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 |
---|---|---|---|---|---|
2012/12/28 | 150 | 151 | 143 | 146 | 206,000 |
2012/12/27 | 145 | 150 | 144 | 148 | 333,000 |
2012/12/26 | 146 | 151 | 143 | 144 | 957,000 |
2012/12/25 | 135 | 140 | 134 | 139 | 354,000 |
2012/12/21 | 136 | 138 | 134 | 135 | 255,000 |
2012/12/20 | 134 | 136 | 134 | 136 | 123,000 |
2012/12/19 | 133 | 136 | 133 | 136 | 145,000 |
2012/12/18 | 134 | 134 | 132 | 133 | 108,000 |
2012/12/17 | 131 | 133 | 130 | 133 | 101,000 |
2012/12/14 | 130 | 131 | 129 | 130 | 99,000 |
2012/12/13 | 131 | 132 | 130 | 131 | 57,000 |
2012/12/12 | 131 | 131 | 130 | 130 | 27,000 |
2012/12/11 | 130 | 130 | 128 | 130 | 33,000 |
2012/12/10 | 132 | 132 | 130 | 131 | 69,000 |
2012/12/07 | 131 | 131 | 130 | 131 | 137,000 |
2012/12/06 | 130 | 131 | 129 | 131 | 54,000 |
2012/12/05 | 127 | 130 | 127 | 130 | 23,000 |
2012/12/04 | 128 | 129 | 128 | 129 | 47,000 |
2012/12/03 | 127 | 129 | 127 | 129 | 87,000 |
2012/11/30 | 129 | 130 | 128 | 128 | 73,000 |
2012/11/29 | 128 | 129 | 128 | 129 | 42,000 |
2012/11/28 | 130 | 130 | 127 | 128 | 85,000 |
2012/11/27 | 129 | 130 | 127 | 130 | 104,000 |
2012/11/26 | 129 | 129 | 128 | 129 | 67,000 |
2012/11/22 | 128 | 128 | 126 | 128 | 68,000 |
2012/11/21 | 126 | 128 | 126 | 127 | 39,000 |
2012/11/20 | 128 | 128 | 126 | 126 | 52,000 |
2012/11/19 | 127 | 128 | 127 | 128 | 29,000 |
2012/11/16 | 125 | 127 | 125 | 126 | 34,000 |
2012/11/15 | 123 | 126 | 122 | 125 | 60,000 |
2012/11/14 | 122 | 123 | 122 | 123 | 10,000 |
2012/11/13 | 123 | 123 | 122 | 122 | 24,000 |
2012/11/12 | 125 | 125 | 123 | 123 | 19,000 |
2012/11/09 | 125 | 126 | 125 | 125 | 16,000 |
2012/11/08 | 126 | 126 | 125 | 125 | 24,000 |
2012/11/07 | 126 | 127 | 126 | 126 | 15,000 |
2012/11/06 | 127 | 127 | 126 | 126 | 17,000 |
2012/11/05 | 128 | 128 | 126 | 127 | 33,000 |
2012/11/02 | 127 | 129 | 127 | 129 | 68,000 |
2012/11/01 | 129 | 130 | 126 | 126 | 188,000 |
2012/10/31 | 125 | 127 | 124 | 126 | 65,000 |
2012/10/30 | 125 | 126 | 125 | 125 | 33,000 |
2012/10/29 | 127 | 127 | 125 | 126 | 18,000 |
2012/10/26 | 127 | 128 | 126 | 127 | 46,000 |
2012/10/25 | 126 | 127 | 126 | 127 | 41,000 |
2012/10/24 | 125 | 126 | 125 | 126 | 18,000 |
2012/10/23 | 126 | 126 | 125 | 125 | 36,000 |
2012/10/22 | 124 | 126 | 124 | 126 | 38,000 |
2012/10/19 | 125 | 125 | 124 | 125 | 47,000 |
2012/10/18 | 123 | 126 | 123 | 126 | 70,000 |
2012/10/17 | 122 | 124 | 122 | 123 | 56,000 |
2012/10/16 | 121 | 123 | 121 | 122 | 72,000 |
2012/10/15 | 120 | 122 | 120 | 121 | 20,000 |
2012/10/12 | 121 | 122 | 121 | 121 | 38,000 |
2012/10/11 | 119 | 121 | 119 | 121 | 47,000 |
2012/10/10 | 120 | 120 | 118 | 119 | 36,000 |
2012/10/09 | 120 | 121 | 120 | 120 | 19,000 |
2012/10/05 | 119 | 121 | 119 | 119 | 42,000 |
2012/10/04 | 118 | 120 | 118 | 119 | 33,000 |
2012/10/03 | 119 | 120 | 118 | 118 | 105,000 |
2012/10/02 | 120 | 121 | 119 | 119 | 49,000 |
2012/10/01 | 121 | 121 | 120 | 120 | 86,000 |
2012/09/28 | 123 | 123 | 121 | 121 | 68,000 |
2012/09/27 | 122 | 124 | 121 | 124 | 127,000 |
2012/09/26 | 125 | 125 | 123 | 124 | 67,000 |
2012/09/25 | 126 | 127 | 125 | 126 | 119,000 |
2012/09/24 | 126 | 127 | 125 | 126 | 106,000 |
2012/09/21 | 129 | 130 | 126 | 126 | 315,000 |
2012/09/20 | 132 | 132 | 130 | 131 | 81,000 |
2012/09/19 | 130 | 133 | 130 | 132 | 101,000 |
2012/09/18 | 131 | 131 | 129 | 131 | 56,000 |
2012/09/14 | 128 | 131 | 128 | 131 | 111,000 |
2012/09/13 | 127 | 128 | 126 | 127 | 68,000 |
2012/09/12 | 124 | 127 | 124 | 127 | 43,000 |
2012/09/11 | 124 | 125 | 124 | 125 | 37,000 |
2012/09/10 | 125 | 126 | 125 | 126 | 21,000 |
2012/09/07 | 123 | 126 | 123 | 126 | 74,000 |
2012/09/06 | 123 | 123 | 122 | 122 | 23,000 |
2012/09/05 | 125 | 125 | 122 | 122 | 88,000 |
2012/09/04 | 125 | 125 | 124 | 125 | 38,000 |
2012/09/03 | 124 | 125 | 122 | 125 | 112,000 |
2012/08/31 | 125 | 126 | 125 | 126 | 31,000 |
2012/08/30 | 127 | 128 | 126 | 126 | 52,000 |
2012/08/29 | 127 | 127 | 126 | 126 | 19,000 |
2012/08/28 | 129 | 129 | 128 | 128 | 28,000 |
2012/08/27 | 131 | 131 | 128 | 129 | 35,000 |
2012/08/24 | 131 | 131 | 128 | 129 | 60,000 |
2012/08/23 | 129 | 130 | 128 | 129 | 31,000 |
2012/08/22 | 129 | 130 | 128 | 129 | 30,000 |
2012/08/21 | 129 | 130 | 129 | 129 | 50,000 |
2012/08/20 | 129 | 131 | 129 | 129 | 58,000 |
2012/08/17 | 131 | 132 | 130 | 132 | 36,000 |
2012/08/16 | 130 | 131 | 130 | 131 | 68,000 |
2012/08/15 | 131 | 132 | 129 | 132 | 60,000 |
2012/08/14 | 128 | 131 | 128 | 130 | 158,000 |
2012/08/13 | 128 | 128 | 127 | 128 | 14,000 |
2012/08/10 | 128 | 128 | 127 | 128 | 48,000 |
2012/08/09 | 126 | 128 | 126 | 128 | 31,000 |
2012/08/08 | 125 | 127 | 125 | 127 | 38,000 |
2012/08/07 | 126 | 127 | 125 | 126 | 40,000 |
2012/08/06 | 127 | 127 | 125 | 126 | 21,000 |
2012/08/03 | 125 | 125 | 124 | 125 | 21,000 |
2012/08/02 | 125 | 128 | 125 | 127 | 75,000 |
2012/08/01 | 127 | 127 | 125 | 125 | 31,000 |
2012/07/31 | 127 | 127 | 126 | 127 | 48,000 |
2012/07/30 | 127 | 127 | 126 | 127 | 19,000 |
2012/07/27 | 126 | 126 | 125 | 125 | 38,000 |
2012/07/26 | 123 | 125 | 122 | 125 | 103,000 |
2012/07/25 | 124 | 124 | 121 | 123 | 132,000 |
2012/07/24 | 125 | 125 | 123 | 124 | 124,000 |
2012/07/23 | 128 | 132 | 126 | 126 | 279,000 |
2012/07/20 | 127 | 130 | 127 | 127 | 173,000 |
2012/07/19 | 127 | 128 | 126 | 127 | 40,000 |
2012/07/18 | 129 | 130 | 126 | 126 | 71,000 |
2012/07/17 | 128 | 130 | 127 | 129 | 53,000 |
2012/07/13 | 128 | 128 | 127 | 127 | 33,000 |
2012/07/12 | 129 | 130 | 128 | 128 | 35,000 |
2012/07/11 | 129 | 130 | 129 | 129 | 21,000 |
2012/07/10 | 131 | 132 | 129 | 129 | 69,000 |
2012/07/09 | 129 | 132 | 129 | 132 | 63,000 |
2012/07/06 | 129 | 132 | 129 | 129 | 107,000 |
2012/07/05 | 132 | 134 | 131 | 131 | 106,000 |
2012/07/04 | 138 | 139 | 130 | 130 | 367,000 |
2012/07/03 | 134 | 139 | 133 | 137 | 183,000 |
2012/07/02 | 135 | 135 | 133 | 135 | 49,000 |
2012/06/29 | 133 | 134 | 132 | 134 | 38,000 |
2012/06/28 | 133 | 133 | 132 | 133 | 95,000 |
2012/06/27 | 132 | 133 | 131 | 131 | 58,000 |
2012/06/26 | 130 | 132 | 130 | 131 | 77,000 |
2012/06/25 | 140 | 140 | 129 | 129 | 442,000 |
2012/06/22 | 136 | 139 | 136 | 139 | 23,000 |
2012/06/21 | 138 | 138 | 135 | 137 | 26,000 |
2012/06/20 | 135 | 136 | 135 | 136 | 13,000 |
2012/06/19 | 135 | 137 | 135 | 135 | 11,000 |
2012/06/18 | 140 | 140 | 136 | 136 | 16,000 |
2012/06/15 | 134 | 136 | 133 | 136 | 18,000 |
2012/06/14 | 134 | 135 | 134 | 135 | 8,000 |
2012/06/13 | 136 | 136 | 136 | 136 | 4,000 |
2012/06/12 | 135 | 138 | 133 | 138 | 24,000 |
2012/06/11 | 140 | 140 | 132 | 135 | 128,000 |
2012/06/08 | 142 | 142 | 134 | 138 | 89,000 |
2012/06/07 | 133 | 137 | 133 | 137 | 28,000 |
2012/06/06 | 130 | 136 | 128 | 135 | 44,000 |
2012/06/05 | 127 | 129 | 126 | 129 | 19,000 |
2012/06/04 | 125 | 128 | 122 | 127 | 41,000 |
2012/06/01 | 125 | 129 | 124 | 126 | 25,000 |
2012/05/31 | 124 | 128 | 123 | 128 | 48,000 |
2012/05/30 | 128 | 129 | 126 | 129 | 32,000 |
2012/05/29 | 128 | 128 | 127 | 128 | 8,000 |
2012/05/28 | 129 | 129 | 126 | 128 | 16,000 |
2012/05/25 | 129 | 129 | 125 | 126 | 18,000 |
2012/05/24 | 128 | 128 | 124 | 125 | 18,000 |
2012/05/23 | 125 | 125 | 124 | 125 | 26,000 |
2012/05/22 | 126 | 127 | 125 | 125 | 8,000 |
2012/05/21 | 127 | 128 | 124 | 124 | 29,000 |
2012/05/18 | 125 | 125 | 124 | 124 | 56,000 |
2012/05/17 | 128 | 130 | 125 | 130 | 31,000 |
2012/05/16 | 127 | 128 | 125 | 125 | 41,000 |
2012/05/15 | 126 | 128 | 123 | 128 | 57,000 |
2012/05/14 | 130 | 131 | 127 | 128 | 34,000 |
2012/05/11 | 134 | 134 | 130 | 130 | 52,000 |
2012/05/10 | 134 | 135 | 133 | 135 | 29,000 |
2012/05/09 | 137 | 137 | 136 | 136 | 18,000 |
2012/05/08 | 136 | 140 | 136 | 140 | 15,000 |
2012/05/07 | 135 | 139 | 135 | 138 | 31,000 |
2012/05/02 | 139 | 139 | 136 | 137 | 25,000 |
2012/05/01 | 139 | 139 | 137 | 138 | 11,000 |
2012/04/27 | 141 | 141 | 138 | 139 | 39,000 |
2012/04/26 | 142 | 142 | 139 | 141 | 25,000 |
2012/04/25 | 144 | 145 | 143 | 143 | 22,000 |
2012/04/24 | 141 | 144 | 141 | 144 | 12,000 |
2012/04/23 | 144 | 144 | 142 | 142 | 14,000 |
2012/04/20 | 143 | 146 | 142 | 144 | 16,000 |
2012/04/19 | 140 | 143 | 140 | 142 | 17,000 |
2012/04/18 | 140 | 143 | 140 | 140 | 33,000 |
2012/04/17 | 139 | 141 | 138 | 138 | 19,000 |
2012/04/16 | 138 | 142 | 137 | 142 | 17,000 |
2012/04/13 | 141 | 142 | 139 | 139 | 55,000 |
2012/04/12 | 136 | 141 | 135 | 138 | 47,000 |
2012/04/11 | 136 | 137 | 136 | 137 | 31,000 |
2012/04/10 | 145 | 146 | 139 | 139 | 80,000 |
2012/04/09 | 147 | 147 | 144 | 144 | 14,000 |
2012/04/06 | 144 | 148 | 144 | 148 | 24,000 |
2012/04/05 | 143 | 146 | 142 | 146 | 32,000 |
2012/04/04 | 147 | 147 | 143 | 144 | 87,000 |
2012/04/03 | 149 | 150 | 146 | 146 | 40,000 |
2012/04/02 | 150 | 151 | 149 | 151 | 60,000 |
2012/03/30 | 150 | 152 | 149 | 151 | 81,000 |
2012/03/29 | 146 | 150 | 145 | 150 | 48,000 |
2012/03/28 | 150 | 150 | 145 | 145 | 56,000 |
2012/03/27 | 147 | 151 | 147 | 151 | 108,000 |
2012/03/26 | 149 | 151 | 145 | 145 | 178,000 |
2012/03/23 | 152 | 152 | 147 | 151 | 138,000 |
2012/03/22 | 153 | 155 | 149 | 153 | 81,000 |
2012/03/21 | 160 | 160 | 153 | 153 | 152,000 |
2012/03/19 | 161 | 162 | 157 | 157 | 97,000 |
2012/03/16 | 158 | 163 | 157 | 161 | 92,000 |
2012/03/15 | 160 | 160 | 156 | 158 | 69,000 |
2012/03/14 | 160 | 163 | 157 | 157 | 132,000 |
2012/03/13 | 161 | 163 | 159 | 160 | 185,000 |
2012/03/12 | 165 | 167 | 161 | 163 | 668,000 |
2012/03/09 | 153 | 157 | 152 | 155 | 124,000 |
2012/03/08 | 152 | 155 | 152 | 152 | 24,000 |
2012/03/07 | 150 | 155 | 150 | 152 | 63,000 |
2012/03/06 | 156 | 156 | 151 | 152 | 27,000 |
2012/03/05 | 156 | 157 | 153 | 153 | 60,000 |
2012/03/02 | 149 | 157 | 149 | 157 | 95,000 |
2012/03/01 | 154 | 157 | 148 | 150 | 140,000 |
2012/02/29 | 159 | 160 | 154 | 154 | 329,000 |
2012/02/28 | 155 | 158 | 155 | 157 | 183,000 |
2012/02/27 | 159 | 160 | 157 | 158 | 95,000 |
2012/02/24 | 157 | 160 | 156 | 158 | 364,000 |
2012/02/23 | 154 | 160 | 151 | 158 | 342,000 |
2012/02/22 | 152 | 155 | 150 | 153 | 180,000 |
2012/02/21 | 152 | 152 | 150 | 151 | 211,000 |
2012/02/20 | 152 | 153 | 150 | 152 | 138,000 |
2012/02/17 | 152 | 152 | 149 | 151 | 322,000 |
2012/02/16 | 150 | 150 | 148 | 149 | 244,000 |
2012/02/15 | 151 | 151 | 147 | 147 | 285,000 |
2012/02/14 | 145 | 145 | 143 | 145 | 71,000 |
2012/02/13 | 141 | 143 | 141 | 143 | 39,000 |
2012/02/10 | 145 | 146 | 142 | 142 | 119,000 |
2012/02/09 | 144 | 145 | 143 | 145 | 141,000 |
2012/02/08 | 146 | 147 | 142 | 144 | 270,000 |
2012/02/07 | 141 | 153 | 141 | 146 | 658,000 |
2012/02/06 | 142 | 147 | 142 | 142 | 410,000 |
2012/02/03 | 142 | 144 | 139 | 139 | 210,000 |
2012/02/02 | 145 | 145 | 138 | 140 | 219,000 |
2012/02/01 | 144 | 148 | 140 | 142 | 292,000 |
2012/01/31 | 150 | 150 | 144 | 146 | 309,000 |
2012/01/30 | 146 | 151 | 146 | 148 | 361,000 |
2012/01/27 | 153 | 157 | 146 | 146 | 985,000 |
2012/01/26 | 166 | 167 | 149 | 150 | 3,263,000 |
2012/01/25 | 130 | 176 | 127 | 167 | 7,987,000 |
2012/01/24 | 130 | 132 | 125 | 127 | 82,000 |
2012/01/23 | 130 | 131 | 129 | 129 | 33,000 |
2012/01/20 | 130 | 130 | 129 | 130 | 15,000 |
2012/01/19 | 128 | 130 | 128 | 128 | 17,000 |
2012/01/18 | 128 | 129 | 127 | 128 | 17,000 |
2012/01/17 | 128 | 128 | 125 | 127 | 65,000 |
2012/01/16 | 126 | 127 | 125 | 127 | 17,000 |
2012/01/13 | 127 | 130 | 127 | 127 | 48,000 |
2012/01/12 | 129 | 129 | 127 | 127 | 21,000 |
2012/01/11 | 130 | 130 | 128 | 130 | 14,000 |
2012/01/10 | 129 | 130 | 127 | 130 | 26,000 |
2012/01/06 | 128 | 129 | 125 | 125 | 13,000 |
2012/01/05 | 127 | 129 | 126 | 128 | 24,000 |
2012/01/04 | 126 | 129 | 125 | 129 | 44,000 |