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 |
|---|---|---|---|---|---|
| 2005/12/30 | 330 | 332 | 325 | 325 | 420,000 |
| 2005/12/29 | 324 | 336 | 322 | 331 | 1,515,000 |
| 2005/12/28 | 314 | 319 | 313 | 319 | 340,000 |
| 2005/12/27 | 321 | 322 | 314 | 314 | 640,000 |
| 2005/12/26 | 308 | 323 | 305 | 320 | 1,451,000 |
| 2005/12/22 | 307 | 309 | 304 | 307 | 307,000 |
| 2005/12/21 | 306 | 308 | 302 | 306 | 612,000 |
| 2005/12/20 | 298 | 307 | 298 | 307 | 448,000 |
| 2005/12/19 | 298 | 299 | 297 | 298 | 167,000 |
| 2005/12/16 | 302 | 303 | 296 | 298 | 457,000 |
| 2005/12/15 | 306 | 307 | 301 | 304 | 435,000 |
| 2005/12/14 | 316 | 316 | 302 | 305 | 795,000 |
| 2005/12/13 | 304 | 315 | 301 | 309 | 861,000 |
| 2005/12/12 | 296 | 302 | 294 | 300 | 499,000 |
| 2005/12/09 | 292 | 294 | 289 | 293 | 407,000 |
| 2005/12/08 | 295 | 295 | 290 | 292 | 300,000 |
| 2005/12/07 | 297 | 297 | 294 | 296 | 249,000 |
| 2005/12/06 | 298 | 298 | 293 | 294 | 224,000 |
| 2005/12/05 | 294 | 298 | 293 | 297 | 318,000 |
| 2005/12/02 | 296 | 296 | 292 | 294 | 261,000 |
| 2005/12/01 | 289 | 295 | 288 | 295 | 214,000 |
| 2005/11/30 | 290 | 292 | 289 | 289 | 128,000 |
| 2005/11/29 | 287 | 289 | 286 | 289 | 156,000 |
| 2005/11/28 | 290 | 290 | 285 | 288 | 295,000 |
| 2005/11/25 | 288 | 289 | 285 | 286 | 265,000 |
| 2005/11/24 | 293 | 295 | 288 | 288 | 209,000 |
| 2005/11/22 | 295 | 295 | 290 | 291 | 185,000 |
| 2005/11/21 | 298 | 300 | 292 | 294 | 269,000 |
| 2005/11/18 | 299 | 299 | 293 | 295 | 382,000 |
| 2005/11/17 | 292 | 297 | 291 | 296 | 307,000 |
| 2005/11/16 | 290 | 293 | 285 | 292 | 307,000 |
| 2005/11/15 | 296 | 296 | 289 | 290 | 395,000 |
| 2005/11/14 | 298 | 303 | 298 | 298 | 515,000 |
| 2005/11/11 | 293 | 298 | 293 | 296 | 374,000 |
| 2005/11/10 | 298 | 298 | 289 | 292 | 346,000 |
| 2005/11/09 | 300 | 302 | 295 | 299 | 452,000 |
| 2005/11/08 | 307 | 308 | 298 | 300 | 763,000 |
| 2005/11/07 | 299 | 309 | 298 | 307 | 1,465,000 |
| 2005/11/04 | 294 | 294 | 289 | 290 | 470,000 |
| 2005/11/02 | 294 | 295 | 290 | 290 | 686,000 |
| 2005/11/01 | 291 | 291 | 289 | 291 | 187,000 |
| 2005/10/31 | 286 | 290 | 285 | 288 | 352,000 |
| 2005/10/28 | 288 | 288 | 281 | 284 | 459,000 |
| 2005/10/27 | 283 | 286 | 282 | 285 | 428,000 |
| 2005/10/26 | 282 | 284 | 280 | 280 | 268,000 |
| 2005/10/25 | 277 | 279 | 276 | 277 | 226,000 |
| 2005/10/24 | 279 | 280 | 276 | 277 | 189,000 |
| 2005/10/21 | 280 | 280 | 276 | 279 | 314,000 |
| 2005/10/20 | 284 | 286 | 279 | 281 | 387,000 |
| 2005/10/19 | 287 | 292 | 281 | 284 | 738,000 |
| 2005/10/18 | 293 | 294 | 284 | 287 | 1,587,000 |
| 2005/10/17 | 288 | 296 | 283 | 294 | 5,562,000 |
| 2005/10/14 | 273 | 290 | 273 | 278 | 7,340,000 |
| 2005/10/13 | 267 | 270 | 262 | 270 | 428,000 |
| 2005/10/12 | 262 | 271 | 261 | 268 | 691,000 |
| 2005/10/11 | 258 | 260 | 256 | 260 | 266,000 |
| 2005/10/07 | 255 | 257 | 255 | 256 | 215,000 |
| 2005/10/06 | 263 | 263 | 256 | 256 | 307,000 |
| 2005/10/05 | 266 | 266 | 263 | 263 | 167,000 |
| 2005/10/04 | 265 | 266 | 263 | 264 | 164,000 |
| 2005/10/03 | 262 | 265 | 261 | 265 | 230,000 |
| 2005/09/30 | 271 | 271 | 266 | 266 | 258,000 |
| 2005/09/29 | 272 | 273 | 266 | 270 | 328,000 |
| 2005/09/28 | 270 | 274 | 268 | 271 | 283,000 |
| 2005/09/27 | 276 | 276 | 268 | 270 | 252,000 |
| 2005/09/26 | 277 | 278 | 275 | 277 | 228,000 |
| 2005/09/22 | 273 | 276 | 272 | 276 | 229,000 |
| 2005/09/21 | 281 | 282 | 273 | 277 | 782,000 |
| 2005/09/20 | 274 | 274 | 270 | 274 | 348,000 |
| 2005/09/16 | 271 | 273 | 268 | 273 | 511,000 |
| 2005/09/15 | 267 | 269 | 265 | 269 | 340,000 |
| 2005/09/14 | 266 | 268 | 266 | 267 | 173,000 |
| 2005/09/13 | 268 | 268 | 265 | 267 | 163,000 |
| 2005/09/12 | 265 | 269 | 265 | 267 | 308,000 |
| 2005/09/09 | 261 | 265 | 259 | 264 | 294,000 |
| 2005/09/08 | 263 | 264 | 260 | 261 | 144,000 |
| 2005/09/07 | 264 | 265 | 259 | 264 | 230,000 |
| 2005/09/06 | 268 | 268 | 263 | 263 | 211,000 |
| 2005/09/05 | 267 | 268 | 266 | 267 | 280,000 |
| 2005/09/02 | 263 | 271 | 263 | 266 | 342,000 |
| 2005/09/01 | 262 | 266 | 261 | 263 | 190,000 |
| 2005/08/31 | 263 | 264 | 261 | 263 | 171,000 |
| 2005/08/30 | 258 | 267 | 258 | 262 | 266,000 |
| 2005/08/29 | 260 | 261 | 256 | 256 | 204,000 |
| 2005/08/26 | 262 | 263 | 259 | 261 | 152,000 |
| 2005/08/25 | 266 | 266 | 260 | 261 | 198,000 |
| 2005/08/24 | 265 | 267 | 263 | 265 | 267,000 |
| 2005/08/23 | 273 | 274 | 264 | 266 | 434,000 |
| 2005/08/22 | 269 | 274 | 268 | 270 | 573,000 |
| 2005/08/19 | 268 | 278 | 262 | 271 | 2,975,000 |
| 2005/08/18 | 258 | 270 | 255 | 263 | 1,079,000 |
| 2005/08/17 | 256 | 259 | 255 | 257 | 258,000 |
| 2005/08/16 | 257 | 257 | 251 | 255 | 366,000 |
| 2005/08/15 | 257 | 257 | 254 | 255 | 133,000 |
| 2005/08/12 | 260 | 260 | 254 | 256 | 71,000 |
| 2005/08/11 | 260 | 260 | 256 | 259 | 172,000 |
| 2005/08/10 | 254 | 258 | 253 | 257 | 279,000 |
| 2005/08/09 | 250 | 253 | 249 | 251 | 164,000 |
| 2005/08/08 | 245 | 248 | 239 | 246 | 152,000 |
| 2005/08/05 | 251 | 252 | 244 | 245 | 156,000 |
| 2005/08/04 | 254 | 255 | 249 | 252 | 163,000 |
| 2005/08/03 | 256 | 259 | 255 | 255 | 173,000 |
| 2005/08/02 | 259 | 261 | 254 | 259 | 192,000 |
| 2005/08/01 | 262 | 263 | 258 | 262 | 115,000 |
| 2005/07/29 | 264 | 266 | 262 | 262 | 219,000 |
| 2005/07/28 | 265 | 265 | 262 | 264 | 200,000 |
| 2005/07/27 | 263 | 264 | 262 | 264 | 167,000 |
| 2005/07/26 | 263 | 264 | 260 | 263 | 171,000 |
| 2005/07/25 | 264 | 267 | 263 | 263 | 276,000 |
| 2005/07/22 | 261 | 263 | 261 | 262 | 168,000 |
| 2005/07/21 | 262 | 266 | 261 | 261 | 343,000 |
| 2005/07/20 | 260 | 261 | 258 | 261 | 194,000 |
| 2005/07/19 | 258 | 261 | 258 | 259 | 174,000 |
| 2005/07/15 | 259 | 261 | 256 | 257 | 272,000 |
| 2005/07/14 | 256 | 262 | 254 | 259 | 448,000 |
| 2005/07/13 | 256 | 256 | 254 | 256 | 215,000 |
| 2005/07/12 | 253 | 256 | 252 | 254 | 360,000 |
| 2005/07/11 | 252 | 254 | 251 | 252 | 275,000 |
| 2005/07/08 | 252 | 252 | 247 | 250 | 757,000 |
| 2005/07/07 | 253 | 256 | 249 | 253 | 546,000 |
| 2005/07/06 | 256 | 257 | 254 | 257 | 321,000 |
| 2005/07/05 | 258 | 262 | 255 | 255 | 434,000 |
| 2005/07/04 | 258 | 263 | 257 | 258 | 535,000 |
| 2005/07/01 | 258 | 263 | 256 | 259 | 1,424,000 |
| 2005/06/30 | 271 | 288 | 254 | 254 | 10,424,000 |
| 2005/06/29 | 266 | 280 | 263 | 275 | 2,846,000 |
| 2005/06/28 | 260 | 266 | 259 | 266 | 450,000 |
| 2005/06/27 | 265 | 265 | 258 | 259 | 283,000 |
| 2005/06/24 | 260 | 265 | 258 | 265 | 424,000 |
| 2005/06/23 | 259 | 266 | 259 | 263 | 438,000 |
| 2005/06/22 | 259 | 260 | 255 | 259 | 205,000 |
| 2005/06/21 | 266 | 266 | 259 | 260 | 309,000 |
| 2005/06/20 | 265 | 268 | 263 | 264 | 414,000 |
| 2005/06/17 | 267 | 268 | 262 | 264 | 508,000 |
| 2005/06/16 | 261 | 269 | 258 | 267 | 927,000 |
| 2005/06/15 | 257 | 265 | 255 | 264 | 728,000 |
| 2005/06/14 | 262 | 264 | 255 | 255 | 437,000 |
| 2005/06/13 | 266 | 266 | 260 | 264 | 777,000 |
| 2005/06/10 | 256 | 272 | 252 | 267 | 2,700,000 |
| 2005/06/09 | 264 | 266 | 259 | 259 | 726,000 |
| 2005/06/08 | 272 | 273 | 265 | 269 | 1,595,000 |
| 2005/06/07 | 260 | 271 | 256 | 270 | 3,108,000 |
| 2005/06/06 | 255 | 267 | 254 | 262 | 5,964,000 |
| 2005/06/03 | 239 | 249 | 234 | 249 | 937,000 |
| 2005/06/02 | 240 | 246 | 237 | 238 | 714,000 |
| 2005/06/01 | 228 | 242 | 228 | 240 | 1,239,000 |
| 2005/05/31 | 222 | 227 | 219 | 227 | 227,000 |
| 2005/05/30 | 218 | 221 | 217 | 220 | 95,000 |
| 2005/05/27 | 216 | 216 | 214 | 215 | 64,000 |
| 2005/05/26 | 212 | 214 | 212 | 213 | 128,000 |
| 2005/05/25 | 219 | 220 | 214 | 215 | 201,000 |
| 2005/05/24 | 219 | 226 | 217 | 219 | 285,000 |
| 2005/05/23 | 220 | 220 | 216 | 217 | 108,000 |
| 2005/05/20 | 219 | 220 | 217 | 219 | 118,000 |
| 2005/05/19 | 216 | 218 | 214 | 216 | 230,000 |
| 2005/05/18 | 217 | 217 | 213 | 213 | 164,000 |
| 2005/05/17 | 221 | 223 | 213 | 213 | 328,000 |
| 2005/05/16 | 225 | 226 | 222 | 222 | 195,000 |
| 2005/05/13 | 230 | 230 | 228 | 228 | 49,000 |
| 2005/05/12 | 233 | 234 | 230 | 231 | 55,000 |
| 2005/05/11 | 229 | 234 | 228 | 234 | 143,000 |
| 2005/05/10 | 233 | 233 | 230 | 231 | 127,000 |
| 2005/05/09 | 232 | 236 | 228 | 233 | 235,000 |
| 2005/05/06 | 224 | 228 | 224 | 228 | 124,000 |
| 2005/05/02 | 223 | 225 | 222 | 223 | 201,000 |
| 2005/04/28 | 221 | 222 | 220 | 221 | 31,000 |
| 2005/04/27 | 221 | 222 | 219 | 220 | 67,000 |
| 2005/04/26 | 223 | 225 | 221 | 223 | 171,000 |
| 2005/04/25 | 220 | 222 | 220 | 220 | 102,000 |
| 2005/04/22 | 222 | 222 | 218 | 219 | 188,000 |
| 2005/04/21 | 215 | 216 | 212 | 215 | 286,000 |
| 2005/04/20 | 225 | 226 | 221 | 221 | 198,000 |
| 2005/04/19 | 213 | 219 | 213 | 217 | 211,000 |
| 2005/04/18 | 214 | 215 | 208 | 212 | 435,000 |
| 2005/04/15 | 223 | 223 | 221 | 221 | 226,000 |
| 2005/04/14 | 227 | 228 | 223 | 228 | 235,000 |
| 2005/04/13 | 234 | 235 | 230 | 231 | 185,000 |
| 2005/04/12 | 237 | 238 | 232 | 234 | 156,000 |
| 2005/04/11 | 240 | 241 | 237 | 237 | 132,000 |
| 2005/04/08 | 243 | 244 | 240 | 242 | 197,000 |
| 2005/04/07 | 246 | 246 | 241 | 243 | 131,000 |
| 2005/04/06 | 247 | 247 | 244 | 246 | 163,000 |
| 2005/04/05 | 246 | 246 | 243 | 245 | 118,000 |
| 2005/04/04 | 242 | 247 | 241 | 242 | 153,000 |
| 2005/04/01 | 237 | 248 | 237 | 247 | 280,000 |
| 2005/03/31 | 237 | 248 | 237 | 248 | 189,000 |
| 2005/03/30 | 243 | 245 | 239 | 239 | 196,000 |
| 2005/03/29 | 248 | 254 | 248 | 248 | 296,000 |
| 2005/03/28 | 247 | 256 | 246 | 253 | 312,000 |
| 2005/03/25 | 261 | 265 | 255 | 259 | 237,000 |
| 2005/03/24 | 268 | 268 | 262 | 263 | 230,000 |
| 2005/03/23 | 272 | 272 | 261 | 265 | 521,000 |
| 2005/03/22 | 274 | 277 | 270 | 272 | 444,000 |
| 2005/03/18 | 267 | 276 | 267 | 270 | 350,000 |
| 2005/03/17 | 263 | 273 | 263 | 270 | 529,000 |
| 2005/03/16 | 260 | 274 | 258 | 271 | 923,000 |
| 2005/03/15 | 282 | 282 | 263 | 264 | 1,054,000 |
| 2005/03/14 | 267 | 288 | 267 | 274 | 3,663,000 |
| 2005/03/11 | 248 | 262 | 246 | 261 | 1,520,000 |
| 2005/03/10 | 248 | 250 | 247 | 247 | 268,000 |
| 2005/03/09 | 243 | 250 | 243 | 248 | 264,000 |
| 2005/03/08 | 250 | 250 | 245 | 246 | 279,000 |
| 2005/03/07 | 254 | 255 | 248 | 251 | 535,000 |
| 2005/03/04 | 247 | 252 | 243 | 249 | 517,000 |
| 2005/03/03 | 247 | 256 | 245 | 247 | 1,626,000 |
| 2005/03/02 | 242 | 244 | 239 | 242 | 483,000 |
| 2005/03/01 | 237 | 244 | 235 | 241 | 426,000 |
| 2005/02/28 | 237 | 237 | 234 | 237 | 254,000 |
| 2005/02/25 | 234 | 236 | 232 | 234 | 201,000 |
| 2005/02/24 | 230 | 234 | 230 | 232 | 234,000 |
| 2005/02/23 | 227 | 230 | 227 | 228 | 131,000 |
| 2005/02/22 | 230 | 232 | 229 | 230 | 140,000 |
| 2005/02/21 | 228 | 232 | 228 | 230 | 176,000 |
| 2005/02/18 | 227 | 228 | 226 | 227 | 145,000 |
| 2005/02/17 | 225 | 228 | 225 | 227 | 156,000 |
| 2005/02/16 | 231 | 231 | 226 | 229 | 254,000 |
| 2005/02/15 | 234 | 234 | 232 | 233 | 84,000 |
| 2005/02/14 | 234 | 234 | 232 | 234 | 121,000 |
| 2005/02/10 | 235 | 235 | 231 | 233 | 166,000 |
| 2005/02/09 | 235 | 237 | 234 | 235 | 205,000 |
| 2005/02/08 | 234 | 239 | 233 | 234 | 389,000 |
| 2005/02/07 | 234 | 234 | 231 | 231 | 125,000 |
| 2005/02/04 | 233 | 234 | 229 | 231 | 216,000 |
| 2005/02/03 | 234 | 234 | 232 | 234 | 223,000 |
| 2005/02/02 | 232 | 233 | 229 | 233 | 189,000 |
| 2005/02/01 | 234 | 235 | 229 | 231 | 284,000 |
| 2005/01/31 | 238 | 243 | 232 | 232 | 985,000 |
| 2005/01/28 | 230 | 241 | 226 | 233 | 1,331,000 |
| 2005/01/27 | 225 | 232 | 224 | 230 | 440,000 |
| 2005/01/26 | 224 | 225 | 223 | 225 | 121,000 |
| 2005/01/25 | 225 | 225 | 223 | 223 | 97,000 |
| 2005/01/24 | 225 | 226 | 223 | 225 | 143,000 |
| 2005/01/21 | 225 | 227 | 224 | 224 | 153,000 |
| 2005/01/20 | 225 | 227 | 224 | 225 | 240,000 |
| 2005/01/19 | 227 | 229 | 225 | 226 | 219,000 |
| 2005/01/18 | 229 | 229 | 227 | 227 | 203,000 |
| 2005/01/17 | 227 | 229 | 226 | 229 | 205,000 |
| 2005/01/14 | 223 | 229 | 223 | 227 | 218,000 |
| 2005/01/13 | 226 | 227 | 225 | 225 | 176,000 |
| 2005/01/12 | 229 | 229 | 224 | 225 | 295,000 |
| 2005/01/11 | 230 | 231 | 229 | 231 | 209,000 |
| 2005/01/07 | 231 | 233 | 227 | 229 | 359,000 |
| 2005/01/06 | 227 | 232 | 223 | 228 | 836,000 |
| 2005/01/05 | 236 | 255 | 229 | 231 | 2,868,000 |
| 2005/01/04 | 220 | 222 | 218 | 221 | 123,000 |