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 |
---|---|---|---|---|---|
2014/12/30 | 201 | 204 | 200 | 201 | 145,000 |
2014/12/29 | 203 | 205 | 201 | 203 | 137,000 |
2014/12/26 | 202 | 204 | 201 | 204 | 128,000 |
2014/12/25 | 205 | 207 | 198 | 200 | 315,000 |
2014/12/24 | 202 | 212 | 201 | 207 | 728,000 |
2014/12/22 | 202 | 202 | 200 | 202 | 181,000 |
2014/12/19 | 202 | 203 | 201 | 203 | 114,000 |
2014/12/18 | 199 | 202 | 197 | 200 | 315,000 |
2014/12/17 | 195 | 199 | 194 | 195 | 231,000 |
2014/12/16 | 200 | 200 | 195 | 195 | 134,000 |
2014/12/15 | 197 | 205 | 197 | 200 | 156,000 |
2014/12/12 | 202 | 203 | 201 | 202 | 217,000 |
2014/12/11 | 201 | 203 | 200 | 202 | 159,000 |
2014/12/10 | 205 | 207 | 202 | 204 | 291,000 |
2014/12/09 | 208 | 212 | 207 | 207 | 142,000 |
2014/12/08 | 210 | 215 | 210 | 212 | 166,000 |
2014/12/05 | 213 | 215 | 210 | 212 | 340,000 |
2014/12/04 | 215 | 217 | 214 | 216 | 305,000 |
2014/12/03 | 212 | 216 | 211 | 213 | 220,000 |
2014/12/02 | 211 | 212 | 206 | 209 | 310,000 |
2014/12/01 | 209 | 212 | 208 | 212 | 155,000 |
2014/11/28 | 211 | 214 | 207 | 209 | 273,000 |
2014/11/27 | 210 | 211 | 206 | 207 | 72,000 |
2014/11/26 | 209 | 211 | 207 | 209 | 111,000 |
2014/11/25 | 210 | 210 | 208 | 208 | 60,000 |
2014/11/21 | 205 | 211 | 203 | 210 | 196,000 |
2014/11/20 | 207 | 207 | 205 | 205 | 66,000 |
2014/11/19 | 206 | 208 | 204 | 205 | 66,000 |
2014/11/18 | 206 | 207 | 204 | 207 | 77,000 |
2014/11/17 | 205 | 206 | 202 | 202 | 253,000 |
2014/11/14 | 210 | 210 | 205 | 207 | 89,000 |
2014/11/13 | 204 | 206 | 202 | 206 | 131,000 |
2014/11/12 | 208 | 211 | 204 | 204 | 141,000 |
2014/11/11 | 206 | 209 | 205 | 209 | 65,000 |
2014/11/10 | 205 | 209 | 205 | 207 | 88,000 |
2014/11/07 | 212 | 212 | 207 | 208 | 101,000 |
2014/11/06 | 214 | 215 | 209 | 209 | 145,000 |
2014/11/05 | 213 | 214 | 207 | 212 | 224,000 |
2014/11/04 | 220 | 220 | 211 | 214 | 455,000 |
2014/10/31 | 205 | 212 | 196 | 210 | 538,000 |
2014/10/30 | 203 | 203 | 200 | 200 | 159,000 |
2014/10/29 | 199 | 201 | 198 | 201 | 56,000 |
2014/10/28 | 200 | 200 | 196 | 198 | 53,000 |
2014/10/27 | 200 | 200 | 198 | 198 | 50,000 |
2014/10/24 | 198 | 198 | 196 | 197 | 67,000 |
2014/10/23 | 196 | 198 | 194 | 195 | 87,000 |
2014/10/22 | 196 | 197 | 194 | 196 | 85,000 |
2014/10/21 | 198 | 198 | 193 | 194 | 91,000 |
2014/10/20 | 194 | 198 | 192 | 197 | 105,000 |
2014/10/17 | 193 | 197 | 188 | 189 | 137,000 |
2014/10/16 | 192 | 193 | 189 | 191 | 323,000 |
2014/10/15 | 195 | 198 | 194 | 198 | 155,000 |
2014/10/14 | 194 | 204 | 194 | 195 | 171,000 |
2014/10/10 | 198 | 200 | 197 | 200 | 314,000 |
2014/10/09 | 211 | 211 | 204 | 204 | 129,000 |
2014/10/08 | 207 | 210 | 204 | 209 | 163,000 |
2014/10/07 | 210 | 212 | 209 | 209 | 189,000 |
2014/10/06 | 207 | 210 | 204 | 208 | 1,046,000 |
2014/10/03 | 216 | 217 | 212 | 215 | 134,000 |
2014/10/02 | 220 | 220 | 215 | 215 | 216,000 |
2014/10/01 | 225 | 225 | 222 | 222 | 93,000 |
2014/09/30 | 227 | 227 | 222 | 223 | 196,000 |
2014/09/29 | 227 | 228 | 226 | 228 | 76,000 |
2014/09/26 | 227 | 229 | 226 | 227 | 96,000 |
2014/09/25 | 231 | 231 | 228 | 231 | 101,000 |
2014/09/24 | 228 | 229 | 226 | 229 | 114,000 |
2014/09/22 | 230 | 230 | 228 | 229 | 73,000 |
2014/09/19 | 228 | 232 | 227 | 230 | 249,000 |
2014/09/18 | 226 | 228 | 225 | 227 | 132,000 |
2014/09/17 | 229 | 229 | 225 | 225 | 94,000 |
2014/09/16 | 226 | 229 | 226 | 228 | 85,000 |
2014/09/12 | 227 | 228 | 226 | 226 | 159,000 |
2014/09/11 | 228 | 229 | 226 | 227 | 71,000 |
2014/09/10 | 229 | 229 | 226 | 227 | 101,000 |
2014/09/09 | 228 | 230 | 227 | 228 | 98,000 |
2014/09/08 | 229 | 230 | 225 | 228 | 228,000 |
2014/09/05 | 225 | 228 | 224 | 225 | 115,000 |
2014/09/04 | 225 | 227 | 225 | 225 | 192,000 |
2014/09/03 | 231 | 231 | 229 | 230 | 72,000 |
2014/09/02 | 231 | 231 | 228 | 230 | 118,000 |
2014/09/01 | 226 | 232 | 224 | 228 | 203,000 |
2014/08/29 | 224 | 226 | 223 | 225 | 71,000 |
2014/08/28 | 227 | 227 | 224 | 225 | 80,000 |
2014/08/27 | 227 | 228 | 226 | 227 | 96,000 |
2014/08/26 | 229 | 229 | 226 | 227 | 113,000 |
2014/08/25 | 232 | 232 | 229 | 230 | 67,000 |
2014/08/22 | 232 | 234 | 228 | 231 | 128,000 |
2014/08/21 | 234 | 235 | 231 | 234 | 266,000 |
2014/08/20 | 234 | 237 | 233 | 234 | 346,000 |
2014/08/19 | 237 | 240 | 230 | 231 | 826,000 |
2014/08/18 | 225 | 229 | 224 | 225 | 55,000 |
2014/08/15 | 225 | 226 | 224 | 225 | 53,000 |
2014/08/14 | 223 | 226 | 221 | 225 | 124,000 |
2014/08/13 | 220 | 220 | 218 | 219 | 56,000 |
2014/08/12 | 220 | 221 | 216 | 219 | 163,000 |
2014/08/11 | 218 | 220 | 217 | 220 | 77,000 |
2014/08/08 | 217 | 219 | 213 | 213 | 206,000 |
2014/08/07 | 219 | 222 | 215 | 221 | 151,000 |
2014/08/06 | 222 | 222 | 218 | 219 | 197,000 |
2014/08/05 | 227 | 229 | 223 | 223 | 186,000 |
2014/08/04 | 227 | 228 | 227 | 227 | 70,000 |
2014/08/01 | 227 | 230 | 225 | 228 | 173,000 |
2014/07/31 | 232 | 234 | 230 | 231 | 173,000 |
2014/07/30 | 234 | 234 | 230 | 233 | 213,000 |
2014/07/29 | 238 | 240 | 232 | 235 | 391,000 |
2014/07/28 | 238 | 240 | 233 | 236 | 292,000 |
2014/07/25 | 238 | 239 | 233 | 239 | 209,000 |
2014/07/24 | 235 | 243 | 235 | 235 | 668,000 |
2014/07/23 | 230 | 244 | 228 | 233 | 1,247,000 |
2014/07/22 | 228 | 231 | 227 | 230 | 220,000 |
2014/07/18 | 225 | 228 | 223 | 226 | 340,000 |
2014/07/17 | 223 | 234 | 222 | 231 | 586,000 |
2014/07/16 | 225 | 225 | 221 | 221 | 130,000 |
2014/07/15 | 226 | 227 | 223 | 225 | 148,000 |
2014/07/14 | 222 | 224 | 221 | 222 | 74,000 |
2014/07/11 | 222 | 223 | 220 | 222 | 123,000 |
2014/07/10 | 227 | 227 | 223 | 223 | 97,000 |
2014/07/09 | 226 | 237 | 225 | 227 | 525,000 |
2014/07/08 | 230 | 230 | 225 | 228 | 125,000 |
2014/07/07 | 232 | 232 | 227 | 229 | 116,000 |
2014/07/04 | 231 | 231 | 226 | 229 | 181,000 |
2014/07/03 | 232 | 233 | 229 | 230 | 105,000 |
2014/07/02 | 230 | 233 | 230 | 231 | 233,000 |
2014/07/01 | 226 | 231 | 226 | 229 | 199,000 |
2014/06/30 | 222 | 230 | 220 | 228 | 238,000 |
2014/06/27 | 227 | 227 | 222 | 223 | 162,000 |
2014/06/26 | 229 | 229 | 225 | 225 | 114,000 |
2014/06/25 | 226 | 230 | 226 | 226 | 154,000 |
2014/06/24 | 228 | 230 | 224 | 230 | 113,000 |
2014/06/23 | 231 | 232 | 228 | 229 | 115,000 |
2014/06/20 | 231 | 233 | 227 | 231 | 313,000 |
2014/06/19 | 230 | 233 | 228 | 231 | 202,000 |
2014/06/18 | 233 | 235 | 228 | 230 | 216,000 |
2014/06/17 | 225 | 234 | 225 | 233 | 248,000 |
2014/06/16 | 234 | 234 | 227 | 228 | 248,000 |
2014/06/13 | 231 | 236 | 229 | 235 | 483,000 |
2014/06/12 | 232 | 233 | 230 | 232 | 138,000 |
2014/06/11 | 233 | 235 | 232 | 233 | 262,000 |
2014/06/10 | 231 | 234 | 226 | 230 | 758,000 |
2014/06/09 | 224 | 232 | 221 | 232 | 939,000 |
2014/06/06 | 228 | 228 | 222 | 224 | 432,000 |
2014/06/05 | 211 | 229 | 210 | 226 | 720,000 |
2014/06/04 | 210 | 213 | 210 | 213 | 94,000 |
2014/06/03 | 213 | 215 | 211 | 212 | 131,000 |
2014/06/02 | 209 | 213 | 209 | 212 | 137,000 |
2014/05/30 | 209 | 212 | 207 | 207 | 139,000 |
2014/05/29 | 211 | 211 | 206 | 209 | 180,000 |
2014/05/28 | 207 | 213 | 206 | 212 | 196,000 |
2014/05/27 | 210 | 210 | 207 | 207 | 108,000 |
2014/05/26 | 203 | 209 | 203 | 208 | 141,000 |
2014/05/23 | 200 | 205 | 200 | 203 | 202,000 |
2014/05/22 | 193 | 198 | 193 | 197 | 90,000 |
2014/05/21 | 188 | 192 | 187 | 191 | 86,000 |
2014/05/20 | 190 | 193 | 188 | 190 | 190,000 |
2014/05/19 | 199 | 200 | 188 | 190 | 193,000 |
2014/05/16 | 199 | 201 | 195 | 199 | 257,000 |
2014/05/15 | 201 | 206 | 188 | 199 | 501,000 |
2014/05/14 | 205 | 206 | 203 | 206 | 76,000 |
2014/05/13 | 201 | 205 | 201 | 205 | 99,000 |
2014/05/12 | 203 | 204 | 198 | 199 | 198,000 |
2014/05/09 | 203 | 206 | 203 | 205 | 142,000 |
2014/05/08 | 203 | 205 | 202 | 203 | 156,000 |
2014/05/07 | 208 | 208 | 203 | 203 | 123,000 |
2014/05/02 | 208 | 211 | 207 | 209 | 236,000 |
2014/05/01 | 202 | 207 | 202 | 207 | 152,000 |
2014/04/30 | 206 | 208 | 202 | 204 | 294,000 |
2014/04/28 | 209 | 209 | 206 | 209 | 135,000 |
2014/04/25 | 210 | 213 | 209 | 210 | 153,000 |
2014/04/24 | 209 | 210 | 208 | 209 | 130,000 |
2014/04/23 | 211 | 211 | 208 | 210 | 134,000 |
2014/04/22 | 214 | 215 | 208 | 208 | 321,000 |
2014/04/21 | 217 | 220 | 213 | 214 | 240,000 |
2014/04/18 | 218 | 218 | 215 | 217 | 85,000 |
2014/04/17 | 218 | 220 | 215 | 218 | 264,000 |
2014/04/16 | 212 | 217 | 210 | 217 | 357,000 |
2014/04/15 | 213 | 214 | 208 | 208 | 143,000 |
2014/04/14 | 211 | 217 | 210 | 210 | 248,000 |
2014/04/11 | 208 | 217 | 207 | 213 | 843,000 |
2014/04/10 | 225 | 226 | 217 | 218 | 214,000 |
2014/04/09 | 224 | 224 | 218 | 221 | 315,000 |
2014/04/08 | 233 | 233 | 226 | 226 | 290,000 |
2014/04/07 | 234 | 236 | 230 | 232 | 304,000 |
2014/04/04 | 238 | 244 | 236 | 238 | 490,000 |
2014/04/03 | 241 | 246 | 239 | 240 | 463,000 |
2014/04/02 | 241 | 245 | 240 | 241 | 325,000 |
2014/04/01 | 244 | 245 | 238 | 243 | 467,000 |
2014/03/31 | 245 | 252 | 242 | 246 | 1,499,000 |
2014/03/28 | 234 | 242 | 232 | 239 | 1,322,000 |
2014/03/27 | 222 | 232 | 222 | 229 | 649,000 |
2014/03/26 | 230 | 234 | 225 | 226 | 302,000 |
2014/03/25 | 228 | 236 | 228 | 231 | 646,000 |
2014/03/24 | 218 | 233 | 218 | 232 | 728,000 |
2014/03/20 | 214 | 219 | 208 | 214 | 501,000 |
2014/03/19 | 213 | 220 | 209 | 215 | 679,000 |
2014/03/18 | 212 | 212 | 208 | 210 | 291,000 |
2014/03/17 | 207 | 214 | 203 | 204 | 462,000 |
2014/03/14 | 216 | 218 | 210 | 212 | 672,000 |
2014/03/13 | 230 | 230 | 221 | 224 | 381,000 |
2014/03/12 | 234 | 234 | 229 | 230 | 314,000 |
2014/03/11 | 232 | 235 | 231 | 234 | 349,000 |
2014/03/10 | 236 | 238 | 230 | 238 | 535,000 |
2014/03/07 | 237 | 241 | 231 | 233 | 1,438,000 |
2014/03/06 | 213 | 236 | 213 | 235 | 1,633,000 |
2014/03/05 | 212 | 215 | 211 | 213 | 253,000 |
2014/03/04 | 212 | 213 | 210 | 213 | 206,000 |
2014/03/03 | 212 | 213 | 209 | 212 | 282,000 |
2014/02/28 | 217 | 217 | 213 | 213 | 161,000 |
2014/02/27 | 215 | 216 | 214 | 214 | 106,000 |
2014/02/26 | 215 | 218 | 215 | 217 | 83,000 |
2014/02/25 | 214 | 219 | 212 | 219 | 134,000 |
2014/02/24 | 210 | 213 | 208 | 211 | 133,000 |
2014/02/21 | 206 | 210 | 203 | 210 | 97,000 |
2014/02/20 | 209 | 210 | 203 | 204 | 96,000 |
2014/02/19 | 210 | 212 | 207 | 210 | 61,000 |
2014/02/18 | 204 | 211 | 203 | 211 | 158,000 |
2014/02/17 | 203 | 206 | 196 | 204 | 209,000 |
2014/02/14 | 207 | 208 | 199 | 199 | 296,000 |
2014/02/13 | 215 | 215 | 205 | 205 | 274,000 |
2014/02/12 | 218 | 219 | 213 | 214 | 198,000 |
2014/02/10 | 219 | 219 | 213 | 217 | 210,000 |
2014/02/07 | 210 | 213 | 207 | 212 | 196,000 |
2014/02/06 | 201 | 208 | 201 | 205 | 216,000 |
2014/02/05 | 210 | 210 | 195 | 201 | 386,000 |
2014/02/04 | 196 | 209 | 195 | 200 | 693,000 |
2014/02/03 | 235 | 235 | 217 | 220 | 377,000 |
2014/01/31 | 242 | 243 | 236 | 238 | 178,000 |
2014/01/30 | 243 | 243 | 238 | 242 | 189,000 |
2014/01/29 | 243 | 249 | 242 | 248 | 158,000 |
2014/01/28 | 243 | 246 | 238 | 238 | 180,000 |
2014/01/27 | 242 | 245 | 238 | 241 | 445,000 |
2014/01/24 | 252 | 255 | 251 | 252 | 266,000 |
2014/01/23 | 264 | 264 | 258 | 258 | 194,000 |
2014/01/22 | 264 | 267 | 260 | 263 | 162,000 |
2014/01/21 | 267 | 269 | 265 | 265 | 251,000 |
2014/01/20 | 270 | 272 | 268 | 269 | 241,000 |
2014/01/17 | 263 | 274 | 260 | 273 | 730,000 |
2014/01/16 | 266 | 267 | 258 | 259 | 376,000 |
2014/01/15 | 261 | 265 | 261 | 263 | 211,000 |
2014/01/14 | 261 | 263 | 259 | 259 | 249,000 |
2014/01/10 | 267 | 268 | 264 | 266 | 157,000 |
2014/01/09 | 269 | 269 | 264 | 268 | 461,000 |
2014/01/08 | 264 | 269 | 263 | 268 | 281,000 |
2014/01/07 | 267 | 267 | 260 | 263 | 367,000 |
2014/01/06 | 270 | 271 | 261 | 267 | 870,000 |