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 |
|---|---|---|---|---|---|
| 2015/12/30 | 182 | 187 | 182 | 186 | 107,000 |
| 2015/12/29 | 182 | 183 | 181 | 183 | 78,000 |
| 2015/12/28 | 182 | 184 | 182 | 183 | 94,000 |
| 2015/12/25 | 180 | 181 | 179 | 180 | 246,000 |
| 2015/12/24 | 182 | 182 | 180 | 180 | 159,000 |
| 2015/12/22 | 181 | 183 | 181 | 182 | 182,000 |
| 2015/12/21 | 182 | 184 | 181 | 184 | 285,000 |
| 2015/12/18 | 185 | 187 | 183 | 183 | 200,000 |
| 2015/12/17 | 188 | 188 | 186 | 186 | 86,000 |
| 2015/12/16 | 187 | 187 | 185 | 186 | 50,000 |
| 2015/12/15 | 187 | 188 | 184 | 184 | 122,000 |
| 2015/12/14 | 187 | 187 | 185 | 186 | 301,000 |
| 2015/12/11 | 189 | 191 | 189 | 190 | 185,000 |
| 2015/12/10 | 191 | 191 | 189 | 189 | 110,000 |
| 2015/12/09 | 191 | 192 | 190 | 190 | 112,000 |
| 2015/12/08 | 192 | 194 | 191 | 191 | 85,000 |
| 2015/12/07 | 194 | 194 | 192 | 192 | 127,000 |
| 2015/12/04 | 191 | 193 | 191 | 191 | 187,000 |
| 2015/12/03 | 192 | 194 | 191 | 193 | 165,000 |
| 2015/12/02 | 194 | 195 | 191 | 191 | 383,000 |
| 2015/12/01 | 194 | 195 | 193 | 194 | 119,000 |
| 2015/11/30 | 198 | 198 | 193 | 195 | 80,000 |
| 2015/11/27 | 199 | 199 | 196 | 197 | 72,000 |
| 2015/11/26 | 200 | 201 | 199 | 199 | 69,000 |
| 2015/11/25 | 199 | 200 | 198 | 198 | 85,000 |
| 2015/11/24 | 197 | 202 | 193 | 202 | 288,000 |
| 2015/11/20 | 195 | 195 | 194 | 195 | 37,000 |
| 2015/11/19 | 195 | 195 | 193 | 195 | 55,000 |
| 2015/11/18 | 195 | 195 | 193 | 193 | 49,000 |
| 2015/11/17 | 195 | 195 | 193 | 194 | 82,000 |
| 2015/11/16 | 192 | 193 | 190 | 192 | 58,000 |
| 2015/11/13 | 193 | 194 | 192 | 193 | 64,000 |
| 2015/11/12 | 194 | 196 | 193 | 196 | 73,000 |
| 2015/11/11 | 194 | 195 | 192 | 194 | 86,000 |
| 2015/11/10 | 194 | 194 | 192 | 193 | 26,000 |
| 2015/11/09 | 192 | 195 | 192 | 194 | 79,000 |
| 2015/11/06 | 189 | 192 | 189 | 192 | 97,000 |
| 2015/11/05 | 191 | 191 | 189 | 189 | 84,000 |
| 2015/11/04 | 193 | 193 | 190 | 191 | 65,000 |
| 2015/11/02 | 191 | 192 | 188 | 190 | 100,000 |
| 2015/10/30 | 194 | 194 | 191 | 191 | 68,000 |
| 2015/10/29 | 196 | 196 | 191 | 195 | 225,000 |
| 2015/10/28 | 196 | 196 | 193 | 194 | 44,000 |
| 2015/10/27 | 195 | 195 | 193 | 194 | 39,000 |
| 2015/10/26 | 196 | 196 | 194 | 195 | 101,000 |
| 2015/10/23 | 195 | 197 | 194 | 197 | 93,000 |
| 2015/10/22 | 195 | 195 | 192 | 194 | 25,000 |
| 2015/10/21 | 194 | 196 | 189 | 195 | 87,000 |
| 2015/10/20 | 194 | 194 | 190 | 192 | 31,000 |
| 2015/10/19 | 196 | 196 | 192 | 193 | 59,000 |
| 2015/10/16 | 198 | 198 | 194 | 195 | 77,000 |
| 2015/10/15 | 192 | 197 | 192 | 195 | 35,000 |
| 2015/10/14 | 200 | 200 | 194 | 194 | 88,000 |
| 2015/10/13 | 195 | 201 | 195 | 200 | 133,000 |
| 2015/10/09 | 194 | 197 | 191 | 197 | 68,000 |
| 2015/10/08 | 194 | 198 | 191 | 194 | 139,000 |
| 2015/10/07 | 196 | 199 | 196 | 197 | 58,000 |
| 2015/10/06 | 201 | 201 | 195 | 198 | 157,000 |
| 2015/10/05 | 194 | 203 | 192 | 199 | 402,000 |
| 2015/10/02 | 188 | 191 | 185 | 188 | 70,000 |
| 2015/10/01 | 186 | 189 | 183 | 187 | 66,000 |
| 2015/09/30 | 182 | 190 | 180 | 186 | 95,000 |
| 2015/09/29 | 187 | 188 | 180 | 180 | 108,000 |
| 2015/09/28 | 194 | 194 | 186 | 190 | 73,000 |
| 2015/09/25 | 190 | 190 | 184 | 188 | 87,000 |
| 2015/09/24 | 189 | 189 | 187 | 187 | 71,000 |
| 2015/09/18 | 190 | 191 | 187 | 189 | 53,000 |
| 2015/09/17 | 188 | 190 | 186 | 190 | 83,000 |
| 2015/09/16 | 186 | 187 | 185 | 186 | 47,000 |
| 2015/09/15 | 186 | 187 | 184 | 185 | 46,000 |
| 2015/09/14 | 187 | 188 | 186 | 186 | 51,000 |
| 2015/09/11 | 186 | 190 | 186 | 189 | 118,000 |
| 2015/09/10 | 185 | 188 | 183 | 188 | 55,000 |
| 2015/09/09 | 185 | 193 | 184 | 189 | 116,000 |
| 2015/09/08 | 181 | 182 | 179 | 180 | 82,000 |
| 2015/09/07 | 179 | 185 | 179 | 181 | 118,000 |
| 2015/09/04 | 187 | 187 | 182 | 184 | 142,000 |
| 2015/09/03 | 188 | 192 | 187 | 187 | 80,000 |
| 2015/09/02 | 184 | 191 | 183 | 186 | 100,000 |
| 2015/09/01 | 193 | 194 | 188 | 188 | 116,000 |
| 2015/08/31 | 191 | 196 | 191 | 195 | 61,000 |
| 2015/08/28 | 195 | 197 | 195 | 196 | 63,000 |
| 2015/08/27 | 189 | 193 | 189 | 190 | 107,000 |
| 2015/08/26 | 185 | 190 | 184 | 188 | 159,000 |
| 2015/08/25 | 180 | 195 | 178 | 184 | 291,000 |
| 2015/08/24 | 196 | 199 | 184 | 185 | 327,000 |
| 2015/08/21 | 203 | 204 | 199 | 199 | 213,000 |
| 2015/08/20 | 204 | 208 | 204 | 206 | 58,000 |
| 2015/08/19 | 209 | 211 | 207 | 207 | 63,000 |
| 2015/08/18 | 206 | 210 | 206 | 210 | 170,000 |
| 2015/08/17 | 205 | 205 | 204 | 204 | 42,000 |
| 2015/08/14 | 204 | 206 | 204 | 206 | 126,000 |
| 2015/08/13 | 206 | 207 | 204 | 204 | 66,000 |
| 2015/08/12 | 205 | 206 | 204 | 204 | 76,000 |
| 2015/08/11 | 206 | 208 | 204 | 206 | 181,000 |
| 2015/08/10 | 205 | 205 | 204 | 205 | 152,000 |
| 2015/08/07 | 205 | 206 | 205 | 206 | 113,000 |
| 2015/08/06 | 207 | 208 | 203 | 206 | 178,000 |
| 2015/08/05 | 208 | 209 | 205 | 206 | 106,000 |
| 2015/08/04 | 207 | 207 | 202 | 206 | 214,000 |
| 2015/08/03 | 211 | 213 | 205 | 207 | 195,000 |
| 2015/07/31 | 209 | 215 | 209 | 215 | 118,000 |
| 2015/07/30 | 212 | 214 | 207 | 212 | 160,000 |
| 2015/07/29 | 212 | 214 | 210 | 212 | 49,000 |
| 2015/07/28 | 209 | 215 | 206 | 212 | 180,000 |
| 2015/07/27 | 214 | 214 | 212 | 212 | 124,000 |
| 2015/07/24 | 216 | 218 | 212 | 214 | 143,000 |
| 2015/07/23 | 215 | 216 | 214 | 216 | 111,000 |
| 2015/07/22 | 218 | 218 | 215 | 216 | 173,000 |
| 2015/07/21 | 224 | 225 | 218 | 219 | 310,000 |
| 2015/07/17 | 217 | 221 | 215 | 221 | 312,000 |
| 2015/07/16 | 219 | 219 | 213 | 217 | 230,000 |
| 2015/07/15 | 209 | 220 | 209 | 219 | 363,000 |
| 2015/07/14 | 210 | 213 | 209 | 210 | 253,000 |
| 2015/07/13 | 209 | 209 | 206 | 209 | 123,000 |
| 2015/07/10 | 209 | 209 | 205 | 205 | 127,000 |
| 2015/07/09 | 206 | 210 | 198 | 209 | 420,000 |
| 2015/07/08 | 218 | 218 | 207 | 209 | 347,000 |
| 2015/07/07 | 214 | 219 | 214 | 217 | 244,000 |
| 2015/07/06 | 220 | 220 | 210 | 211 | 234,000 |
| 2015/07/03 | 220 | 221 | 217 | 220 | 363,000 |
| 2015/07/02 | 234 | 234 | 222 | 223 | 1,046,000 |
| 2015/07/01 | 212 | 231 | 210 | 229 | 1,229,000 |
| 2015/06/30 | 210 | 212 | 208 | 209 | 246,000 |
| 2015/06/29 | 209 | 212 | 205 | 208 | 398,000 |
| 2015/06/26 | 220 | 222 | 214 | 217 | 702,000 |
| 2015/06/25 | 209 | 220 | 209 | 218 | 850,000 |
| 2015/06/24 | 206 | 210 | 205 | 209 | 286,000 |
| 2015/06/23 | 204 | 205 | 203 | 205 | 86,000 |
| 2015/06/22 | 203 | 204 | 202 | 204 | 110,000 |
| 2015/06/19 | 202 | 204 | 202 | 202 | 75,000 |
| 2015/06/18 | 205 | 206 | 202 | 202 | 74,000 |
| 2015/06/17 | 205 | 207 | 205 | 206 | 57,000 |
| 2015/06/16 | 206 | 207 | 204 | 205 | 79,000 |
| 2015/06/15 | 204 | 205 | 204 | 205 | 49,000 |
| 2015/06/12 | 203 | 204 | 202 | 204 | 270,000 |
| 2015/06/11 | 203 | 203 | 201 | 203 | 112,000 |
| 2015/06/10 | 203 | 204 | 202 | 202 | 139,000 |
| 2015/06/09 | 204 | 205 | 203 | 203 | 57,000 |
| 2015/06/08 | 206 | 206 | 204 | 204 | 125,000 |
| 2015/06/05 | 207 | 208 | 205 | 206 | 116,000 |
| 2015/06/04 | 209 | 210 | 208 | 208 | 115,000 |
| 2015/06/03 | 207 | 209 | 207 | 209 | 73,000 |
| 2015/06/02 | 209 | 210 | 208 | 209 | 100,000 |
| 2015/06/01 | 208 | 210 | 208 | 209 | 104,000 |
| 2015/05/29 | 208 | 209 | 207 | 208 | 86,000 |
| 2015/05/28 | 210 | 211 | 208 | 208 | 196,000 |
| 2015/05/27 | 208 | 208 | 207 | 208 | 99,000 |
| 2015/05/26 | 207 | 209 | 206 | 207 | 145,000 |
| 2015/05/25 | 207 | 207 | 205 | 207 | 137,000 |
| 2015/05/22 | 207 | 207 | 205 | 206 | 80,000 |
| 2015/05/21 | 205 | 207 | 205 | 207 | 93,000 |
| 2015/05/20 | 204 | 205 | 203 | 205 | 70,000 |
| 2015/05/19 | 206 | 206 | 203 | 205 | 216,000 |
| 2015/05/18 | 203 | 207 | 203 | 207 | 193,000 |
| 2015/05/15 | 203 | 203 | 200 | 202 | 120,000 |
| 2015/05/14 | 203 | 204 | 201 | 203 | 104,000 |
| 2015/05/13 | 201 | 203 | 200 | 202 | 95,000 |
| 2015/05/12 | 201 | 202 | 200 | 202 | 34,000 |
| 2015/05/11 | 201 | 201 | 199 | 200 | 63,000 |
| 2015/05/08 | 197 | 199 | 197 | 199 | 61,000 |
| 2015/05/07 | 200 | 200 | 197 | 197 | 53,000 |
| 2015/05/01 | 200 | 201 | 199 | 199 | 57,000 |
| 2015/04/30 | 202 | 203 | 200 | 200 | 102,000 |
| 2015/04/28 | 203 | 204 | 202 | 203 | 92,000 |
| 2015/04/27 | 202 | 203 | 202 | 202 | 42,000 |
| 2015/04/24 | 202 | 204 | 202 | 202 | 63,000 |
| 2015/04/23 | 202 | 203 | 201 | 202 | 85,000 |
| 2015/04/22 | 204 | 204 | 202 | 203 | 64,000 |
| 2015/04/21 | 202 | 204 | 202 | 204 | 47,000 |
| 2015/04/20 | 201 | 203 | 201 | 202 | 54,000 |
| 2015/04/17 | 203 | 203 | 201 | 203 | 58,000 |
| 2015/04/16 | 201 | 202 | 200 | 200 | 44,000 |
| 2015/04/15 | 200 | 201 | 199 | 201 | 55,000 |
| 2015/04/14 | 200 | 201 | 198 | 200 | 76,000 |
| 2015/04/13 | 201 | 202 | 200 | 200 | 43,000 |
| 2015/04/10 | 200 | 203 | 199 | 201 | 153,000 |
| 2015/04/09 | 201 | 202 | 201 | 201 | 41,000 |
| 2015/04/08 | 202 | 202 | 201 | 201 | 40,000 |
| 2015/04/07 | 199 | 201 | 198 | 201 | 77,000 |
| 2015/04/06 | 199 | 199 | 198 | 199 | 77,000 |
| 2015/04/03 | 202 | 202 | 199 | 201 | 28,000 |
| 2015/04/02 | 199 | 202 | 199 | 201 | 55,000 |
| 2015/04/01 | 199 | 202 | 198 | 199 | 99,000 |
| 2015/03/31 | 203 | 203 | 200 | 202 | 61,000 |
| 2015/03/30 | 202 | 202 | 199 | 200 | 85,000 |
| 2015/03/27 | 207 | 207 | 201 | 202 | 68,000 |
| 2015/03/26 | 209 | 209 | 208 | 208 | 111,000 |
| 2015/03/25 | 212 | 212 | 209 | 209 | 63,000 |
| 2015/03/24 | 210 | 211 | 209 | 210 | 82,000 |
| 2015/03/23 | 209 | 210 | 209 | 210 | 124,000 |
| 2015/03/20 | 208 | 209 | 208 | 208 | 88,000 |
| 2015/03/19 | 208 | 210 | 208 | 208 | 70,000 |
| 2015/03/18 | 210 | 210 | 208 | 209 | 92,000 |
| 2015/03/17 | 211 | 211 | 209 | 210 | 88,000 |
| 2015/03/16 | 210 | 210 | 208 | 210 | 85,000 |
| 2015/03/13 | 206 | 210 | 206 | 210 | 259,000 |
| 2015/03/12 | 206 | 207 | 205 | 207 | 176,000 |
| 2015/03/11 | 204 | 206 | 204 | 206 | 45,000 |
| 2015/03/10 | 206 | 207 | 204 | 206 | 89,000 |
| 2015/03/09 | 206 | 206 | 204 | 205 | 78,000 |
| 2015/03/06 | 205 | 206 | 203 | 206 | 156,000 |
| 2015/03/05 | 203 | 206 | 203 | 204 | 131,000 |
| 2015/03/04 | 204 | 206 | 203 | 206 | 157,000 |
| 2015/03/03 | 205 | 207 | 204 | 205 | 94,000 |
| 2015/03/02 | 205 | 207 | 204 | 205 | 101,000 |
| 2015/02/27 | 206 | 206 | 203 | 204 | 111,000 |
| 2015/02/26 | 206 | 206 | 205 | 206 | 68,000 |
| 2015/02/25 | 207 | 207 | 204 | 205 | 77,000 |
| 2015/02/24 | 205 | 206 | 204 | 204 | 82,000 |
| 2015/02/23 | 205 | 206 | 203 | 205 | 118,000 |
| 2015/02/20 | 207 | 207 | 204 | 204 | 153,000 |
| 2015/02/19 | 201 | 208 | 201 | 208 | 431,000 |
| 2015/02/18 | 200 | 203 | 200 | 201 | 127,000 |
| 2015/02/17 | 201 | 202 | 199 | 201 | 85,000 |
| 2015/02/16 | 200 | 201 | 199 | 201 | 97,000 |
| 2015/02/13 | 201 | 201 | 199 | 199 | 100,000 |
| 2015/02/12 | 199 | 201 | 197 | 200 | 118,000 |
| 2015/02/10 | 195 | 197 | 195 | 196 | 80,000 |
| 2015/02/09 | 195 | 196 | 194 | 195 | 80,000 |
| 2015/02/06 | 193 | 194 | 192 | 193 | 70,000 |
| 2015/02/05 | 194 | 194 | 192 | 192 | 85,000 |
| 2015/02/04 | 194 | 194 | 192 | 194 | 104,000 |
| 2015/02/03 | 197 | 199 | 190 | 192 | 434,000 |
| 2015/02/02 | 202 | 203 | 196 | 196 | 175,000 |
| 2015/01/30 | 201 | 204 | 200 | 201 | 77,000 |
| 2015/01/29 | 207 | 207 | 199 | 201 | 255,000 |
| 2015/01/28 | 200 | 206 | 200 | 205 | 209,000 |
| 2015/01/27 | 195 | 203 | 195 | 202 | 158,000 |
| 2015/01/26 | 193 | 195 | 193 | 194 | 26,000 |
| 2015/01/23 | 195 | 196 | 194 | 194 | 77,000 |
| 2015/01/22 | 193 | 195 | 193 | 195 | 57,000 |
| 2015/01/21 | 196 | 197 | 193 | 193 | 121,000 |
| 2015/01/20 | 194 | 197 | 194 | 197 | 108,000 |
| 2015/01/19 | 193 | 195 | 192 | 194 | 101,000 |
| 2015/01/16 | 192 | 193 | 191 | 193 | 125,000 |
| 2015/01/15 | 192 | 195 | 192 | 195 | 63,000 |
| 2015/01/14 | 195 | 196 | 193 | 193 | 96,000 |
| 2015/01/13 | 194 | 195 | 193 | 195 | 104,000 |
| 2015/01/09 | 198 | 199 | 196 | 197 | 92,000 |
| 2015/01/08 | 198 | 198 | 196 | 197 | 97,000 |
| 2015/01/07 | 196 | 198 | 196 | 197 | 94,000 |
| 2015/01/06 | 200 | 200 | 198 | 198 | 127,000 |
| 2015/01/05 | 203 | 203 | 201 | 202 | 84,000 |