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 |
|---|---|---|---|---|---|
| 2008/12/30 | 139 | 140 | 138 | 140 | 37,000 |
| 2008/12/29 | 138 | 141 | 137 | 139 | 83,000 |
| 2008/12/26 | 147 | 147 | 138 | 138 | 71,000 |
| 2008/12/25 | 143 | 150 | 142 | 145 | 41,000 |
| 2008/12/24 | 142 | 143 | 141 | 141 | 31,000 |
| 2008/12/22 | 146 | 147 | 143 | 144 | 62,000 |
| 2008/12/19 | 149 | 149 | 148 | 148 | 10,000 |
| 2008/12/18 | 154 | 155 | 145 | 150 | 65,000 |
| 2008/12/17 | 155 | 157 | 154 | 157 | 38,000 |
| 2008/12/16 | 157 | 157 | 156 | 157 | 7,000 |
| 2008/12/15 | 156 | 160 | 156 | 158 | 36,000 |
| 2008/12/12 | 155 | 158 | 153 | 155 | 120,000 |
| 2008/12/11 | 156 | 156 | 152 | 155 | 73,000 |
| 2008/12/10 | 147 | 155 | 147 | 152 | 66,000 |
| 2008/12/09 | 154 | 154 | 152 | 153 | 20,000 |
| 2008/12/08 | 148 | 153 | 144 | 152 | 63,000 |
| 2008/12/05 | 152 | 155 | 150 | 150 | 48,000 |
| 2008/12/04 | 152 | 155 | 151 | 151 | 26,000 |
| 2008/12/03 | 153 | 154 | 150 | 154 | 39,000 |
| 2008/12/02 | 152 | 152 | 150 | 150 | 22,000 |
| 2008/12/01 | 160 | 160 | 152 | 153 | 19,000 |
| 2008/11/28 | 157 | 160 | 154 | 159 | 41,000 |
| 2008/11/27 | 158 | 158 | 153 | 157 | 30,000 |
| 2008/11/26 | 152 | 157 | 151 | 157 | 36,000 |
| 2008/11/25 | 155 | 155 | 146 | 150 | 37,000 |
| 2008/11/21 | 148 | 150 | 143 | 150 | 50,000 |
| 2008/11/20 | 157 | 157 | 150 | 151 | 38,000 |
| 2008/11/19 | 160 | 161 | 158 | 160 | 30,000 |
| 2008/11/18 | 157 | 160 | 156 | 160 | 28,000 |
| 2008/11/17 | 152 | 159 | 151 | 159 | 24,000 |
| 2008/11/14 | 159 | 160 | 155 | 155 | 37,000 |
| 2008/11/13 | 159 | 162 | 157 | 159 | 26,000 |
| 2008/11/12 | 168 | 168 | 163 | 165 | 19,000 |
| 2008/11/11 | 168 | 168 | 164 | 166 | 25,000 |
| 2008/11/10 | 159 | 166 | 159 | 166 | 51,000 |
| 2008/11/07 | 157 | 159 | 154 | 158 | 41,000 |
| 2008/11/06 | 163 | 163 | 159 | 159 | 24,000 |
| 2008/11/05 | 161 | 167 | 159 | 167 | 72,000 |
| 2008/11/04 | 157 | 160 | 155 | 160 | 49,000 |
| 2008/10/31 | 160 | 160 | 154 | 157 | 91,000 |
| 2008/10/30 | 135 | 153 | 135 | 146 | 1,082,000 |
| 2008/10/29 | 145 | 152 | 125 | 140 | 140,000 |
| 2008/10/28 | 139 | 141 | 132 | 141 | 57,000 |
| 2008/10/27 | 142 | 148 | 136 | 136 | 85,000 |
| 2008/10/24 | 152 | 153 | 144 | 148 | 89,000 |
| 2008/10/23 | 147 | 151 | 145 | 151 | 52,000 |
| 2008/10/22 | 150 | 153 | 147 | 147 | 32,000 |
| 2008/10/21 | 160 | 161 | 153 | 155 | 53,000 |
| 2008/10/20 | 143 | 152 | 143 | 152 | 43,000 |
| 2008/10/17 | 137 | 145 | 137 | 144 | 54,000 |
| 2008/10/16 | 133 | 146 | 133 | 133 | 71,000 |
| 2008/10/15 | 148 | 150 | 146 | 148 | 51,000 |
| 2008/10/14 | 153 | 153 | 148 | 150 | 74,000 |
| 2008/10/10 | 120 | 144 | 120 | 138 | 158,000 |
| 2008/10/09 | 129 | 130 | 127 | 127 | 120,000 |
| 2008/10/08 | 137 | 139 | 120 | 124 | 131,000 |
| 2008/10/07 | 129 | 148 | 125 | 143 | 150,000 |
| 2008/10/06 | 168 | 168 | 158 | 159 | 56,000 |
| 2008/10/03 | 173 | 176 | 172 | 174 | 49,000 |
| 2008/10/02 | 184 | 185 | 180 | 180 | 25,000 |
| 2008/10/01 | 182 | 184 | 178 | 184 | 27,000 |
| 2008/09/30 | 181 | 182 | 175 | 182 | 71,000 |
| 2008/09/29 | 184 | 186 | 184 | 186 | 24,000 |
| 2008/09/26 | 187 | 187 | 180 | 182 | 99,000 |
| 2008/09/25 | 188 | 188 | 184 | 184 | 25,000 |
| 2008/09/24 | 189 | 189 | 185 | 188 | 37,000 |
| 2008/09/22 | 190 | 193 | 188 | 190 | 57,000 |
| 2008/09/19 | 191 | 193 | 188 | 190 | 87,000 |
| 2008/09/18 | 186 | 190 | 185 | 186 | 63,000 |
| 2008/09/17 | 188 | 190 | 185 | 190 | 39,000 |
| 2008/09/16 | 187 | 187 | 183 | 186 | 45,000 |
| 2008/09/12 | 194 | 194 | 191 | 193 | 85,000 |
| 2008/09/11 | 194 | 194 | 190 | 192 | 30,000 |
| 2008/09/10 | 186 | 195 | 186 | 193 | 27,000 |
| 2008/09/09 | 188 | 192 | 188 | 190 | 17,000 |
| 2008/09/08 | 183 | 193 | 183 | 192 | 32,000 |
| 2008/09/05 | 186 | 191 | 185 | 187 | 53,000 |
| 2008/09/04 | 195 | 195 | 188 | 190 | 46,000 |
| 2008/09/03 | 190 | 192 | 190 | 192 | 19,000 |
| 2008/09/02 | 193 | 193 | 188 | 189 | 28,000 |
| 2008/09/01 | 196 | 196 | 192 | 192 | 22,000 |
| 2008/08/29 | 193 | 195 | 192 | 195 | 37,000 |
| 2008/08/28 | 190 | 192 | 190 | 192 | 28,000 |
| 2008/08/27 | 194 | 194 | 193 | 193 | 6,000 |
| 2008/08/26 | 187 | 195 | 187 | 195 | 37,000 |
| 2008/08/25 | 191 | 197 | 191 | 194 | 69,000 |
| 2008/08/22 | 188 | 188 | 186 | 188 | 28,000 |
| 2008/08/21 | 188 | 190 | 187 | 189 | 12,000 |
| 2008/08/20 | 188 | 190 | 188 | 190 | 20,000 |
| 2008/08/19 | 190 | 190 | 189 | 189 | 20,000 |
| 2008/08/18 | 192 | 195 | 192 | 194 | 19,000 |
| 2008/08/15 | 190 | 190 | 188 | 188 | 20,000 |
| 2008/08/14 | 195 | 195 | 190 | 191 | 20,000 |
| 2008/08/13 | 192 | 192 | 190 | 190 | 39,000 |
| 2008/08/12 | 195 | 198 | 195 | 196 | 22,000 |
| 2008/08/11 | 194 | 197 | 194 | 196 | 34,000 |
| 2008/08/08 | 197 | 199 | 193 | 197 | 27,000 |
| 2008/08/07 | 200 | 200 | 196 | 197 | 23,000 |
| 2008/08/06 | 199 | 206 | 197 | 203 | 62,000 |
| 2008/08/05 | 196 | 198 | 195 | 197 | 26,000 |
| 2008/08/04 | 204 | 204 | 199 | 199 | 31,000 |
| 2008/08/01 | 206 | 208 | 201 | 205 | 79,000 |
| 2008/07/31 | 203 | 211 | 202 | 211 | 101,000 |
| 2008/07/30 | 201 | 206 | 199 | 206 | 49,000 |
| 2008/07/29 | 203 | 203 | 198 | 200 | 23,000 |
| 2008/07/28 | 206 | 206 | 199 | 200 | 85,000 |
| 2008/07/25 | 205 | 207 | 201 | 201 | 65,000 |
| 2008/07/24 | 200 | 203 | 200 | 203 | 26,000 |
| 2008/07/23 | 202 | 202 | 199 | 199 | 36,000 |
| 2008/07/22 | 198 | 199 | 195 | 199 | 43,000 |
| 2008/07/18 | 191 | 195 | 187 | 195 | 70,000 |
| 2008/07/17 | 187 | 191 | 187 | 190 | 21,000 |
| 2008/07/16 | 188 | 189 | 186 | 187 | 10,000 |
| 2008/07/15 | 192 | 195 | 189 | 189 | 46,000 |
| 2008/07/14 | 187 | 190 | 186 | 187 | 64,000 |
| 2008/07/11 | 187 | 189 | 185 | 189 | 76,000 |
| 2008/07/10 | 187 | 192 | 185 | 187 | 37,000 |
| 2008/07/09 | 186 | 190 | 185 | 186 | 26,000 |
| 2008/07/08 | 185 | 193 | 185 | 186 | 79,000 |
| 2008/07/07 | 190 | 190 | 182 | 185 | 39,000 |
| 2008/07/04 | 192 | 192 | 188 | 189 | 40,000 |
| 2008/07/03 | 182 | 189 | 182 | 189 | 95,000 |
| 2008/07/02 | 187 | 189 | 182 | 182 | 107,000 |
| 2008/07/01 | 186 | 190 | 178 | 182 | 125,000 |
| 2008/06/30 | 186 | 190 | 186 | 187 | 62,000 |
| 2008/06/27 | 190 | 190 | 187 | 187 | 43,000 |
| 2008/06/26 | 192 | 193 | 192 | 192 | 38,000 |
| 2008/06/25 | 189 | 193 | 186 | 193 | 76,000 |
| 2008/06/24 | 189 | 190 | 189 | 190 | 10,000 |
| 2008/06/23 | 190 | 191 | 187 | 189 | 47,000 |
| 2008/06/20 | 195 | 195 | 193 | 193 | 28,000 |
| 2008/06/19 | 197 | 197 | 191 | 191 | 54,000 |
| 2008/06/18 | 196 | 196 | 194 | 196 | 15,000 |
| 2008/06/17 | 195 | 196 | 194 | 194 | 20,000 |
| 2008/06/16 | 196 | 198 | 189 | 194 | 67,000 |
| 2008/06/13 | 203 | 203 | 194 | 194 | 130,000 |
| 2008/06/12 | 197 | 200 | 194 | 200 | 109,000 |
| 2008/06/11 | 193 | 193 | 190 | 193 | 38,000 |
| 2008/06/10 | 195 | 195 | 192 | 193 | 22,000 |
| 2008/06/09 | 195 | 196 | 191 | 193 | 63,000 |
| 2008/06/06 | 203 | 203 | 199 | 199 | 71,000 |
| 2008/06/05 | 198 | 200 | 196 | 200 | 58,000 |
| 2008/06/04 | 193 | 198 | 192 | 198 | 55,000 |
| 2008/06/03 | 193 | 193 | 188 | 190 | 42,000 |
| 2008/06/02 | 196 | 196 | 191 | 193 | 44,000 |
| 2008/05/30 | 195 | 195 | 191 | 192 | 26,000 |
| 2008/05/29 | 186 | 192 | 185 | 192 | 53,000 |
| 2008/05/28 | 190 | 191 | 186 | 186 | 41,000 |
| 2008/05/27 | 189 | 191 | 189 | 191 | 52,000 |
| 2008/05/26 | 191 | 195 | 190 | 191 | 40,000 |
| 2008/05/23 | 196 | 197 | 195 | 195 | 55,000 |
| 2008/05/22 | 193 | 195 | 191 | 195 | 48,000 |
| 2008/05/21 | 198 | 200 | 195 | 197 | 43,000 |
| 2008/05/20 | 204 | 204 | 203 | 203 | 63,000 |
| 2008/05/19 | 201 | 204 | 200 | 203 | 49,000 |
| 2008/05/16 | 200 | 202 | 196 | 199 | 57,000 |
| 2008/05/15 | 194 | 197 | 192 | 196 | 68,000 |
| 2008/05/14 | 191 | 193 | 190 | 192 | 99,000 |
| 2008/05/13 | 185 | 194 | 184 | 189 | 97,000 |
| 2008/05/12 | 184 | 184 | 179 | 183 | 59,000 |
| 2008/05/09 | 188 | 190 | 186 | 188 | 47,000 |
| 2008/05/08 | 189 | 190 | 188 | 189 | 19,000 |
| 2008/05/07 | 192 | 193 | 189 | 189 | 44,000 |
| 2008/05/02 | 187 | 187 | 184 | 187 | 29,000 |
| 2008/05/01 | 187 | 187 | 185 | 185 | 21,000 |
| 2008/04/30 | 184 | 187 | 184 | 186 | 26,000 |
| 2008/04/28 | 190 | 191 | 182 | 183 | 72,000 |
| 2008/04/25 | 178 | 180 | 178 | 179 | 33,000 |
| 2008/04/24 | 177 | 177 | 175 | 175 | 19,000 |
| 2008/04/23 | 173 | 176 | 173 | 175 | 38,000 |
| 2008/04/22 | 170 | 173 | 167 | 173 | 62,000 |
| 2008/04/21 | 174 | 177 | 174 | 175 | 40,000 |
| 2008/04/18 | 178 | 178 | 171 | 175 | 65,000 |
| 2008/04/17 | 181 | 181 | 176 | 179 | 57,000 |
| 2008/04/16 | 176 | 178 | 175 | 176 | 35,000 |
| 2008/04/15 | 178 | 178 | 174 | 177 | 49,000 |
| 2008/04/14 | 183 | 183 | 178 | 180 | 57,000 |
| 2008/04/11 | 180 | 184 | 180 | 184 | 35,000 |
| 2008/04/10 | 183 | 185 | 182 | 184 | 26,000 |
| 2008/04/09 | 186 | 188 | 181 | 186 | 41,000 |
| 2008/04/08 | 192 | 192 | 187 | 190 | 21,000 |
| 2008/04/07 | 186 | 192 | 185 | 192 | 50,000 |
| 2008/04/04 | 195 | 195 | 193 | 193 | 21,000 |
| 2008/04/03 | 195 | 195 | 190 | 194 | 55,000 |
| 2008/04/02 | 195 | 196 | 193 | 195 | 58,000 |
| 2008/04/01 | 184 | 196 | 184 | 194 | 96,000 |
| 2008/03/31 | 195 | 195 | 183 | 188 | 109,000 |
| 2008/03/28 | 185 | 195 | 184 | 195 | 102,000 |
| 2008/03/27 | 184 | 186 | 182 | 185 | 74,000 |
| 2008/03/26 | 180 | 182 | 180 | 182 | 44,000 |
| 2008/03/25 | 187 | 187 | 182 | 183 | 114,000 |
| 2008/03/24 | 179 | 185 | 179 | 183 | 51,000 |
| 2008/03/21 | 177 | 182 | 177 | 182 | 46,000 |
| 2008/03/19 | 182 | 186 | 177 | 177 | 156,000 |
| 2008/03/18 | 165 | 188 | 165 | 177 | 235,000 |
| 2008/03/17 | 163 | 181 | 160 | 166 | 240,000 |
| 2008/03/14 | 160 | 165 | 156 | 159 | 644,000 |
| 2008/03/13 | 167 | 168 | 165 | 165 | 39,000 |
| 2008/03/12 | 173 | 175 | 171 | 171 | 35,000 |
| 2008/03/11 | 170 | 172 | 169 | 171 | 72,000 |
| 2008/03/10 | 163 | 173 | 163 | 172 | 140,000 |
| 2008/03/07 | 155 | 167 | 155 | 166 | 125,000 |
| 2008/03/06 | 161 | 162 | 161 | 161 | 15,000 |
| 2008/03/05 | 158 | 162 | 157 | 160 | 46,000 |
| 2008/03/04 | 157 | 160 | 157 | 158 | 51,000 |
| 2008/03/03 | 160 | 160 | 157 | 157 | 42,000 |
| 2008/02/29 | 166 | 166 | 160 | 161 | 60,000 |
| 2008/02/28 | 159 | 164 | 159 | 161 | 29,000 |
| 2008/02/27 | 162 | 166 | 162 | 164 | 51,000 |
| 2008/02/26 | 166 | 167 | 158 | 159 | 42,000 |
| 2008/02/25 | 161 | 168 | 161 | 164 | 83,000 |
| 2008/02/22 | 162 | 165 | 160 | 161 | 38,000 |
| 2008/02/21 | 157 | 165 | 157 | 164 | 40,000 |
| 2008/02/20 | 160 | 162 | 156 | 156 | 66,000 |
| 2008/02/19 | 159 | 162 | 159 | 161 | 38,000 |
| 2008/02/18 | 160 | 162 | 160 | 160 | 57,000 |
| 2008/02/15 | 156 | 159 | 156 | 157 | 50,000 |
| 2008/02/14 | 156 | 161 | 156 | 160 | 48,000 |
| 2008/02/13 | 152 | 156 | 152 | 153 | 37,000 |
| 2008/02/12 | 153 | 156 | 152 | 152 | 39,000 |
| 2008/02/08 | 154 | 157 | 154 | 156 | 37,000 |
| 2008/02/07 | 155 | 157 | 153 | 156 | 84,000 |
| 2008/02/06 | 156 | 159 | 154 | 155 | 89,000 |
| 2008/02/05 | 164 | 164 | 158 | 159 | 110,000 |
| 2008/02/04 | 157 | 165 | 157 | 165 | 101,000 |
| 2008/02/01 | 157 | 158 | 154 | 155 | 95,000 |
| 2008/01/31 | 154 | 156 | 154 | 155 | 110,000 |
| 2008/01/30 | 157 | 157 | 153 | 155 | 216,000 |
| 2008/01/29 | 158 | 162 | 156 | 162 | 29,000 |
| 2008/01/28 | 159 | 161 | 157 | 157 | 41,000 |
| 2008/01/25 | 160 | 164 | 157 | 164 | 68,000 |
| 2008/01/24 | 150 | 158 | 150 | 157 | 58,000 |
| 2008/01/23 | 147 | 153 | 147 | 152 | 55,000 |
| 2008/01/22 | 145 | 154 | 143 | 144 | 150,000 |
| 2008/01/21 | 151 | 157 | 151 | 153 | 67,000 |
| 2008/01/18 | 144 | 155 | 144 | 155 | 62,000 |
| 2008/01/17 | 152 | 152 | 150 | 152 | 92,000 |
| 2008/01/16 | 144 | 154 | 141 | 142 | 210,000 |
| 2008/01/15 | 161 | 162 | 147 | 147 | 135,000 |
| 2008/01/11 | 165 | 167 | 162 | 163 | 89,000 |
| 2008/01/10 | 170 | 170 | 166 | 168 | 43,000 |
| 2008/01/09 | 168 | 173 | 167 | 170 | 96,000 |
| 2008/01/08 | 169 | 172 | 169 | 170 | 65,000 |
| 2008/01/07 | 170 | 173 | 167 | 171 | 80,000 |
| 2008/01/04 | 182 | 182 | 174 | 174 | 57,000 |