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 |
|---|---|---|---|---|---|
| 2006/12/29 | 240 | 241 | 240 | 240 | 45,000 |
| 2006/12/28 | 244 | 244 | 240 | 241 | 65,000 |
| 2006/12/27 | 243 | 243 | 241 | 242 | 57,000 |
| 2006/12/26 | 239 | 240 | 238 | 240 | 37,000 |
| 2006/12/25 | 237 | 238 | 236 | 237 | 80,000 |
| 2006/12/22 | 238 | 240 | 237 | 237 | 103,000 |
| 2006/12/21 | 243 | 243 | 239 | 240 | 82,000 |
| 2006/12/20 | 240 | 243 | 240 | 243 | 46,000 |
| 2006/12/19 | 243 | 244 | 241 | 241 | 102,000 |
| 2006/12/18 | 246 | 247 | 243 | 245 | 92,000 |
| 2006/12/15 | 245 | 246 | 244 | 244 | 73,000 |
| 2006/12/14 | 246 | 247 | 244 | 246 | 92,000 |
| 2006/12/13 | 241 | 246 | 241 | 245 | 105,000 |
| 2006/12/12 | 241 | 246 | 241 | 245 | 204,000 |
| 2006/12/11 | 237 | 238 | 237 | 238 | 42,000 |
| 2006/12/08 | 235 | 238 | 235 | 236 | 135,000 |
| 2006/12/07 | 236 | 238 | 236 | 238 | 61,000 |
| 2006/12/06 | 235 | 237 | 235 | 237 | 50,000 |
| 2006/12/05 | 236 | 237 | 234 | 235 | 37,000 |
| 2006/12/04 | 235 | 236 | 233 | 235 | 56,000 |
| 2006/12/01 | 231 | 236 | 231 | 234 | 56,000 |
| 2006/11/30 | 233 | 236 | 232 | 236 | 66,000 |
| 2006/11/29 | 227 | 233 | 227 | 233 | 65,000 |
| 2006/11/28 | 227 | 229 | 225 | 229 | 44,000 |
| 2006/11/27 | 224 | 228 | 224 | 227 | 61,000 |
| 2006/11/24 | 229 | 229 | 226 | 226 | 45,000 |
| 2006/11/22 | 223 | 227 | 223 | 226 | 63,000 |
| 2006/11/21 | 224 | 229 | 224 | 226 | 100,000 |
| 2006/11/20 | 233 | 234 | 228 | 229 | 107,000 |
| 2006/11/17 | 236 | 237 | 234 | 234 | 64,000 |
| 2006/11/16 | 237 | 241 | 235 | 235 | 82,000 |
| 2006/11/15 | 239 | 239 | 236 | 237 | 39,000 |
| 2006/11/14 | 230 | 240 | 230 | 237 | 125,000 |
| 2006/11/13 | 233 | 237 | 230 | 233 | 111,000 |
| 2006/11/10 | 234 | 234 | 233 | 233 | 55,000 |
| 2006/11/09 | 235 | 237 | 234 | 237 | 41,000 |
| 2006/11/08 | 237 | 237 | 235 | 235 | 76,000 |
| 2006/11/07 | 236 | 237 | 236 | 236 | 30,000 |
| 2006/11/06 | 236 | 238 | 236 | 238 | 19,000 |
| 2006/11/02 | 238 | 239 | 236 | 239 | 25,000 |
| 2006/11/01 | 238 | 239 | 237 | 237 | 43,000 |
| 2006/10/31 | 235 | 238 | 235 | 237 | 109,000 |
| 2006/10/30 | 239 | 240 | 237 | 237 | 64,000 |
| 2006/10/27 | 244 | 244 | 241 | 242 | 49,000 |
| 2006/10/26 | 241 | 244 | 241 | 244 | 18,000 |
| 2006/10/25 | 244 | 245 | 242 | 242 | 71,000 |
| 2006/10/24 | 241 | 245 | 241 | 241 | 93,000 |
| 2006/10/23 | 240 | 241 | 239 | 241 | 89,000 |
| 2006/10/20 | 235 | 238 | 235 | 238 | 81,000 |
| 2006/10/19 | 237 | 237 | 234 | 235 | 53,000 |
| 2006/10/18 | 235 | 236 | 233 | 236 | 40,000 |
| 2006/10/17 | 238 | 238 | 235 | 235 | 69,000 |
| 2006/10/16 | 232 | 237 | 232 | 235 | 86,000 |
| 2006/10/13 | 235 | 235 | 232 | 234 | 51,000 |
| 2006/10/12 | 231 | 233 | 230 | 232 | 60,000 |
| 2006/10/11 | 233 | 236 | 232 | 233 | 50,000 |
| 2006/10/10 | 237 | 238 | 234 | 236 | 115,000 |
| 2006/10/06 | 240 | 240 | 238 | 239 | 33,000 |
| 2006/10/05 | 237 | 241 | 237 | 241 | 73,000 |
| 2006/10/04 | 240 | 242 | 237 | 237 | 47,000 |
| 2006/10/03 | 238 | 240 | 238 | 240 | 84,000 |
| 2006/10/02 | 238 | 240 | 237 | 239 | 59,000 |
| 2006/09/29 | 239 | 239 | 235 | 236 | 59,000 |
| 2006/09/28 | 238 | 239 | 235 | 236 | 104,000 |
| 2006/09/27 | 236 | 238 | 225 | 238 | 102,000 |
| 2006/09/26 | 239 | 239 | 236 | 238 | 37,000 |
| 2006/09/25 | 241 | 241 | 240 | 241 | 61,000 |
| 2006/09/22 | 240 | 242 | 240 | 241 | 85,000 |
| 2006/09/21 | 245 | 245 | 240 | 241 | 90,000 |
| 2006/09/20 | 244 | 244 | 240 | 240 | 76,000 |
| 2006/09/19 | 242 | 245 | 240 | 244 | 39,000 |
| 2006/09/15 | 238 | 240 | 237 | 240 | 54,000 |
| 2006/09/14 | 237 | 241 | 237 | 239 | 93,000 |
| 2006/09/13 | 244 | 244 | 240 | 240 | 72,000 |
| 2006/09/12 | 244 | 246 | 241 | 241 | 113,000 |
| 2006/09/11 | 248 | 249 | 243 | 243 | 82,000 |
| 2006/09/08 | 245 | 250 | 245 | 249 | 140,000 |
| 2006/09/07 | 250 | 250 | 247 | 247 | 78,000 |
| 2006/09/06 | 250 | 251 | 250 | 250 | 45,000 |
| 2006/09/05 | 250 | 251 | 248 | 250 | 88,000 |
| 2006/09/04 | 247 | 250 | 247 | 249 | 84,000 |
| 2006/09/01 | 244 | 244 | 243 | 243 | 19,000 |
| 2006/08/31 | 241 | 245 | 241 | 245 | 59,000 |
| 2006/08/30 | 242 | 244 | 240 | 240 | 41,000 |
| 2006/08/29 | 239 | 244 | 238 | 242 | 48,000 |
| 2006/08/28 | 243 | 244 | 240 | 240 | 74,000 |
| 2006/08/25 | 244 | 246 | 243 | 243 | 54,000 |
| 2006/08/24 | 246 | 246 | 243 | 243 | 88,000 |
| 2006/08/23 | 244 | 247 | 244 | 247 | 56,000 |
| 2006/08/22 | 243 | 248 | 243 | 247 | 44,000 |
| 2006/08/21 | 247 | 248 | 245 | 245 | 51,000 |
| 2006/08/18 | 242 | 245 | 241 | 245 | 101,000 |
| 2006/08/17 | 247 | 247 | 240 | 241 | 103,000 |
| 2006/08/16 | 246 | 247 | 243 | 244 | 99,000 |
| 2006/08/15 | 239 | 243 | 239 | 241 | 62,000 |
| 2006/08/14 | 234 | 240 | 232 | 238 | 40,000 |
| 2006/08/11 | 235 | 237 | 234 | 235 | 79,000 |
| 2006/08/10 | 232 | 235 | 232 | 234 | 59,000 |
| 2006/08/09 | 230 | 234 | 229 | 234 | 74,000 |
| 2006/08/08 | 230 | 232 | 229 | 231 | 58,000 |
| 2006/08/07 | 231 | 232 | 228 | 228 | 105,000 |
| 2006/08/04 | 233 | 236 | 233 | 234 | 55,000 |
| 2006/08/03 | 236 | 236 | 234 | 234 | 35,000 |
| 2006/08/02 | 230 | 234 | 230 | 234 | 54,000 |
| 2006/08/01 | 230 | 235 | 230 | 232 | 104,000 |
| 2006/07/31 | 230 | 233 | 228 | 228 | 129,000 |
| 2006/07/28 | 227 | 229 | 227 | 227 | 52,000 |
| 2006/07/27 | 227 | 229 | 224 | 229 | 46,000 |
| 2006/07/26 | 229 | 230 | 224 | 224 | 67,000 |
| 2006/07/25 | 229 | 230 | 226 | 227 | 87,000 |
| 2006/07/24 | 224 | 226 | 223 | 223 | 58,000 |
| 2006/07/21 | 226 | 229 | 223 | 226 | 98,000 |
| 2006/07/20 | 228 | 231 | 227 | 231 | 86,000 |
| 2006/07/19 | 225 | 228 | 222 | 222 | 145,000 |
| 2006/07/18 | 231 | 233 | 226 | 228 | 117,000 |
| 2006/07/14 | 236 | 237 | 233 | 233 | 66,000 |
| 2006/07/13 | 235 | 241 | 235 | 238 | 82,000 |
| 2006/07/12 | 241 | 243 | 236 | 239 | 97,000 |
| 2006/07/11 | 243 | 244 | 241 | 243 | 55,000 |
| 2006/07/10 | 240 | 247 | 238 | 246 | 96,000 |
| 2006/07/07 | 243 | 244 | 242 | 242 | 24,000 |
| 2006/07/06 | 243 | 244 | 242 | 243 | 50,000 |
| 2006/07/05 | 244 | 245 | 241 | 244 | 69,000 |
| 2006/07/04 | 243 | 246 | 243 | 244 | 53,000 |
| 2006/07/03 | 242 | 246 | 242 | 244 | 77,000 |
| 2006/06/30 | 241 | 243 | 240 | 240 | 104,000 |
| 2006/06/29 | 236 | 238 | 235 | 237 | 121,000 |
| 2006/06/28 | 240 | 241 | 237 | 238 | 83,000 |
| 2006/06/27 | 238 | 242 | 238 | 242 | 67,000 |
| 2006/06/26 | 237 | 239 | 236 | 239 | 67,000 |
| 2006/06/23 | 238 | 239 | 234 | 236 | 80,000 |
| 2006/06/22 | 235 | 240 | 235 | 240 | 186,000 |
| 2006/06/21 | 235 | 235 | 232 | 234 | 81,000 |
| 2006/06/20 | 235 | 237 | 233 | 234 | 85,000 |
| 2006/06/19 | 234 | 239 | 234 | 237 | 62,000 |
| 2006/06/16 | 233 | 235 | 233 | 235 | 154,000 |
| 2006/06/15 | 230 | 231 | 226 | 227 | 88,000 |
| 2006/06/14 | 221 | 228 | 220 | 227 | 129,000 |
| 2006/06/13 | 228 | 230 | 224 | 224 | 106,000 |
| 2006/06/12 | 221 | 230 | 221 | 227 | 215,000 |
| 2006/06/09 | 225 | 229 | 219 | 226 | 218,000 |
| 2006/06/08 | 231 | 231 | 216 | 218 | 273,000 |
| 2006/06/07 | 235 | 240 | 232 | 234 | 190,000 |
| 2006/06/06 | 240 | 244 | 234 | 235 | 203,000 |
| 2006/06/05 | 250 | 251 | 241 | 245 | 125,000 |
| 2006/06/02 | 248 | 256 | 235 | 250 | 175,000 |
| 2006/06/01 | 257 | 257 | 250 | 253 | 99,000 |
| 2006/05/31 | 255 | 259 | 255 | 255 | 86,000 |
| 2006/05/30 | 267 | 267 | 263 | 264 | 32,000 |
| 2006/05/29 | 267 | 269 | 264 | 265 | 61,000 |
| 2006/05/26 | 266 | 268 | 265 | 267 | 64,000 |
| 2006/05/25 | 263 | 265 | 262 | 265 | 47,000 |
| 2006/05/24 | 262 | 263 | 260 | 263 | 71,000 |
| 2006/05/23 | 266 | 266 | 260 | 260 | 105,000 |
| 2006/05/22 | 270 | 270 | 264 | 265 | 78,000 |
| 2006/05/19 | 266 | 266 | 262 | 265 | 125,000 |
| 2006/05/18 | 261 | 266 | 260 | 266 | 56,000 |
| 2006/05/17 | 265 | 267 | 261 | 267 | 91,000 |
| 2006/05/16 | 272 | 272 | 265 | 265 | 141,000 |
| 2006/05/15 | 267 | 279 | 266 | 271 | 176,000 |
| 2006/05/12 | 268 | 271 | 266 | 268 | 115,000 |
| 2006/05/11 | 271 | 273 | 268 | 272 | 98,000 |
| 2006/05/10 | 277 | 278 | 275 | 275 | 81,000 |
| 2006/05/09 | 279 | 279 | 277 | 277 | 49,000 |
| 2006/05/08 | 282 | 282 | 277 | 277 | 92,000 |
| 2006/05/02 | 276 | 280 | 275 | 280 | 113,000 |
| 2006/05/01 | 275 | 278 | 275 | 275 | 102,000 |
| 2006/04/28 | 279 | 280 | 276 | 278 | 44,000 |
| 2006/04/27 | 280 | 283 | 279 | 282 | 77,000 |
| 2006/04/26 | 280 | 280 | 278 | 279 | 41,000 |
| 2006/04/25 | 279 | 279 | 275 | 276 | 79,000 |
| 2006/04/24 | 277 | 278 | 275 | 275 | 103,000 |
| 2006/04/21 | 281 | 282 | 278 | 280 | 131,000 |
| 2006/04/20 | 279 | 280 | 275 | 276 | 172,000 |
| 2006/04/19 | 284 | 284 | 278 | 279 | 117,000 |
| 2006/04/18 | 280 | 283 | 278 | 281 | 177,000 |
| 2006/04/17 | 286 | 286 | 280 | 280 | 140,000 |
| 2006/04/14 | 286 | 288 | 285 | 287 | 65,000 |
| 2006/04/13 | 289 | 289 | 286 | 287 | 104,000 |
| 2006/04/12 | 292 | 292 | 286 | 286 | 123,000 |
| 2006/04/11 | 293 | 293 | 290 | 291 | 74,000 |
| 2006/04/10 | 290 | 291 | 290 | 291 | 156,000 |
| 2006/04/07 | 292 | 292 | 288 | 292 | 231,000 |
| 2006/04/06 | 290 | 294 | 290 | 293 | 127,000 |
| 2006/04/05 | 293 | 294 | 290 | 290 | 131,000 |
| 2006/04/04 | 295 | 295 | 292 | 292 | 143,000 |
| 2006/04/03 | 294 | 298 | 294 | 297 | 132,000 |
| 2006/03/31 | 294 | 296 | 292 | 292 | 93,000 |
| 2006/03/30 | 298 | 298 | 294 | 294 | 75,000 |
| 2006/03/29 | 294 | 295 | 290 | 295 | 164,000 |
| 2006/03/28 | 294 | 294 | 291 | 294 | 70,000 |
| 2006/03/27 | 294 | 296 | 292 | 294 | 153,000 |
| 2006/03/24 | 294 | 294 | 291 | 294 | 74,000 |
| 2006/03/23 | 296 | 296 | 293 | 293 | 102,000 |
| 2006/03/22 | 294 | 296 | 291 | 295 | 110,000 |
| 2006/03/20 | 292 | 294 | 290 | 294 | 83,000 |
| 2006/03/17 | 286 | 291 | 283 | 290 | 95,000 |
| 2006/03/16 | 289 | 291 | 286 | 286 | 84,000 |
| 2006/03/15 | 292 | 293 | 289 | 289 | 116,000 |
| 2006/03/14 | 290 | 290 | 287 | 290 | 70,000 |
| 2006/03/13 | 294 | 294 | 289 | 291 | 117,000 |
| 2006/03/10 | 281 | 287 | 281 | 286 | 167,000 |
| 2006/03/09 | 277 | 285 | 277 | 284 | 136,000 |
| 2006/03/08 | 280 | 280 | 275 | 276 | 92,000 |
| 2006/03/07 | 277 | 279 | 275 | 279 | 58,000 |
| 2006/03/06 | 273 | 279 | 273 | 277 | 80,000 |
| 2006/03/03 | 276 | 282 | 275 | 276 | 177,000 |
| 2006/03/02 | 287 | 287 | 278 | 279 | 135,000 |
| 2006/03/01 | 287 | 287 | 283 | 283 | 131,000 |
| 2006/02/28 | 292 | 293 | 283 | 286 | 162,000 |
| 2006/02/27 | 291 | 295 | 289 | 290 | 207,000 |
| 2006/02/24 | 291 | 291 | 286 | 289 | 132,000 |
| 2006/02/23 | 286 | 291 | 280 | 286 | 230,000 |
| 2006/02/22 | 279 | 282 | 271 | 271 | 198,000 |
| 2006/02/21 | 269 | 279 | 268 | 279 | 322,000 |
| 2006/02/20 | 272 | 277 | 269 | 270 | 312,000 |
| 2006/02/17 | 291 | 295 | 284 | 285 | 170,000 |
| 2006/02/16 | 293 | 300 | 293 | 294 | 108,000 |
| 2006/02/15 | 301 | 301 | 293 | 295 | 107,000 |
| 2006/02/14 | 294 | 298 | 288 | 297 | 295,000 |
| 2006/02/13 | 303 | 305 | 295 | 297 | 285,000 |
| 2006/02/10 | 312 | 313 | 299 | 303 | 277,000 |
| 2006/02/09 | 315 | 316 | 312 | 312 | 144,000 |
| 2006/02/08 | 321 | 321 | 312 | 312 | 136,000 |
| 2006/02/07 | 324 | 324 | 319 | 320 | 198,000 |
| 2006/02/06 | 315 | 324 | 314 | 322 | 311,000 |
| 2006/02/03 | 312 | 315 | 312 | 314 | 136,000 |
| 2006/02/02 | 311 | 315 | 311 | 314 | 154,000 |
| 2006/02/01 | 311 | 314 | 309 | 309 | 154,000 |
| 2006/01/31 | 316 | 319 | 315 | 316 | 160,000 |
| 2006/01/30 | 317 | 321 | 315 | 315 | 287,000 |
| 2006/01/27 | 310 | 313 | 310 | 313 | 137,000 |
| 2006/01/26 | 306 | 308 | 304 | 306 | 90,000 |
| 2006/01/25 | 306 | 306 | 302 | 303 | 79,000 |
| 2006/01/24 | 292 | 304 | 292 | 301 | 193,000 |
| 2006/01/23 | 292 | 302 | 292 | 297 | 260,000 |
| 2006/01/20 | 311 | 314 | 302 | 302 | 321,000 |
| 2006/01/19 | 290 | 311 | 290 | 307 | 276,000 |
| 2006/01/18 | 311 | 312 | 288 | 295 | 522,000 |
| 2006/01/17 | 319 | 325 | 314 | 314 | 611,000 |
| 2006/01/16 | 320 | 322 | 319 | 321 | 165,000 |
| 2006/01/13 | 320 | 323 | 318 | 321 | 178,000 |
| 2006/01/12 | 325 | 325 | 318 | 320 | 279,000 |
| 2006/01/11 | 323 | 325 | 316 | 323 | 321,000 |
| 2006/01/10 | 333 | 334 | 322 | 323 | 416,000 |
| 2006/01/06 | 326 | 334 | 326 | 328 | 485,000 |
| 2006/01/05 | 330 | 331 | 327 | 328 | 366,000 |
| 2006/01/04 | 330 | 330 | 325 | 328 | 263,000 |