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 |
---|---|---|---|---|---|
2007/12/28 | 190 | 190 | 182 | 185 | 55,000 |
2007/12/27 | 192 | 192 | 189 | 189 | 20,000 |
2007/12/26 | 191 | 192 | 189 | 192 | 49,000 |
2007/12/25 | 190 | 193 | 187 | 188 | 101,000 |
2007/12/21 | 190 | 191 | 187 | 190 | 114,000 |
2007/12/20 | 193 | 195 | 189 | 192 | 114,000 |
2007/12/19 | 193 | 195 | 191 | 193 | 91,000 |
2007/12/18 | 191 | 194 | 189 | 192 | 109,000 |
2007/12/17 | 200 | 201 | 196 | 196 | 69,000 |
2007/12/14 | 198 | 200 | 198 | 200 | 129,000 |
2007/12/13 | 199 | 201 | 199 | 199 | 66,000 |
2007/12/12 | 199 | 200 | 199 | 199 | 37,000 |
2007/12/11 | 201 | 204 | 200 | 201 | 68,000 |
2007/12/10 | 201 | 202 | 199 | 200 | 36,000 |
2007/12/07 | 198 | 205 | 198 | 202 | 131,000 |
2007/12/06 | 204 | 205 | 200 | 201 | 48,000 |
2007/12/05 | 194 | 198 | 190 | 198 | 90,000 |
2007/12/04 | 196 | 199 | 194 | 194 | 83,000 |
2007/12/03 | 202 | 203 | 201 | 202 | 43,000 |
2007/11/30 | 195 | 201 | 195 | 199 | 108,000 |
2007/11/29 | 193 | 200 | 193 | 197 | 67,000 |
2007/11/28 | 189 | 191 | 189 | 191 | 29,000 |
2007/11/27 | 185 | 188 | 183 | 188 | 61,000 |
2007/11/26 | 183 | 189 | 183 | 187 | 92,000 |
2007/11/22 | 185 | 185 | 183 | 185 | 68,000 |
2007/11/21 | 188 | 189 | 186 | 187 | 50,000 |
2007/11/20 | 183 | 190 | 183 | 190 | 102,000 |
2007/11/19 | 196 | 196 | 191 | 192 | 36,000 |
2007/11/16 | 196 | 197 | 195 | 196 | 23,000 |
2007/11/15 | 197 | 202 | 197 | 198 | 54,000 |
2007/11/14 | 199 | 200 | 198 | 199 | 61,000 |
2007/11/13 | 193 | 199 | 191 | 199 | 55,000 |
2007/11/12 | 199 | 200 | 197 | 198 | 71,000 |
2007/11/09 | 210 | 210 | 208 | 209 | 35,000 |
2007/11/08 | 210 | 210 | 206 | 206 | 61,000 |
2007/11/07 | 216 | 217 | 212 | 213 | 39,000 |
2007/11/06 | 212 | 218 | 212 | 218 | 83,000 |
2007/11/05 | 215 | 216 | 208 | 212 | 209,000 |
2007/11/02 | 227 | 229 | 227 | 227 | 17,000 |
2007/11/01 | 229 | 232 | 229 | 230 | 42,000 |
2007/10/31 | 230 | 230 | 228 | 230 | 26,000 |
2007/10/30 | 225 | 229 | 225 | 226 | 51,000 |
2007/10/29 | 227 | 228 | 227 | 227 | 31,000 |
2007/10/26 | 227 | 227 | 224 | 226 | 35,000 |
2007/10/25 | 226 | 227 | 225 | 227 | 39,000 |
2007/10/24 | 225 | 227 | 225 | 227 | 33,000 |
2007/10/23 | 225 | 227 | 225 | 226 | 45,000 |
2007/10/22 | 223 | 227 | 223 | 227 | 42,000 |
2007/10/19 | 231 | 232 | 227 | 227 | 43,000 |
2007/10/18 | 230 | 234 | 230 | 233 | 42,000 |
2007/10/17 | 230 | 232 | 230 | 230 | 35,000 |
2007/10/16 | 236 | 237 | 234 | 234 | 20,000 |
2007/10/15 | 238 | 239 | 237 | 237 | 23,000 |
2007/10/12 | 239 | 242 | 237 | 237 | 46,000 |
2007/10/11 | 239 | 242 | 239 | 242 | 55,000 |
2007/10/10 | 242 | 242 | 235 | 239 | 100,000 |
2007/10/09 | 239 | 241 | 237 | 238 | 40,000 |
2007/10/05 | 235 | 237 | 235 | 235 | 31,000 |
2007/10/04 | 234 | 238 | 234 | 237 | 20,000 |
2007/10/03 | 234 | 238 | 233 | 238 | 43,000 |
2007/10/02 | 236 | 237 | 234 | 234 | 36,000 |
2007/10/01 | 230 | 235 | 230 | 232 | 34,000 |
2007/09/28 | 236 | 236 | 231 | 233 | 45,000 |
2007/09/27 | 230 | 235 | 230 | 235 | 81,000 |
2007/09/26 | 232 | 232 | 229 | 230 | 79,000 |
2007/09/25 | 234 | 234 | 228 | 232 | 39,000 |
2007/09/21 | 229 | 229 | 227 | 229 | 56,000 |
2007/09/20 | 233 | 233 | 228 | 229 | 41,000 |
2007/09/19 | 225 | 229 | 225 | 229 | 67,000 |
2007/09/18 | 226 | 227 | 223 | 223 | 68,000 |
2007/09/14 | 222 | 227 | 222 | 226 | 137,000 |
2007/09/13 | 231 | 231 | 224 | 224 | 82,000 |
2007/09/12 | 230 | 231 | 227 | 229 | 83,000 |
2007/09/11 | 228 | 230 | 226 | 230 | 33,000 |
2007/09/10 | 225 | 230 | 225 | 229 | 53,000 |
2007/09/07 | 230 | 230 | 228 | 228 | 46,000 |
2007/09/06 | 227 | 232 | 227 | 231 | 68,000 |
2007/09/05 | 239 | 241 | 234 | 235 | 58,000 |
2007/09/04 | 240 | 240 | 239 | 240 | 33,000 |
2007/09/03 | 235 | 240 | 227 | 240 | 277,000 |
2007/08/31 | 232 | 235 | 232 | 235 | 39,000 |
2007/08/30 | 232 | 232 | 228 | 230 | 41,000 |
2007/08/29 | 224 | 227 | 224 | 226 | 51,000 |
2007/08/28 | 232 | 232 | 231 | 232 | 12,000 |
2007/08/27 | 231 | 235 | 231 | 232 | 47,000 |
2007/08/24 | 231 | 231 | 228 | 229 | 39,000 |
2007/08/23 | 230 | 234 | 227 | 231 | 70,000 |
2007/08/22 | 228 | 228 | 224 | 226 | 46,000 |
2007/08/21 | 230 | 230 | 227 | 227 | 52,000 |
2007/08/20 | 226 | 228 | 224 | 226 | 83,000 |
2007/08/17 | 226 | 227 | 222 | 222 | 154,000 |
2007/08/16 | 231 | 232 | 226 | 232 | 108,000 |
2007/08/15 | 238 | 238 | 232 | 233 | 55,000 |
2007/08/14 | 240 | 241 | 237 | 239 | 26,000 |
2007/08/13 | 238 | 243 | 238 | 240 | 59,000 |
2007/08/10 | 240 | 242 | 238 | 239 | 76,000 |
2007/08/09 | 240 | 244 | 240 | 242 | 78,000 |
2007/08/08 | 241 | 242 | 238 | 240 | 118,000 |
2007/08/07 | 244 | 244 | 240 | 242 | 47,000 |
2007/08/06 | 239 | 244 | 239 | 244 | 55,000 |
2007/08/03 | 245 | 245 | 242 | 244 | 65,000 |
2007/08/02 | 247 | 247 | 243 | 246 | 56,000 |
2007/08/01 | 247 | 248 | 246 | 246 | 29,000 |
2007/07/31 | 251 | 251 | 249 | 250 | 35,000 |
2007/07/30 | 240 | 252 | 240 | 252 | 133,000 |
2007/07/27 | 241 | 242 | 240 | 242 | 97,000 |
2007/07/26 | 248 | 249 | 245 | 245 | 34,000 |
2007/07/25 | 248 | 249 | 246 | 247 | 68,000 |
2007/07/24 | 251 | 251 | 248 | 248 | 73,000 |
2007/07/23 | 250 | 251 | 250 | 250 | 40,000 |
2007/07/20 | 254 | 255 | 253 | 255 | 47,000 |
2007/07/19 | 251 | 253 | 251 | 253 | 62,000 |
2007/07/18 | 254 | 256 | 247 | 250 | 142,000 |
2007/07/17 | 253 | 257 | 252 | 254 | 92,000 |
2007/07/13 | 253 | 256 | 253 | 256 | 94,000 |
2007/07/12 | 257 | 259 | 252 | 255 | 183,000 |
2007/07/11 | 257 | 259 | 255 | 257 | 94,000 |
2007/07/10 | 257 | 261 | 255 | 260 | 159,000 |
2007/07/09 | 259 | 259 | 257 | 257 | 46,000 |
2007/07/06 | 259 | 260 | 257 | 259 | 86,000 |
2007/07/05 | 260 | 262 | 260 | 261 | 109,000 |
2007/07/04 | 260 | 261 | 257 | 259 | 105,000 |
2007/07/03 | 261 | 263 | 259 | 260 | 106,000 |
2007/07/02 | 261 | 264 | 261 | 262 | 96,000 |
2007/06/29 | 261 | 265 | 258 | 261 | 171,000 |
2007/06/28 | 258 | 263 | 258 | 261 | 138,000 |
2007/06/27 | 262 | 262 | 255 | 258 | 139,000 |
2007/06/26 | 258 | 260 | 256 | 258 | 63,000 |
2007/06/25 | 261 | 261 | 256 | 257 | 122,000 |
2007/06/22 | 265 | 265 | 260 | 261 | 149,000 |
2007/06/21 | 267 | 268 | 263 | 265 | 108,000 |
2007/06/20 | 264 | 268 | 264 | 267 | 69,000 |
2007/06/19 | 272 | 272 | 263 | 267 | 118,000 |
2007/06/18 | 270 | 272 | 264 | 271 | 249,000 |
2007/06/15 | 270 | 270 | 265 | 267 | 139,000 |
2007/06/14 | 268 | 270 | 261 | 268 | 260,000 |
2007/06/13 | 260 | 265 | 256 | 263 | 206,000 |
2007/06/12 | 268 | 268 | 262 | 263 | 99,000 |
2007/06/11 | 267 | 270 | 259 | 265 | 299,000 |
2007/06/08 | 265 | 267 | 258 | 262 | 402,000 |
2007/06/07 | 270 | 272 | 265 | 267 | 423,000 |
2007/06/06 | 275 | 279 | 268 | 276 | 639,000 |
2007/06/05 | 290 | 295 | 281 | 285 | 2,061,000 |
2007/06/04 | 255 | 285 | 253 | 279 | 1,120,000 |
2007/06/01 | 248 | 255 | 247 | 252 | 232,000 |
2007/05/31 | 245 | 248 | 245 | 247 | 90,000 |
2007/05/30 | 246 | 248 | 245 | 245 | 42,000 |
2007/05/29 | 248 | 249 | 244 | 245 | 83,000 |
2007/05/28 | 244 | 250 | 244 | 245 | 31,000 |
2007/05/25 | 250 | 250 | 244 | 244 | 78,000 |
2007/05/24 | 249 | 250 | 249 | 250 | 21,000 |
2007/05/23 | 250 | 253 | 250 | 251 | 41,000 |
2007/05/22 | 251 | 253 | 248 | 253 | 46,000 |
2007/05/21 | 248 | 251 | 238 | 251 | 86,000 |
2007/05/18 | 250 | 251 | 248 | 249 | 62,000 |
2007/05/17 | 250 | 253 | 250 | 251 | 41,000 |
2007/05/16 | 247 | 250 | 247 | 250 | 79,000 |
2007/05/15 | 251 | 251 | 243 | 250 | 124,000 |
2007/05/14 | 252 | 261 | 251 | 253 | 192,000 |
2007/05/11 | 250 | 252 | 248 | 252 | 91,000 |
2007/05/10 | 253 | 254 | 251 | 252 | 67,000 |
2007/05/09 | 251 | 252 | 250 | 251 | 47,000 |
2007/05/08 | 252 | 252 | 250 | 251 | 26,000 |
2007/05/07 | 250 | 253 | 250 | 252 | 62,000 |
2007/05/02 | 251 | 252 | 248 | 252 | 50,000 |
2007/05/01 | 250 | 250 | 249 | 249 | 31,000 |
2007/04/27 | 248 | 251 | 248 | 249 | 38,000 |
2007/04/26 | 242 | 252 | 242 | 248 | 110,000 |
2007/04/25 | 243 | 245 | 241 | 243 | 65,000 |
2007/04/24 | 243 | 243 | 242 | 242 | 45,000 |
2007/04/23 | 244 | 245 | 242 | 243 | 63,000 |
2007/04/20 | 243 | 245 | 243 | 244 | 53,000 |
2007/04/19 | 246 | 246 | 243 | 244 | 60,000 |
2007/04/18 | 244 | 249 | 244 | 245 | 49,000 |
2007/04/17 | 245 | 248 | 243 | 244 | 209,000 |
2007/04/16 | 249 | 254 | 248 | 250 | 68,000 |
2007/04/13 | 249 | 255 | 249 | 249 | 95,000 |
2007/04/12 | 249 | 255 | 245 | 248 | 74,000 |
2007/04/11 | 247 | 249 | 246 | 246 | 74,000 |
2007/04/10 | 247 | 248 | 243 | 243 | 45,000 |
2007/04/09 | 240 | 250 | 240 | 247 | 89,000 |
2007/04/06 | 245 | 246 | 239 | 241 | 160,000 |
2007/04/05 | 244 | 246 | 243 | 243 | 48,000 |
2007/04/04 | 245 | 247 | 243 | 246 | 114,000 |
2007/04/03 | 242 | 244 | 241 | 244 | 73,000 |
2007/04/02 | 249 | 251 | 241 | 241 | 76,000 |
2007/03/30 | 252 | 252 | 248 | 250 | 59,000 |
2007/03/29 | 248 | 252 | 246 | 250 | 57,000 |
2007/03/28 | 250 | 254 | 248 | 250 | 79,000 |
2007/03/27 | 252 | 254 | 251 | 251 | 59,000 |
2007/03/26 | 256 | 257 | 252 | 256 | 118,000 |
2007/03/23 | 256 | 256 | 254 | 255 | 173,000 |
2007/03/22 | 257 | 258 | 255 | 255 | 115,000 |
2007/03/20 | 252 | 256 | 252 | 253 | 130,000 |
2007/03/19 | 248 | 251 | 247 | 250 | 109,000 |
2007/03/16 | 254 | 255 | 248 | 250 | 122,000 |
2007/03/15 | 257 | 257 | 251 | 253 | 181,000 |
2007/03/14 | 258 | 259 | 252 | 252 | 190,000 |
2007/03/13 | 265 | 265 | 262 | 262 | 95,000 |
2007/03/12 | 264 | 267 | 263 | 267 | 104,000 |
2007/03/09 | 265 | 265 | 260 | 262 | 208,000 |
2007/03/08 | 261 | 264 | 257 | 264 | 236,000 |
2007/03/07 | 265 | 265 | 259 | 260 | 131,000 |
2007/03/06 | 250 | 263 | 250 | 260 | 187,000 |
2007/03/05 | 259 | 261 | 251 | 252 | 236,000 |
2007/03/02 | 265 | 266 | 260 | 262 | 105,000 |
2007/03/01 | 272 | 273 | 264 | 264 | 244,000 |
2007/02/28 | 265 | 275 | 265 | 270 | 404,000 |
2007/02/27 | 286 | 290 | 283 | 285 | 181,000 |
2007/02/26 | 286 | 291 | 286 | 289 | 179,000 |
2007/02/23 | 279 | 287 | 277 | 287 | 259,000 |
2007/02/22 | 277 | 279 | 274 | 276 | 160,000 |
2007/02/21 | 282 | 282 | 273 | 277 | 226,000 |
2007/02/20 | 280 | 281 | 279 | 281 | 87,000 |
2007/02/19 | 278 | 281 | 277 | 280 | 96,000 |
2007/02/16 | 277 | 277 | 275 | 277 | 104,000 |
2007/02/15 | 280 | 280 | 277 | 278 | 156,000 |
2007/02/14 | 274 | 282 | 274 | 277 | 313,000 |
2007/02/13 | 268 | 274 | 266 | 274 | 191,000 |
2007/02/09 | 259 | 268 | 259 | 266 | 238,000 |
2007/02/08 | 270 | 270 | 262 | 264 | 184,000 |
2007/02/07 | 266 | 268 | 263 | 267 | 181,000 |
2007/02/06 | 260 | 264 | 260 | 264 | 124,000 |
2007/02/05 | 265 | 265 | 259 | 262 | 128,000 |
2007/02/02 | 264 | 266 | 262 | 263 | 280,000 |
2007/02/01 | 255 | 260 | 255 | 260 | 139,000 |
2007/01/31 | 256 | 257 | 255 | 256 | 159,000 |
2007/01/30 | 258 | 261 | 257 | 258 | 228,000 |
2007/01/29 | 253 | 258 | 252 | 256 | 120,000 |
2007/01/26 | 252 | 253 | 250 | 253 | 70,000 |
2007/01/25 | 259 | 259 | 253 | 253 | 114,000 |
2007/01/24 | 255 | 258 | 253 | 258 | 137,000 |
2007/01/23 | 255 | 255 | 253 | 254 | 39,000 |
2007/01/22 | 253 | 257 | 253 | 256 | 99,000 |
2007/01/19 | 249 | 252 | 248 | 252 | 96,000 |
2007/01/18 | 250 | 250 | 248 | 248 | 78,000 |
2007/01/17 | 247 | 249 | 245 | 249 | 59,000 |
2007/01/16 | 246 | 249 | 245 | 246 | 81,000 |
2007/01/15 | 245 | 247 | 244 | 246 | 44,000 |
2007/01/12 | 243 | 244 | 241 | 243 | 73,000 |
2007/01/11 | 243 | 243 | 239 | 239 | 86,000 |
2007/01/10 | 242 | 242 | 238 | 240 | 67,000 |
2007/01/09 | 240 | 244 | 240 | 244 | 66,000 |
2007/01/05 | 243 | 243 | 240 | 240 | 40,000 |
2007/01/04 | 243 | 244 | 242 | 244 | 39,000 |