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 |
|---|---|---|---|---|---|
| 2013/12/30 | 259 | 282 | 259 | 273 | 1,731,000 |
| 2013/12/27 | 247 | 258 | 241 | 257 | 681,000 |
| 2013/12/26 | 234 | 246 | 234 | 244 | 391,000 |
| 2013/12/25 | 228 | 234 | 225 | 231 | 694,000 |
| 2013/12/24 | 238 | 240 | 229 | 231 | 608,000 |
| 2013/12/20 | 242 | 244 | 237 | 239 | 320,000 |
| 2013/12/19 | 244 | 246 | 240 | 243 | 296,000 |
| 2013/12/18 | 238 | 242 | 237 | 240 | 288,000 |
| 2013/12/17 | 242 | 245 | 234 | 239 | 534,000 |
| 2013/12/16 | 248 | 249 | 241 | 241 | 243,000 |
| 2013/12/13 | 251 | 251 | 246 | 247 | 356,000 |
| 2013/12/12 | 253 | 256 | 251 | 251 | 296,000 |
| 2013/12/11 | 254 | 257 | 253 | 254 | 345,000 |
| 2013/12/10 | 261 | 263 | 255 | 259 | 566,000 |
| 2013/12/09 | 262 | 265 | 259 | 261 | 443,000 |
| 2013/12/06 | 253 | 260 | 253 | 259 | 262,000 |
| 2013/12/05 | 259 | 261 | 253 | 253 | 353,000 |
| 2013/12/04 | 264 | 264 | 259 | 259 | 254,000 |
| 2013/12/03 | 271 | 271 | 264 | 264 | 271,000 |
| 2013/12/02 | 262 | 272 | 261 | 271 | 542,000 |
| 2013/11/29 | 262 | 263 | 258 | 261 | 341,000 |
| 2013/11/28 | 264 | 266 | 257 | 261 | 416,000 |
| 2013/11/27 | 262 | 269 | 261 | 261 | 264,000 |
| 2013/11/26 | 261 | 269 | 258 | 267 | 694,000 |
| 2013/11/25 | 275 | 276 | 261 | 264 | 569,000 |
| 2013/11/22 | 275 | 278 | 271 | 273 | 342,000 |
| 2013/11/21 | 282 | 282 | 274 | 275 | 398,000 |
| 2013/11/20 | 286 | 286 | 279 | 279 | 256,000 |
| 2013/11/19 | 285 | 291 | 281 | 285 | 1,249,000 |
| 2013/11/18 | 285 | 287 | 278 | 281 | 999,000 |
| 2013/11/15 | 267 | 289 | 266 | 285 | 2,825,000 |
| 2013/11/14 | 262 | 269 | 261 | 263 | 447,000 |
| 2013/11/13 | 262 | 266 | 261 | 264 | 388,000 |
| 2013/11/12 | 252 | 274 | 250 | 265 | 1,562,000 |
| 2013/11/11 | 252 | 255 | 250 | 250 | 432,000 |
| 2013/11/08 | 255 | 259 | 254 | 255 | 215,000 |
| 2013/11/07 | 261 | 267 | 259 | 260 | 233,000 |
| 2013/11/06 | 252 | 268 | 252 | 260 | 305,000 |
| 2013/11/05 | 253 | 260 | 253 | 255 | 264,000 |
| 2013/11/01 | 266 | 268 | 250 | 254 | 554,000 |
| 2013/10/31 | 276 | 279 | 264 | 266 | 624,000 |
| 2013/10/30 | 280 | 286 | 275 | 280 | 543,000 |
| 2013/10/29 | 277 | 280 | 274 | 277 | 288,000 |
| 2013/10/28 | 275 | 279 | 274 | 278 | 279,000 |
| 2013/10/25 | 281 | 281 | 274 | 274 | 387,000 |
| 2013/10/24 | 272 | 282 | 272 | 281 | 528,000 |
| 2013/10/23 | 290 | 291 | 278 | 280 | 524,000 |
| 2013/10/22 | 287 | 289 | 283 | 289 | 491,000 |
| 2013/10/21 | 283 | 291 | 282 | 288 | 537,000 |
| 2013/10/18 | 277 | 286 | 275 | 284 | 570,000 |
| 2013/10/17 | 283 | 287 | 274 | 280 | 710,000 |
| 2013/10/16 | 283 | 284 | 274 | 277 | 462,000 |
| 2013/10/15 | 291 | 295 | 283 | 284 | 576,000 |
| 2013/10/11 | 293 | 300 | 286 | 290 | 1,043,000 |
| 2013/10/10 | 283 | 301 | 283 | 286 | 3,559,000 |
| 2013/10/09 | 272 | 285 | 268 | 281 | 1,398,000 |
| 2013/10/08 | 263 | 283 | 262 | 280 | 1,445,000 |
| 2013/10/07 | 269 | 283 | 262 | 271 | 2,950,000 |
| 2013/10/04 | 270 | 270 | 258 | 261 | 995,000 |
| 2013/10/03 | 275 | 280 | 268 | 270 | 1,020,000 |
| 2013/10/02 | 291 | 296 | 276 | 282 | 1,077,000 |
| 2013/10/01 | 298 | 302 | 290 | 290 | 1,178,000 |
| 2013/09/30 | 294 | 313 | 292 | 295 | 2,142,000 |
| 2013/09/27 | 297 | 305 | 291 | 295 | 1,675,000 |
| 2013/09/26 | 298 | 313 | 287 | 308 | 2,692,000 |
| 2013/09/25 | 333 | 337 | 300 | 304 | 4,531,000 |
| 2013/09/24 | 341 | 356 | 333 | 340 | 6,550,000 |
| 2013/09/20 | 340 | 364 | 323 | 357 | 9,081,000 |
| 2013/09/19 | 310 | 330 | 305 | 318 | 6,681,000 |
| 2013/09/18 | 329 | 335 | 298 | 302 | 8,308,000 |
| 2013/09/17 | 324 | 371 | 315 | 337 | 23,645,000 |
| 2013/09/13 | 261 | 339 | 260 | 323 | 34,980,000 |
| 2013/09/12 | 226 | 273 | 226 | 260 | 18,060,000 |
| 2013/09/11 | 236 | 241 | 219 | 226 | 2,997,000 |
| 2013/09/10 | 210 | 284 | 208 | 231 | 10,720,000 |
| 2013/09/09 | 214 | 214 | 199 | 204 | 1,684,000 |
| 2013/09/06 | 187 | 187 | 180 | 184 | 304,000 |
| 2013/09/05 | 193 | 193 | 186 | 188 | 168,000 |
| 2013/09/04 | 193 | 193 | 188 | 191 | 137,000 |
| 2013/09/03 | 189 | 193 | 187 | 190 | 165,000 |
| 2013/09/02 | 184 | 190 | 181 | 190 | 152,000 |
| 2013/08/30 | 183 | 184 | 180 | 182 | 114,000 |
| 2013/08/29 | 182 | 186 | 182 | 184 | 83,000 |
| 2013/08/28 | 186 | 186 | 179 | 181 | 373,000 |
| 2013/08/27 | 188 | 195 | 187 | 187 | 414,000 |
| 2013/08/26 | 185 | 195 | 184 | 188 | 245,000 |
| 2013/08/23 | 185 | 185 | 181 | 183 | 137,000 |
| 2013/08/22 | 182 | 184 | 180 | 184 | 158,000 |
| 2013/08/21 | 190 | 195 | 182 | 183 | 257,000 |
| 2013/08/20 | 186 | 199 | 186 | 189 | 599,000 |
| 2013/08/19 | 183 | 187 | 182 | 186 | 112,000 |
| 2013/08/16 | 182 | 182 | 179 | 179 | 42,000 |
| 2013/08/15 | 183 | 183 | 181 | 182 | 36,000 |
| 2013/08/14 | 179 | 187 | 179 | 184 | 71,000 |
| 2013/08/13 | 177 | 179 | 176 | 179 | 52,000 |
| 2013/08/12 | 180 | 181 | 176 | 177 | 51,000 |
| 2013/08/09 | 180 | 181 | 179 | 179 | 32,000 |
| 2013/08/08 | 180 | 182 | 179 | 179 | 29,000 |
| 2013/08/07 | 183 | 183 | 181 | 181 | 27,000 |
| 2013/08/06 | 184 | 187 | 181 | 183 | 45,000 |
| 2013/08/05 | 186 | 187 | 184 | 185 | 40,000 |
| 2013/08/02 | 183 | 186 | 183 | 186 | 67,000 |
| 2013/08/01 | 178 | 184 | 178 | 183 | 87,000 |
| 2013/07/31 | 185 | 185 | 178 | 180 | 82,000 |
| 2013/07/30 | 178 | 189 | 177 | 185 | 119,000 |
| 2013/07/29 | 186 | 195 | 177 | 179 | 297,000 |
| 2013/07/26 | 187 | 190 | 184 | 188 | 199,000 |
| 2013/07/25 | 191 | 191 | 188 | 189 | 43,000 |
| 2013/07/24 | 193 | 194 | 188 | 191 | 86,000 |
| 2013/07/23 | 192 | 193 | 188 | 192 | 147,000 |
| 2013/07/22 | 192 | 195 | 192 | 195 | 66,000 |
| 2013/07/19 | 198 | 198 | 191 | 192 | 137,000 |
| 2013/07/18 | 196 | 198 | 193 | 194 | 147,000 |
| 2013/07/17 | 195 | 196 | 194 | 195 | 84,000 |
| 2013/07/16 | 199 | 199 | 195 | 195 | 107,000 |
| 2013/07/12 | 199 | 201 | 197 | 199 | 157,000 |
| 2013/07/11 | 199 | 200 | 191 | 198 | 336,000 |
| 2013/07/10 | 203 | 205 | 198 | 201 | 1,211,000 |
| 2013/07/09 | 187 | 189 | 185 | 188 | 88,000 |
| 2013/07/08 | 191 | 192 | 186 | 187 | 178,000 |
| 2013/07/05 | 189 | 190 | 185 | 190 | 266,000 |
| 2013/07/04 | 178 | 189 | 178 | 183 | 239,000 |
| 2013/07/03 | 180 | 180 | 177 | 178 | 93,000 |
| 2013/07/02 | 179 | 182 | 177 | 179 | 142,000 |
| 2013/07/01 | 171 | 176 | 169 | 176 | 149,000 |
| 2013/06/28 | 162 | 172 | 161 | 172 | 162,000 |
| 2013/06/27 | 162 | 162 | 155 | 161 | 91,000 |
| 2013/06/26 | 165 | 165 | 157 | 158 | 68,000 |
| 2013/06/25 | 166 | 166 | 160 | 161 | 51,000 |
| 2013/06/24 | 168 | 168 | 165 | 166 | 32,000 |
| 2013/06/21 | 165 | 166 | 160 | 165 | 53,000 |
| 2013/06/20 | 168 | 169 | 166 | 168 | 41,000 |
| 2013/06/19 | 170 | 172 | 168 | 169 | 92,000 |
| 2013/06/18 | 166 | 168 | 166 | 168 | 51,000 |
| 2013/06/17 | 163 | 168 | 163 | 165 | 69,000 |
| 2013/06/14 | 160 | 166 | 160 | 160 | 203,000 |
| 2013/06/13 | 163 | 163 | 156 | 159 | 71,000 |
| 2013/06/12 | 158 | 164 | 158 | 164 | 69,000 |
| 2013/06/11 | 164 | 167 | 161 | 162 | 73,000 |
| 2013/06/10 | 161 | 167 | 161 | 165 | 137,000 |
| 2013/06/07 | 161 | 161 | 154 | 158 | 179,000 |
| 2013/06/06 | 167 | 167 | 157 | 160 | 163,000 |
| 2013/06/05 | 172 | 176 | 167 | 168 | 118,000 |
| 2013/06/04 | 168 | 174 | 164 | 174 | 275,000 |
| 2013/06/03 | 176 | 176 | 170 | 170 | 115,000 |
| 2013/05/31 | 178 | 178 | 175 | 176 | 111,000 |
| 2013/05/30 | 179 | 180 | 175 | 175 | 156,000 |
| 2013/05/29 | 180 | 185 | 180 | 182 | 91,000 |
| 2013/05/28 | 179 | 181 | 177 | 178 | 130,000 |
| 2013/05/27 | 184 | 184 | 178 | 179 | 172,000 |
| 2013/05/24 | 189 | 194 | 185 | 186 | 207,000 |
| 2013/05/23 | 199 | 202 | 189 | 189 | 357,000 |
| 2013/05/22 | 203 | 203 | 199 | 199 | 165,000 |
| 2013/05/21 | 204 | 204 | 198 | 199 | 100,000 |
| 2013/05/20 | 203 | 205 | 202 | 202 | 160,000 |
| 2013/05/17 | 191 | 200 | 190 | 199 | 171,000 |
| 2013/05/16 | 192 | 193 | 185 | 189 | 227,000 |
| 2013/05/15 | 204 | 204 | 190 | 193 | 355,000 |
| 2013/05/14 | 202 | 203 | 199 | 200 | 250,000 |
| 2013/05/13 | 204 | 204 | 200 | 203 | 170,000 |
| 2013/05/10 | 208 | 210 | 203 | 204 | 181,000 |
| 2013/05/09 | 210 | 211 | 204 | 205 | 208,000 |
| 2013/05/08 | 212 | 213 | 210 | 210 | 226,000 |
| 2013/05/07 | 212 | 214 | 211 | 213 | 282,000 |
| 2013/05/02 | 211 | 212 | 209 | 212 | 185,000 |
| 2013/05/01 | 213 | 214 | 210 | 214 | 199,000 |
| 2013/04/30 | 217 | 217 | 213 | 214 | 324,000 |
| 2013/04/26 | 218 | 219 | 210 | 211 | 264,000 |
| 2013/04/25 | 211 | 217 | 210 | 217 | 758,000 |
| 2013/04/24 | 213 | 213 | 208 | 210 | 214,000 |
| 2013/04/23 | 214 | 214 | 209 | 211 | 124,000 |
| 2013/04/22 | 210 | 214 | 209 | 211 | 376,000 |
| 2013/04/19 | 205 | 207 | 203 | 206 | 144,000 |
| 2013/04/18 | 207 | 209 | 205 | 206 | 128,000 |
| 2013/04/17 | 206 | 209 | 205 | 206 | 151,000 |
| 2013/04/16 | 202 | 203 | 200 | 202 | 155,000 |
| 2013/04/15 | 206 | 210 | 206 | 208 | 167,000 |
| 2013/04/12 | 205 | 209 | 203 | 207 | 171,000 |
| 2013/04/11 | 210 | 211 | 205 | 206 | 258,000 |
| 2013/04/10 | 212 | 212 | 207 | 209 | 220,000 |
| 2013/04/09 | 220 | 220 | 207 | 211 | 521,000 |
| 2013/04/08 | 214 | 219 | 208 | 218 | 698,000 |
| 2013/04/05 | 206 | 215 | 200 | 206 | 851,000 |
| 2013/04/04 | 185 | 198 | 185 | 196 | 224,000 |
| 2013/04/03 | 190 | 195 | 187 | 190 | 184,000 |
| 2013/04/02 | 180 | 191 | 175 | 187 | 386,000 |
| 2013/04/01 | 195 | 195 | 183 | 183 | 413,000 |
| 2013/03/29 | 204 | 205 | 196 | 201 | 327,000 |
| 2013/03/28 | 211 | 213 | 202 | 206 | 245,000 |
| 2013/03/27 | 214 | 220 | 212 | 213 | 303,000 |
| 2013/03/26 | 206 | 220 | 205 | 213 | 732,000 |
| 2013/03/25 | 215 | 215 | 206 | 209 | 521,000 |
| 2013/03/22 | 220 | 222 | 215 | 215 | 428,000 |
| 2013/03/21 | 229 | 231 | 220 | 221 | 850,000 |
| 2013/03/19 | 233 | 233 | 217 | 225 | 986,000 |
| 2013/03/18 | 237 | 240 | 220 | 223 | 3,033,000 |
| 2013/03/15 | 215 | 224 | 212 | 222 | 2,452,000 |
| 2013/03/14 | 201 | 218 | 200 | 213 | 3,342,000 |
| 2013/03/13 | 190 | 204 | 190 | 199 | 707,000 |
| 2013/03/12 | 200 | 201 | 192 | 193 | 468,000 |
| 2013/03/11 | 193 | 203 | 192 | 200 | 791,000 |
| 2013/03/08 | 188 | 194 | 187 | 194 | 604,000 |
| 2013/03/07 | 191 | 191 | 185 | 186 | 630,000 |
| 2013/03/06 | 195 | 200 | 191 | 193 | 660,000 |
| 2013/03/05 | 203 | 206 | 193 | 196 | 2,136,000 |
| 2013/03/04 | 195 | 202 | 191 | 198 | 3,125,000 |
| 2013/03/01 | 176 | 197 | 175 | 185 | 3,256,000 |
| 2013/02/28 | 176 | 185 | 176 | 176 | 1,457,000 |
| 2013/02/27 | 180 | 183 | 168 | 175 | 1,906,000 |
| 2013/02/26 | 154 | 180 | 154 | 175 | 3,125,000 |
| 2013/02/25 | 157 | 157 | 155 | 155 | 97,000 |
| 2013/02/22 | 155 | 156 | 152 | 154 | 87,000 |
| 2013/02/21 | 156 | 156 | 156 | 156 | 38,000 |
| 2013/02/20 | 154 | 157 | 154 | 156 | 113,000 |
| 2013/02/19 | 156 | 157 | 154 | 155 | 124,000 |
| 2013/02/18 | 147 | 154 | 147 | 154 | 91,000 |
| 2013/02/15 | 153 | 153 | 147 | 150 | 214,000 |
| 2013/02/14 | 154 | 156 | 153 | 154 | 72,000 |
| 2013/02/13 | 158 | 159 | 154 | 154 | 184,000 |
| 2013/02/12 | 157 | 158 | 155 | 156 | 86,000 |
| 2013/02/08 | 157 | 158 | 153 | 154 | 103,000 |
| 2013/02/07 | 156 | 156 | 152 | 153 | 124,000 |
| 2013/02/06 | 159 | 159 | 156 | 156 | 109,000 |
| 2013/02/05 | 160 | 160 | 155 | 156 | 73,000 |
| 2013/02/04 | 155 | 159 | 154 | 159 | 207,000 |
| 2013/02/01 | 154 | 155 | 153 | 153 | 74,000 |
| 2013/01/31 | 152 | 153 | 152 | 152 | 85,000 |
| 2013/01/30 | 152 | 153 | 152 | 153 | 77,000 |
| 2013/01/29 | 149 | 153 | 149 | 151 | 133,000 |
| 2013/01/28 | 150 | 151 | 149 | 149 | 52,000 |
| 2013/01/25 | 149 | 151 | 149 | 149 | 84,000 |
| 2013/01/24 | 146 | 148 | 145 | 148 | 49,000 |
| 2013/01/23 | 148 | 150 | 147 | 148 | 78,000 |
| 2013/01/22 | 152 | 152 | 150 | 150 | 64,000 |
| 2013/01/21 | 151 | 151 | 149 | 149 | 86,000 |
| 2013/01/18 | 148 | 151 | 148 | 150 | 87,000 |
| 2013/01/17 | 149 | 151 | 146 | 147 | 103,000 |
| 2013/01/16 | 155 | 155 | 150 | 151 | 117,000 |
| 2013/01/15 | 155 | 156 | 154 | 154 | 148,000 |
| 2013/01/11 | 154 | 155 | 152 | 154 | 144,000 |
| 2013/01/10 | 151 | 155 | 150 | 153 | 257,000 |
| 2013/01/09 | 146 | 152 | 146 | 150 | 146,000 |
| 2013/01/08 | 151 | 151 | 148 | 150 | 112,000 |
| 2013/01/07 | 150 | 152 | 149 | 152 | 242,000 |
| 2013/01/04 | 150 | 152 | 147 | 150 | 241,000 |