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 |
|---|---|---|---|---|---|
| 2009/12/30 | 169 | 169 | 166 | 167 | 43,000 |
| 2009/12/29 | 170 | 171 | 167 | 171 | 37,000 |
| 2009/12/28 | 173 | 173 | 171 | 171 | 19,000 |
| 2009/12/25 | 172 | 172 | 170 | 172 | 29,000 |
| 2009/12/24 | 171 | 171 | 170 | 170 | 26,000 |
| 2009/12/22 | 171 | 173 | 170 | 170 | 44,000 |
| 2009/12/21 | 173 | 173 | 170 | 170 | 36,000 |
| 2009/12/18 | 175 | 175 | 173 | 174 | 27,000 |
| 2009/12/17 | 179 | 179 | 175 | 175 | 36,000 |
| 2009/12/16 | 176 | 180 | 176 | 180 | 38,000 |
| 2009/12/15 | 175 | 175 | 174 | 175 | 23,000 |
| 2009/12/14 | 180 | 180 | 175 | 176 | 74,000 |
| 2009/12/11 | 171 | 176 | 171 | 175 | 95,000 |
| 2009/12/10 | 180 | 180 | 175 | 175 | 72,000 |
| 2009/12/09 | 180 | 187 | 179 | 182 | 150,000 |
| 2009/12/08 | 177 | 179 | 177 | 177 | 40,000 |
| 2009/12/07 | 178 | 180 | 177 | 180 | 43,000 |
| 2009/12/04 | 178 | 180 | 178 | 179 | 26,000 |
| 2009/12/03 | 179 | 180 | 179 | 179 | 22,000 |
| 2009/12/02 | 178 | 179 | 178 | 179 | 31,000 |
| 2009/12/01 | 177 | 181 | 177 | 178 | 57,000 |
| 2009/11/30 | 170 | 178 | 170 | 178 | 91,000 |
| 2009/11/27 | 173 | 173 | 170 | 173 | 55,000 |
| 2009/11/26 | 171 | 173 | 169 | 173 | 61,000 |
| 2009/11/25 | 170 | 170 | 168 | 170 | 59,000 |
| 2009/11/24 | 172 | 172 | 169 | 170 | 53,000 |
| 2009/11/20 | 169 | 172 | 168 | 172 | 42,000 |
| 2009/11/19 | 169 | 171 | 167 | 169 | 27,000 |
| 2009/11/18 | 168 | 172 | 167 | 171 | 48,000 |
| 2009/11/17 | 170 | 170 | 167 | 168 | 50,000 |
| 2009/11/16 | 170 | 170 | 166 | 170 | 44,000 |
| 2009/11/13 | 169 | 169 | 167 | 168 | 25,000 |
| 2009/11/12 | 173 | 173 | 168 | 169 | 46,000 |
| 2009/11/11 | 171 | 172 | 171 | 172 | 27,000 |
| 2009/11/10 | 171 | 171 | 166 | 170 | 55,000 |
| 2009/11/09 | 166 | 169 | 166 | 169 | 48,000 |
| 2009/11/06 | 165 | 166 | 164 | 166 | 30,000 |
| 2009/11/05 | 167 | 167 | 165 | 166 | 37,000 |
| 2009/11/04 | 164 | 167 | 163 | 167 | 36,000 |
| 2009/11/02 | 163 | 166 | 162 | 166 | 51,000 |
| 2009/10/30 | 173 | 174 | 167 | 168 | 82,000 |
| 2009/10/29 | 171 | 172 | 170 | 170 | 62,000 |
| 2009/10/28 | 176 | 176 | 172 | 174 | 75,000 |
| 2009/10/27 | 176 | 176 | 171 | 176 | 85,000 |
| 2009/10/26 | 174 | 177 | 171 | 177 | 59,000 |
| 2009/10/23 | 172 | 174 | 171 | 174 | 77,000 |
| 2009/10/22 | 170 | 171 | 169 | 171 | 36,000 |
| 2009/10/21 | 171 | 171 | 169 | 171 | 36,000 |
| 2009/10/20 | 171 | 171 | 169 | 171 | 42,000 |
| 2009/10/19 | 167 | 170 | 167 | 169 | 28,000 |
| 2009/10/16 | 169 | 169 | 167 | 167 | 21,000 |
| 2009/10/15 | 167 | 169 | 166 | 168 | 46,000 |
| 2009/10/14 | 166 | 168 | 165 | 167 | 55,000 |
| 2009/10/13 | 168 | 168 | 165 | 167 | 44,000 |
| 2009/10/09 | 169 | 172 | 165 | 166 | 159,000 |
| 2009/10/08 | 165 | 169 | 163 | 167 | 75,000 |
| 2009/10/07 | 168 | 168 | 163 | 166 | 70,000 |
| 2009/10/06 | 169 | 169 | 165 | 169 | 61,000 |
| 2009/10/05 | 162 | 169 | 162 | 169 | 33,000 |
| 2009/10/02 | 163 | 167 | 162 | 166 | 44,000 |
| 2009/10/01 | 170 | 170 | 163 | 168 | 48,000 |
| 2009/09/30 | 167 | 170 | 164 | 170 | 33,000 |
| 2009/09/29 | 167 | 169 | 165 | 167 | 29,000 |
| 2009/09/28 | 165 | 166 | 163 | 166 | 53,000 |
| 2009/09/25 | 172 | 172 | 165 | 166 | 33,000 |
| 2009/09/24 | 171 | 173 | 168 | 173 | 66,000 |
| 2009/09/18 | 169 | 169 | 166 | 167 | 43,000 |
| 2009/09/17 | 165 | 168 | 165 | 168 | 57,000 |
| 2009/09/16 | 165 | 169 | 165 | 165 | 41,000 |
| 2009/09/15 | 169 | 169 | 165 | 165 | 70,000 |
| 2009/09/14 | 168 | 168 | 167 | 168 | 40,000 |
| 2009/09/11 | 172 | 172 | 167 | 167 | 90,000 |
| 2009/09/10 | 173 | 173 | 168 | 169 | 67,000 |
| 2009/09/09 | 175 | 176 | 168 | 169 | 84,000 |
| 2009/09/08 | 168 | 173 | 163 | 172 | 282,000 |
| 2009/09/07 | 178 | 178 | 170 | 170 | 183,000 |
| 2009/09/04 | 191 | 192 | 177 | 177 | 713,000 |
| 2009/09/03 | 187 | 191 | 177 | 187 | 1,082,000 |
| 2009/09/02 | 176 | 191 | 176 | 190 | 826,000 |
| 2009/09/01 | 172 | 179 | 172 | 179 | 165,000 |
| 2009/08/31 | 173 | 173 | 169 | 172 | 76,000 |
| 2009/08/28 | 169 | 173 | 169 | 170 | 104,000 |
| 2009/08/27 | 170 | 171 | 167 | 169 | 68,000 |
| 2009/08/26 | 171 | 171 | 167 | 169 | 103,000 |
| 2009/08/25 | 165 | 170 | 164 | 168 | 172,000 |
| 2009/08/24 | 163 | 164 | 163 | 164 | 30,000 |
| 2009/08/21 | 163 | 163 | 162 | 162 | 39,000 |
| 2009/08/20 | 162 | 165 | 161 | 164 | 32,000 |
| 2009/08/19 | 164 | 164 | 162 | 162 | 24,000 |
| 2009/08/18 | 163 | 164 | 163 | 164 | 26,000 |
| 2009/08/17 | 165 | 165 | 163 | 164 | 41,000 |
| 2009/08/14 | 162 | 165 | 162 | 164 | 50,000 |
| 2009/08/13 | 163 | 163 | 162 | 163 | 12,000 |
| 2009/08/12 | 162 | 163 | 162 | 162 | 39,000 |
| 2009/08/11 | 163 | 163 | 162 | 162 | 24,000 |
| 2009/08/10 | 162 | 163 | 161 | 162 | 28,000 |
| 2009/08/07 | 161 | 162 | 160 | 161 | 32,000 |
| 2009/08/06 | 159 | 161 | 159 | 161 | 36,000 |
| 2009/08/05 | 159 | 160 | 157 | 159 | 45,000 |
| 2009/08/04 | 159 | 160 | 158 | 158 | 34,000 |
| 2009/08/03 | 159 | 159 | 157 | 157 | 52,000 |
| 2009/07/31 | 159 | 159 | 157 | 157 | 13,000 |
| 2009/07/30 | 158 | 158 | 157 | 157 | 11,000 |
| 2009/07/29 | 158 | 159 | 157 | 158 | 31,000 |
| 2009/07/28 | 158 | 159 | 156 | 158 | 23,000 |
| 2009/07/27 | 160 | 160 | 158 | 159 | 32,000 |
| 2009/07/24 | 161 | 161 | 158 | 159 | 42,000 |
| 2009/07/23 | 158 | 161 | 158 | 159 | 34,000 |
| 2009/07/22 | 156 | 159 | 156 | 158 | 34,000 |
| 2009/07/21 | 157 | 158 | 157 | 157 | 16,000 |
| 2009/07/17 | 156 | 156 | 154 | 155 | 48,000 |
| 2009/07/16 | 155 | 158 | 153 | 153 | 36,000 |
| 2009/07/15 | 157 | 157 | 153 | 153 | 56,000 |
| 2009/07/14 | 155 | 156 | 153 | 155 | 29,000 |
| 2009/07/13 | 158 | 160 | 153 | 153 | 67,000 |
| 2009/07/10 | 157 | 162 | 157 | 161 | 64,000 |
| 2009/07/09 | 157 | 161 | 157 | 158 | 137,000 |
| 2009/07/08 | 156 | 160 | 156 | 159 | 97,000 |
| 2009/07/07 | 161 | 161 | 158 | 160 | 81,000 |
| 2009/07/06 | 162 | 162 | 160 | 160 | 29,000 |
| 2009/07/03 | 161 | 162 | 160 | 160 | 54,000 |
| 2009/07/02 | 163 | 163 | 160 | 162 | 51,000 |
| 2009/07/01 | 160 | 163 | 160 | 160 | 63,000 |
| 2009/06/30 | 160 | 162 | 158 | 160 | 77,000 |
| 2009/06/29 | 161 | 164 | 161 | 162 | 94,000 |
| 2009/06/26 | 165 | 165 | 161 | 163 | 125,000 |
| 2009/06/25 | 161 | 167 | 161 | 163 | 192,000 |
| 2009/06/24 | 158 | 162 | 158 | 160 | 124,000 |
| 2009/06/23 | 152 | 160 | 152 | 158 | 293,000 |
| 2009/06/22 | 152 | 162 | 151 | 160 | 326,000 |
| 2009/06/19 | 151 | 154 | 150 | 151 | 171,000 |
| 2009/06/18 | 151 | 152 | 148 | 151 | 101,000 |
| 2009/06/17 | 145 | 152 | 145 | 150 | 121,000 |
| 2009/06/16 | 150 | 152 | 148 | 148 | 107,000 |
| 2009/06/15 | 153 | 153 | 150 | 153 | 121,000 |
| 2009/06/12 | 151 | 155 | 147 | 149 | 193,000 |
| 2009/06/11 | 148 | 148 | 146 | 146 | 96,000 |
| 2009/06/10 | 145 | 151 | 144 | 148 | 329,000 |
| 2009/06/09 | 145 | 145 | 143 | 143 | 241,000 |
| 2009/06/08 | 144 | 144 | 142 | 142 | 88,000 |
| 2009/06/05 | 147 | 149 | 141 | 141 | 407,000 |
| 2009/06/04 | 139 | 144 | 139 | 144 | 194,000 |
| 2009/06/03 | 140 | 141 | 138 | 139 | 204,000 |
| 2009/06/02 | 142 | 143 | 138 | 141 | 312,000 |
| 2009/06/01 | 135 | 144 | 133 | 141 | 634,000 |
| 2009/05/29 | 134 | 134 | 133 | 133 | 194,000 |
| 2009/05/28 | 133 | 134 | 133 | 133 | 117,000 |
| 2009/05/27 | 134 | 135 | 133 | 133 | 96,000 |
| 2009/05/26 | 134 | 135 | 133 | 133 | 152,000 |
| 2009/05/25 | 130 | 137 | 130 | 133 | 289,000 |
| 2009/05/22 | 129 | 130 | 129 | 129 | 65,000 |
| 2009/05/21 | 130 | 131 | 129 | 131 | 68,000 |
| 2009/05/20 | 129 | 130 | 128 | 130 | 91,000 |
| 2009/05/19 | 129 | 129 | 127 | 128 | 183,000 |
| 2009/05/18 | 130 | 130 | 128 | 128 | 114,000 |
| 2009/05/15 | 131 | 132 | 131 | 131 | 69,000 |
| 2009/05/14 | 132 | 133 | 131 | 131 | 95,000 |
| 2009/05/13 | 131 | 135 | 130 | 132 | 243,000 |
| 2009/05/12 | 129 | 131 | 128 | 131 | 142,000 |
| 2009/05/11 | 128 | 130 | 128 | 129 | 89,000 |
| 2009/05/08 | 126 | 127 | 126 | 127 | 87,000 |
| 2009/05/07 | 127 | 128 | 126 | 128 | 89,000 |
| 2009/05/01 | 127 | 128 | 126 | 126 | 109,000 |
| 2009/04/30 | 126 | 128 | 126 | 128 | 89,000 |
| 2009/04/28 | 128 | 128 | 126 | 126 | 65,000 |
| 2009/04/27 | 129 | 129 | 128 | 128 | 49,000 |
| 2009/04/24 | 130 | 130 | 128 | 128 | 58,000 |
| 2009/04/23 | 130 | 130 | 127 | 128 | 125,000 |
| 2009/04/22 | 131 | 132 | 129 | 130 | 103,000 |
| 2009/04/21 | 134 | 134 | 132 | 133 | 56,000 |
| 2009/04/20 | 136 | 136 | 135 | 136 | 11,000 |
| 2009/04/17 | 135 | 135 | 135 | 135 | 13,000 |
| 2009/04/16 | 135 | 137 | 135 | 136 | 38,000 |
| 2009/04/15 | 135 | 136 | 134 | 134 | 33,000 |
| 2009/04/14 | 136 | 137 | 134 | 135 | 53,000 |
| 2009/04/13 | 134 | 135 | 133 | 135 | 25,000 |
| 2009/04/10 | 134 | 134 | 133 | 133 | 76,000 |
| 2009/04/09 | 133 | 135 | 133 | 134 | 61,000 |
| 2009/04/08 | 133 | 133 | 132 | 132 | 27,000 |
| 2009/04/07 | 134 | 135 | 133 | 135 | 82,000 |
| 2009/04/06 | 138 | 139 | 129 | 134 | 142,000 |
| 2009/04/03 | 139 | 139 | 138 | 139 | 44,000 |
| 2009/04/02 | 138 | 139 | 137 | 139 | 46,000 |
| 2009/04/01 | 137 | 137 | 135 | 137 | 32,000 |
| 2009/03/31 | 136 | 136 | 135 | 136 | 35,000 |
| 2009/03/30 | 138 | 139 | 135 | 135 | 55,000 |
| 2009/03/27 | 141 | 141 | 137 | 137 | 63,000 |
| 2009/03/26 | 143 | 145 | 138 | 139 | 66,000 |
| 2009/03/25 | 142 | 145 | 140 | 145 | 105,000 |
| 2009/03/24 | 139 | 142 | 139 | 140 | 98,000 |
| 2009/03/23 | 137 | 138 | 136 | 138 | 71,000 |
| 2009/03/19 | 136 | 136 | 134 | 135 | 66,000 |
| 2009/03/18 | 133 | 135 | 132 | 133 | 90,000 |
| 2009/03/17 | 135 | 135 | 132 | 132 | 55,000 |
| 2009/03/16 | 133 | 134 | 133 | 134 | 45,000 |
| 2009/03/13 | 129 | 132 | 129 | 132 | 101,000 |
| 2009/03/12 | 131 | 131 | 130 | 131 | 34,000 |
| 2009/03/11 | 130 | 132 | 127 | 131 | 103,000 |
| 2009/03/10 | 128 | 129 | 128 | 128 | 23,000 |
| 2009/03/09 | 130 | 131 | 129 | 130 | 36,000 |
| 2009/03/06 | 129 | 130 | 128 | 128 | 56,000 |
| 2009/03/05 | 129 | 130 | 128 | 130 | 96,000 |
| 2009/03/04 | 129 | 130 | 128 | 128 | 50,000 |
| 2009/03/03 | 129 | 130 | 129 | 130 | 16,000 |
| 2009/03/02 | 133 | 133 | 130 | 131 | 33,000 |
| 2009/02/27 | 132 | 133 | 132 | 133 | 30,000 |
| 2009/02/26 | 130 | 133 | 130 | 133 | 37,000 |
| 2009/02/25 | 134 | 134 | 130 | 133 | 54,000 |
| 2009/02/24 | 128 | 130 | 128 | 130 | 48,000 |
| 2009/02/23 | 130 | 130 | 128 | 130 | 42,000 |
| 2009/02/20 | 131 | 132 | 130 | 132 | 32,000 |
| 2009/02/19 | 130 | 131 | 130 | 131 | 24,000 |
| 2009/02/18 | 130 | 131 | 129 | 129 | 40,000 |
| 2009/02/17 | 133 | 133 | 129 | 131 | 36,000 |
| 2009/02/16 | 131 | 133 | 131 | 133 | 37,000 |
| 2009/02/13 | 132 | 134 | 131 | 131 | 64,000 |
| 2009/02/12 | 127 | 133 | 127 | 132 | 127,000 |
| 2009/02/10 | 136 | 136 | 134 | 134 | 24,000 |
| 2009/02/09 | 136 | 136 | 135 | 135 | 103,000 |
| 2009/02/06 | 137 | 138 | 135 | 136 | 71,000 |
| 2009/02/05 | 138 | 138 | 134 | 137 | 103,000 |
| 2009/02/04 | 135 | 136 | 133 | 136 | 64,000 |
| 2009/02/03 | 136 | 141 | 133 | 134 | 98,000 |
| 2009/02/02 | 135 | 135 | 134 | 134 | 32,000 |
| 2009/01/30 | 138 | 138 | 132 | 133 | 71,000 |
| 2009/01/29 | 137 | 139 | 136 | 139 | 44,000 |
| 2009/01/28 | 138 | 138 | 135 | 136 | 25,000 |
| 2009/01/27 | 137 | 138 | 134 | 138 | 38,000 |
| 2009/01/26 | 135 | 137 | 135 | 135 | 47,000 |
| 2009/01/23 | 135 | 135 | 132 | 134 | 39,000 |
| 2009/01/22 | 135 | 135 | 133 | 133 | 6,000 |
| 2009/01/21 | 133 | 137 | 133 | 134 | 35,000 |
| 2009/01/20 | 135 | 135 | 135 | 135 | 9,000 |
| 2009/01/19 | 136 | 136 | 134 | 135 | 29,000 |
| 2009/01/16 | 133 | 135 | 133 | 135 | 69,000 |
| 2009/01/15 | 134 | 136 | 134 | 136 | 47,000 |
| 2009/01/14 | 136 | 136 | 135 | 136 | 36,000 |
| 2009/01/13 | 138 | 138 | 135 | 135 | 52,000 |
| 2009/01/09 | 142 | 142 | 140 | 140 | 52,000 |
| 2009/01/08 | 143 | 143 | 139 | 139 | 51,000 |
| 2009/01/07 | 140 | 143 | 139 | 143 | 54,000 |
| 2009/01/06 | 141 | 141 | 138 | 139 | 66,000 |
| 2009/01/05 | 141 | 143 | 140 | 141 | 42,000 |