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 |
---|---|---|---|---|---|
2004/12/30 | 220 | 220 | 218 | 218 | 191,000 |
2004/12/29 | 218 | 222 | 218 | 219 | 224,000 |
2004/12/28 | 219 | 220 | 217 | 219 | 346,000 |
2004/12/27 | 218 | 223 | 217 | 221 | 455,000 |
2004/12/24 | 218 | 218 | 214 | 216 | 267,000 |
2004/12/22 | 218 | 218 | 213 | 216 | 541,000 |
2004/12/21 | 210 | 227 | 208 | 222 | 1,819,000 |
2004/12/20 | 208 | 210 | 205 | 207 | 324,000 |
2004/12/17 | 208 | 213 | 207 | 210 | 444,000 |
2004/12/16 | 211 | 211 | 206 | 208 | 373,000 |
2004/12/15 | 208 | 214 | 204 | 211 | 1,332,000 |
2004/12/14 | 211 | 214 | 205 | 208 | 2,581,000 |
2004/12/13 | 199 | 241 | 199 | 220 | 11,371,000 |
2004/12/10 | 198 | 199 | 198 | 199 | 135,000 |
2004/12/09 | 198 | 199 | 197 | 198 | 73,000 |
2004/12/08 | 199 | 199 | 198 | 199 | 39,000 |
2004/12/07 | 199 | 199 | 198 | 198 | 63,000 |
2004/12/06 | 198 | 199 | 197 | 197 | 61,000 |
2004/12/03 | 199 | 200 | 198 | 198 | 64,000 |
2004/12/02 | 198 | 199 | 196 | 199 | 99,000 |
2004/12/01 | 198 | 199 | 197 | 197 | 58,000 |
2004/11/30 | 199 | 199 | 196 | 198 | 81,000 |
2004/11/29 | 197 | 198 | 196 | 197 | 73,000 |
2004/11/26 | 198 | 199 | 197 | 197 | 89,000 |
2004/11/25 | 197 | 197 | 195 | 197 | 65,000 |
2004/11/24 | 196 | 198 | 195 | 198 | 46,000 |
2004/11/22 | 196 | 197 | 195 | 196 | 52,000 |
2004/11/19 | 199 | 199 | 197 | 197 | 53,000 |
2004/11/18 | 199 | 199 | 196 | 196 | 139,000 |
2004/11/17 | 202 | 202 | 199 | 199 | 55,000 |
2004/11/16 | 201 | 201 | 200 | 201 | 83,000 |
2004/11/15 | 200 | 201 | 198 | 201 | 77,000 |
2004/11/12 | 197 | 200 | 196 | 200 | 68,000 |
2004/11/11 | 199 | 199 | 197 | 197 | 54,000 |
2004/11/10 | 198 | 199 | 197 | 197 | 57,000 |
2004/11/09 | 199 | 200 | 198 | 199 | 39,000 |
2004/11/08 | 200 | 200 | 198 | 198 | 49,000 |
2004/11/05 | 200 | 202 | 199 | 200 | 65,000 |
2004/11/04 | 202 | 202 | 200 | 200 | 36,000 |
2004/11/02 | 198 | 200 | 198 | 200 | 33,000 |
2004/11/01 | 197 | 198 | 197 | 198 | 17,000 |
2004/10/29 | 195 | 199 | 195 | 197 | 60,000 |
2004/10/28 | 197 | 198 | 196 | 198 | 40,000 |
2004/10/27 | 196 | 196 | 194 | 196 | 29,000 |
2004/10/26 | 194 | 197 | 190 | 195 | 82,000 |
2004/10/25 | 199 | 199 | 196 | 196 | 120,000 |
2004/10/22 | 201 | 201 | 199 | 200 | 67,000 |
2004/10/21 | 202 | 202 | 200 | 200 | 29,000 |
2004/10/20 | 202 | 202 | 200 | 200 | 46,000 |
2004/10/19 | 202 | 203 | 201 | 202 | 51,000 |
2004/10/18 | 199 | 200 | 198 | 199 | 26,000 |
2004/10/15 | 199 | 201 | 197 | 199 | 75,000 |
2004/10/14 | 203 | 205 | 199 | 201 | 89,000 |
2004/10/13 | 205 | 206 | 203 | 204 | 35,000 |
2004/10/12 | 208 | 208 | 203 | 204 | 57,000 |
2004/10/08 | 205 | 209 | 205 | 209 | 55,000 |
2004/10/07 | 211 | 211 | 207 | 210 | 40,000 |
2004/10/06 | 207 | 212 | 205 | 211 | 134,000 |
2004/10/05 | 207 | 207 | 204 | 206 | 86,000 |
2004/10/04 | 205 | 206 | 203 | 205 | 40,000 |
2004/10/01 | 200 | 204 | 200 | 203 | 51,000 |
2004/09/30 | 203 | 203 | 199 | 201 | 27,000 |
2004/09/29 | 204 | 204 | 199 | 201 | 55,000 |
2004/09/28 | 204 | 204 | 201 | 204 | 90,000 |
2004/09/27 | 208 | 208 | 205 | 206 | 40,000 |
2004/09/24 | 206 | 209 | 206 | 209 | 97,000 |
2004/09/22 | 209 | 209 | 207 | 207 | 60,000 |
2004/09/21 | 208 | 210 | 208 | 208 | 77,000 |
2004/09/17 | 210 | 210 | 204 | 208 | 134,000 |
2004/09/16 | 210 | 210 | 208 | 209 | 111,000 |
2004/09/15 | 213 | 213 | 209 | 209 | 68,000 |
2004/09/14 | 212 | 213 | 211 | 212 | 51,000 |
2004/09/13 | 210 | 213 | 210 | 211 | 52,000 |
2004/09/10 | 213 | 213 | 209 | 209 | 156,000 |
2004/09/09 | 213 | 213 | 210 | 212 | 50,000 |
2004/09/08 | 214 | 214 | 211 | 212 | 76,000 |
2004/09/07 | 214 | 215 | 211 | 213 | 244,000 |
2004/09/06 | 211 | 214 | 207 | 214 | 168,000 |
2004/09/03 | 212 | 213 | 210 | 211 | 84,000 |
2004/09/02 | 212 | 212 | 210 | 211 | 123,000 |
2004/09/01 | 214 | 215 | 210 | 210 | 119,000 |
2004/08/31 | 212 | 215 | 211 | 214 | 128,000 |
2004/08/30 | 216 | 217 | 213 | 215 | 349,000 |
2004/08/27 | 207 | 213 | 206 | 210 | 339,000 |
2004/08/26 | 205 | 207 | 204 | 206 | 99,000 |
2004/08/25 | 204 | 204 | 203 | 204 | 37,000 |
2004/08/24 | 203 | 204 | 202 | 204 | 29,000 |
2004/08/23 | 203 | 204 | 202 | 203 | 46,000 |
2004/08/20 | 203 | 203 | 201 | 202 | 27,000 |
2004/08/19 | 202 | 202 | 200 | 200 | 27,000 |
2004/08/18 | 201 | 202 | 198 | 202 | 73,000 |
2004/08/17 | 202 | 202 | 200 | 201 | 28,000 |
2004/08/16 | 201 | 201 | 197 | 199 | 45,000 |
2004/08/13 | 201 | 202 | 201 | 201 | 30,000 |
2004/08/12 | 204 | 204 | 202 | 202 | 24,000 |
2004/08/11 | 201 | 204 | 201 | 204 | 46,000 |
2004/08/10 | 199 | 200 | 199 | 200 | 29,000 |
2004/08/09 | 197 | 199 | 197 | 199 | 29,000 |
2004/08/06 | 199 | 199 | 197 | 199 | 52,000 |
2004/08/05 | 199 | 200 | 196 | 199 | 72,000 |
2004/08/04 | 200 | 201 | 198 | 199 | 96,000 |
2004/08/03 | 204 | 204 | 199 | 201 | 105,000 |
2004/08/02 | 201 | 204 | 200 | 202 | 64,000 |
2004/07/30 | 200 | 201 | 199 | 201 | 64,000 |
2004/07/29 | 202 | 202 | 197 | 201 | 81,000 |
2004/07/28 | 197 | 201 | 197 | 200 | 100,000 |
2004/07/27 | 199 | 199 | 194 | 194 | 57,000 |
2004/07/26 | 200 | 200 | 198 | 198 | 20,000 |
2004/07/23 | 199 | 201 | 198 | 199 | 33,000 |
2004/07/22 | 199 | 200 | 198 | 198 | 55,000 |
2004/07/21 | 199 | 200 | 198 | 200 | 41,000 |
2004/07/20 | 198 | 199 | 197 | 198 | 39,000 |
2004/07/16 | 197 | 202 | 197 | 199 | 64,000 |
2004/07/15 | 203 | 204 | 197 | 197 | 37,000 |
2004/07/14 | 202 | 205 | 201 | 203 | 103,000 |
2004/07/13 | 205 | 206 | 202 | 202 | 106,000 |
2004/07/12 | 196 | 205 | 196 | 202 | 157,000 |
2004/07/09 | 193 | 197 | 193 | 197 | 78,000 |
2004/07/08 | 195 | 195 | 193 | 194 | 59,000 |
2004/07/07 | 195 | 196 | 191 | 192 | 208,000 |
2004/07/06 | 197 | 200 | 195 | 197 | 131,000 |
2004/07/05 | 201 | 201 | 195 | 199 | 173,000 |
2004/07/02 | 205 | 205 | 202 | 202 | 65,000 |
2004/07/01 | 203 | 205 | 202 | 205 | 131,000 |
2004/06/30 | 206 | 206 | 202 | 205 | 99,000 |
2004/06/29 | 206 | 206 | 204 | 206 | 60,000 |
2004/06/28 | 204 | 206 | 204 | 206 | 62,000 |
2004/06/25 | 204 | 205 | 202 | 204 | 57,000 |
2004/06/24 | 204 | 205 | 201 | 203 | 48,000 |
2004/06/23 | 206 | 206 | 203 | 204 | 45,000 |
2004/06/22 | 205 | 207 | 204 | 206 | 74,000 |
2004/06/21 | 205 | 211 | 205 | 207 | 136,000 |
2004/06/18 | 208 | 209 | 204 | 206 | 124,000 |
2004/06/17 | 205 | 214 | 205 | 208 | 255,000 |
2004/06/16 | 199 | 202 | 199 | 201 | 37,000 |
2004/06/15 | 204 | 204 | 197 | 199 | 76,000 |
2004/06/14 | 202 | 204 | 200 | 201 | 84,000 |
2004/06/11 | 197 | 202 | 197 | 202 | 220,000 |
2004/06/10 | 195 | 199 | 194 | 195 | 83,000 |
2004/06/09 | 194 | 195 | 193 | 193 | 52,000 |
2004/06/08 | 194 | 194 | 191 | 193 | 75,000 |
2004/06/07 | 191 | 191 | 189 | 190 | 54,000 |
2004/06/04 | 187 | 190 | 186 | 190 | 57,000 |
2004/06/03 | 192 | 193 | 187 | 188 | 76,000 |
2004/06/02 | 194 | 194 | 190 | 190 | 62,000 |
2004/06/01 | 191 | 191 | 188 | 189 | 45,000 |
2004/05/31 | 189 | 190 | 185 | 188 | 43,000 |
2004/05/28 | 187 | 191 | 187 | 189 | 61,000 |
2004/05/27 | 189 | 189 | 187 | 187 | 47,000 |
2004/05/26 | 190 | 192 | 189 | 191 | 70,000 |
2004/05/25 | 194 | 194 | 187 | 187 | 81,000 |
2004/05/24 | 190 | 193 | 186 | 186 | 53,000 |
2004/05/21 | 188 | 188 | 186 | 188 | 28,000 |
2004/05/20 | 184 | 189 | 182 | 185 | 63,000 |
2004/05/19 | 184 | 186 | 182 | 184 | 71,000 |
2004/05/18 | 178 | 183 | 178 | 179 | 81,000 |
2004/05/17 | 176 | 182 | 176 | 178 | 114,000 |
2004/05/14 | 188 | 190 | 185 | 185 | 85,000 |
2004/05/13 | 190 | 190 | 185 | 185 | 68,000 |
2004/05/12 | 187 | 190 | 185 | 190 | 122,000 |
2004/05/11 | 177 | 200 | 177 | 186 | 152,000 |
2004/05/10 | 195 | 195 | 184 | 185 | 131,000 |
2004/05/07 | 197 | 199 | 197 | 198 | 148,000 |
2004/05/06 | 203 | 203 | 198 | 198 | 57,000 |
2004/04/30 | 196 | 200 | 195 | 198 | 117,000 |
2004/04/28 | 202 | 207 | 202 | 203 | 70,000 |
2004/04/27 | 207 | 208 | 203 | 205 | 69,000 |
2004/04/26 | 207 | 210 | 206 | 208 | 53,000 |
2004/04/23 | 214 | 214 | 209 | 209 | 65,000 |
2004/04/22 | 214 | 214 | 210 | 210 | 93,000 |
2004/04/21 | 209 | 211 | 207 | 210 | 55,000 |
2004/04/20 | 209 | 212 | 206 | 211 | 72,000 |
2004/04/19 | 211 | 213 | 207 | 209 | 63,000 |
2004/04/16 | 210 | 213 | 210 | 211 | 66,000 |
2004/04/15 | 215 | 218 | 208 | 211 | 159,000 |
2004/04/14 | 212 | 219 | 210 | 214 | 141,000 |
2004/04/13 | 215 | 215 | 211 | 213 | 86,000 |
2004/04/12 | 208 | 212 | 208 | 212 | 71,000 |
2004/04/09 | 214 | 215 | 209 | 211 | 114,000 |
2004/04/08 | 215 | 216 | 213 | 214 | 101,000 |
2004/04/07 | 215 | 218 | 214 | 216 | 213,000 |
2004/04/06 | 212 | 213 | 211 | 213 | 119,000 |
2004/04/05 | 216 | 217 | 213 | 213 | 146,000 |
2004/04/02 | 218 | 218 | 216 | 217 | 90,000 |
2004/04/01 | 215 | 218 | 215 | 216 | 117,000 |
2004/03/31 | 213 | 215 | 212 | 215 | 98,000 |
2004/03/30 | 218 | 219 | 214 | 214 | 112,000 |
2004/03/29 | 222 | 222 | 217 | 219 | 72,000 |
2004/03/26 | 227 | 229 | 220 | 220 | 152,000 |
2004/03/25 | 222 | 232 | 219 | 226 | 441,000 |
2004/03/24 | 217 | 219 | 215 | 218 | 92,000 |
2004/03/23 | 214 | 217 | 212 | 214 | 196,000 |
2004/03/22 | 217 | 217 | 213 | 214 | 174,000 |
2004/03/19 | 211 | 217 | 211 | 217 | 144,000 |
2004/03/18 | 218 | 221 | 215 | 215 | 334,000 |
2004/03/17 | 215 | 218 | 214 | 217 | 248,000 |
2004/03/16 | 217 | 217 | 210 | 213 | 227,000 |
2004/03/15 | 213 | 219 | 209 | 214 | 408,000 |
2004/03/12 | 209 | 211 | 207 | 208 | 256,000 |
2004/03/11 | 210 | 217 | 208 | 214 | 433,000 |
2004/03/10 | 208 | 213 | 206 | 212 | 514,000 |
2004/03/09 | 202 | 206 | 201 | 206 | 377,000 |
2004/03/08 | 197 | 202 | 197 | 200 | 330,000 |
2004/03/05 | 200 | 202 | 193 | 195 | 423,000 |
2004/03/04 | 190 | 200 | 190 | 200 | 618,000 |
2004/03/03 | 188 | 190 | 187 | 189 | 112,000 |
2004/03/02 | 188 | 190 | 188 | 188 | 142,000 |
2004/03/01 | 185 | 190 | 184 | 188 | 293,000 |
2004/02/27 | 183 | 185 | 182 | 185 | 90,000 |
2004/02/26 | 181 | 183 | 180 | 183 | 73,000 |
2004/02/25 | 182 | 182 | 180 | 181 | 69,000 |
2004/02/24 | 183 | 184 | 180 | 180 | 57,000 |
2004/02/23 | 183 | 183 | 182 | 183 | 60,000 |
2004/02/20 | 181 | 182 | 180 | 182 | 47,000 |
2004/02/19 | 180 | 182 | 179 | 181 | 90,000 |
2004/02/18 | 180 | 181 | 179 | 181 | 65,000 |
2004/02/17 | 177 | 180 | 177 | 178 | 58,000 |
2004/02/16 | 176 | 178 | 176 | 176 | 71,000 |
2004/02/13 | 176 | 177 | 174 | 175 | 100,000 |
2004/02/12 | 173 | 175 | 173 | 174 | 55,000 |
2004/02/10 | 176 | 176 | 172 | 173 | 125,000 |
2004/02/09 | 175 | 177 | 174 | 174 | 88,000 |
2004/02/06 | 177 | 177 | 174 | 174 | 31,000 |
2004/02/05 | 178 | 178 | 175 | 176 | 31,000 |
2004/02/04 | 179 | 179 | 175 | 175 | 53,000 |
2004/02/03 | 179 | 179 | 177 | 179 | 27,000 |
2004/02/02 | 179 | 179 | 177 | 177 | 10,000 |
2004/01/30 | 178 | 180 | 177 | 179 | 56,000 |
2004/01/29 | 178 | 179 | 174 | 175 | 78,000 |
2004/01/28 | 180 | 180 | 178 | 179 | 42,000 |
2004/01/27 | 182 | 182 | 180 | 180 | 63,000 |
2004/01/26 | 182 | 182 | 180 | 180 | 25,000 |
2004/01/23 | 182 | 182 | 179 | 181 | 56,000 |
2004/01/22 | 182 | 183 | 179 | 183 | 123,000 |
2004/01/21 | 179 | 184 | 179 | 183 | 206,000 |
2004/01/20 | 181 | 181 | 179 | 180 | 155,000 |
2004/01/19 | 177 | 182 | 177 | 180 | 141,000 |
2004/01/16 | 175 | 177 | 175 | 176 | 36,000 |
2004/01/15 | 175 | 178 | 175 | 176 | 52,000 |
2004/01/14 | 175 | 177 | 175 | 175 | 58,000 |
2004/01/13 | 177 | 177 | 175 | 175 | 30,000 |
2004/01/09 | 177 | 177 | 175 | 175 | 65,000 |
2004/01/08 | 174 | 177 | 174 | 176 | 79,000 |
2004/01/07 | 173 | 174 | 173 | 174 | 19,000 |
2004/01/06 | 175 | 176 | 173 | 173 | 41,000 |
2004/01/05 | 173 | 174 | 173 | 174 | 23,000 |