04/02 | 152 | 154 | 152 | 154 | 25,000 |
2003/04/01 | 153 | 154 | 152 | 153 | 40,000 |
2003/03/31 | 159 | 159 | 152 | 153 | 41,000 |
2003/03/28 | 157 | 160 | 155 | 160 | 57,000 |
2003/03/27 | 156 | 157 | 154 | 157 | 26,000 |
2003/03/26 | 156 | 157 | 151 | 157 | 79,000 |
2003/03/25 | 157 | 159 | 156 | 158 | 97,000 |
2003/03/24 | 158 | 159 | 155 | 159 | 47,000 |
2003/03/20 | 154 | 159 | 154 | 159 | 51,000 |
2003/03/19 | 156 | 156 | 151 | 152 | 15,000 |
2003/03/18 | 153 | 156 | 152 | 156 | 36,000 |
2003/03/17 | 154 | 154 | 150 | 150 | 42,000 |
2003/03/14 | 160 | 160 | 153 | 155 | 170,000 |
2003/03/13 | 153 | 157 | 152 | 157 | 18,000 |
2003/03/12 | 152 | 152 | 150 | 150 | 24,000 |
2003/03/11 | 154 | 155 | 152 | 152 | 40,000 |
2003/03/10 | 152 | 154 | 152 | 153 | 78,000 |
2003/03/07 | 157 | 159 | 150 | 153 | 86,000 |
2003/03/06 | 157 | 162 | 156 | 160 | 146,000 |
2003/03/05 | 156 | 158 | 154 | 156 | 51,000 |
2003/03/04 | 155 | 158 | 155 | 156 | 72,000 |
2003/03/03 | 153 | 154 | 152 | 154 | 57,000 |
2003/02/28 | 151 | 152 | 151 | 152 | 13,000 |
2003/02/27 | 152 | 152 | 150 | 152 | 28,000 |
2003/02/26 | 150 | 153 | 150 | 151 | 32,000 |
2003/02/25 | 151 | 152 | 149 | 151 | 78,000 |
2003/02/24 | 154 | 156 | 151 | 151 | 66,000 |
2003/02/21 | 158 | 158 | 155 | 157 | 42,000 |
2003/02/20 | 157 | 160 | 157 | 158 | 121,000 |
2003/02/19 | 159 | 159 | 157 | 157 | 42,000 |
2003/02/18 | 156 | 159 | 156 | 157 | 101,000 |
2003/02/17 | 154 | 157 | 154 | 155 | 84,000 |
2003/02/14 | 152 | 156 | 152 | 154 | 75,000 |
2003/02/13 | 154 | 156 | 153 | 153 | 44,000 |
2003/02/12 | 152 | 157 | 152 | 153 | 98,000 |
2003/02/10 | 149 | 150 | 149 | 150 | 34,000 |
2003/02/07 | 149 | 151 | 149 | 150 | 13,000 |
2003/02/06 | 150 | 150 | 148 | 149 | 32,000 |
2003/02/05 | 150 | 151 | 148 | 149 | 55,000 |
2003/02/04 | 150 | 150 | 148 | 150 | 35,000 |
2003/02/03 | 147 | 149 | 146 | 148 | 13,000 |
2003/01/31 | 149 | 149 | 145 | 146 | 24,000 |
2003/01/30 | 147 | 148 | 147 | 147 | 27,000 |
2003/01/29 | 148 | 149 | 147 | 147 | 52,000 |
2003/01/28 | 149 | 149 | 148 | 148 | 10,000 |
2003/01/27 | 151 | 151 | 149 | 150 | 28,000 |
2003/01/24 | 150 | 152 | 149 | 151 | 46,000 |
2003/01/23 | 149 | 150 | 147 | 149 | 29,000 |
2003/01/22 | 150 | 150 | 149 | 150 | 28,000 |
2003/01/21 | 149 | 150 | 147 | 150 | 23,000 |
2003/01/20 | 147 | 150 | 147 | 150 | 47,000 |
2003/01/17 | 145 | 148 | 145 | 145 | 46,000 |
2003/01/16 | 148 | 150 | 146 | 150 | 25,000 |
2003/01/15 | 143 | 148 | 142 | 145 | 57,000 |
2003/01/14 | 141 | 143 | 141 | 142 | 18,000 |
2003/01/10 | 143 | 143 | 140 | 143 | 22,000 |
2003/01/09 | 145 | 145 | 142 | 144 | 38,000 |
2003/01/08 | 145 | 146 | 144 | 146 | 11,000 |
2003/01/07 | 146 | 147 | 145 | 146 | 42,000 |
2003/01/06 | 145 | 146 | 143 | 146 | 5,000 |