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 |
---|---|---|---|---|---|
2016/12/30 | 184 | 184 | 183 | 184 | 87,000 |
2016/12/29 | 184 | 185 | 183 | 184 | 164,000 |
2016/12/28 | 184 | 187 | 184 | 186 | 166,000 |
2016/12/27 | 183 | 186 | 181 | 184 | 323,000 |
2016/12/26 | 185 | 186 | 184 | 185 | 115,000 |
2016/12/22 | 184 | 186 | 184 | 186 | 177,000 |
2016/12/21 | 187 | 187 | 183 | 187 | 377,000 |
2016/12/20 | 185 | 188 | 185 | 187 | 255,000 |
2016/12/19 | 190 | 190 | 181 | 187 | 567,000 |
2016/12/16 | 190 | 193 | 188 | 192 | 432,000 |
2016/12/15 | 195 | 198 | 186 | 189 | 818,000 |
2016/12/14 | 197 | 197 | 193 | 195 | 484,000 |
2016/12/13 | 199 | 199 | 197 | 197 | 358,000 |
2016/12/12 | 198 | 199 | 195 | 199 | 670,000 |
2016/12/09 | 195 | 197 | 194 | 196 | 398,000 |
2016/12/08 | 199 | 199 | 193 | 197 | 398,000 |
2016/12/07 | 196 | 199 | 195 | 196 | 457,000 |
2016/12/06 | 195 | 200 | 192 | 195 | 1,126,000 |
2016/12/05 | 190 | 195 | 187 | 195 | 825,000 |
2016/12/02 | 188 | 192 | 188 | 192 | 886,000 |
2016/12/01 | 189 | 189 | 186 | 187 | 256,000 |
2016/11/30 | 187 | 188 | 186 | 188 | 222,000 |
2016/11/29 | 181 | 188 | 181 | 187 | 280,000 |
2016/11/28 | 179 | 183 | 179 | 182 | 218,000 |
2016/11/25 | 186 | 186 | 183 | 184 | 417,000 |
2016/11/24 | 188 | 189 | 186 | 187 | 468,000 |
2016/11/22 | 190 | 190 | 187 | 189 | 522,000 |
2016/11/21 | 188 | 191 | 184 | 191 | 536,000 |
2016/11/18 | 189 | 191 | 187 | 191 | 521,000 |
2016/11/17 | 184 | 190 | 183 | 188 | 745,000 |
2016/11/16 | 183 | 185 | 182 | 184 | 417,000 |
2016/11/15 | 183 | 183 | 177 | 181 | 339,000 |
2016/11/14 | 180 | 187 | 179 | 182 | 939,000 |
2016/11/11 | 176 | 179 | 174 | 176 | 466,000 |
2016/11/10 | 169 | 195 | 169 | 176 | 4,325,000 |
2016/11/09 | 169 | 169 | 158 | 161 | 244,000 |
2016/11/08 | 171 | 171 | 168 | 169 | 70,000 |
2016/11/07 | 168 | 171 | 168 | 171 | 90,000 |
2016/11/04 | 169 | 169 | 164 | 168 | 249,000 |
2016/11/02 | 173 | 173 | 168 | 169 | 219,000 |
2016/11/01 | 171 | 173 | 170 | 173 | 189,000 |
2016/10/31 | 172 | 172 | 169 | 171 | 232,000 |
2016/10/28 | 175 | 175 | 170 | 173 | 291,000 |
2016/10/27 | 173 | 175 | 171 | 175 | 210,000 |
2016/10/26 | 174 | 174 | 171 | 173 | 199,000 |
2016/10/25 | 175 | 176 | 174 | 175 | 185,000 |
2016/10/24 | 173 | 175 | 173 | 174 | 230,000 |
2016/10/21 | 175 | 176 | 171 | 173 | 374,000 |
2016/10/20 | 176 | 178 | 173 | 175 | 354,000 |
2016/10/19 | 174 | 177 | 173 | 175 | 529,000 |
2016/10/18 | 173 | 173 | 170 | 171 | 294,000 |
2016/10/17 | 171 | 175 | 169 | 173 | 303,000 |
2016/10/14 | 172 | 173 | 168 | 170 | 225,000 |
2016/10/13 | 170 | 176 | 167 | 171 | 786,000 |
2016/10/12 | 166 | 169 | 165 | 167 | 236,000 |
2016/10/11 | 166 | 170 | 165 | 168 | 364,000 |
2016/10/07 | 163 | 165 | 161 | 163 | 153,000 |
2016/10/06 | 164 | 165 | 162 | 163 | 217,000 |
2016/10/05 | 164 | 165 | 163 | 164 | 108,000 |
2016/10/04 | 164 | 166 | 163 | 164 | 187,000 |
2016/10/03 | 164 | 167 | 162 | 163 | 277,000 |
2016/09/30 | 162 | 168 | 162 | 162 | 288,000 |
2016/09/29 | 160 | 163 | 159 | 163 | 182,000 |
2016/09/28 | 161 | 161 | 158 | 159 | 77,000 |
2016/09/27 | 160 | 163 | 156 | 163 | 334,000 |
2016/09/26 | 161 | 161 | 158 | 160 | 101,000 |
2016/09/23 | 159 | 163 | 157 | 161 | 237,000 |
2016/09/21 | 158 | 159 | 155 | 159 | 124,000 |
2016/09/20 | 153 | 158 | 153 | 156 | 182,000 |
2016/09/16 | 153 | 154 | 152 | 153 | 52,000 |
2016/09/15 | 155 | 155 | 152 | 153 | 97,000 |
2016/09/14 | 154 | 156 | 153 | 155 | 75,000 |
2016/09/13 | 155 | 156 | 154 | 155 | 99,000 |
2016/09/12 | 153 | 155 | 153 | 154 | 75,000 |
2016/09/09 | 153 | 157 | 153 | 156 | 180,000 |
2016/09/08 | 155 | 157 | 154 | 155 | 78,000 |
2016/09/07 | 151 | 156 | 150 | 154 | 268,000 |
2016/09/06 | 157 | 157 | 150 | 151 | 232,000 |
2016/09/05 | 154 | 161 | 154 | 156 | 411,000 |
2016/09/02 | 147 | 153 | 147 | 151 | 169,000 |
2016/09/01 | 145 | 147 | 144 | 147 | 148,000 |
2016/08/31 | 145 | 145 | 142 | 144 | 262,000 |
2016/08/30 | 146 | 146 | 145 | 146 | 34,000 |
2016/08/29 | 147 | 150 | 146 | 147 | 119,000 |
2016/08/26 | 147 | 147 | 143 | 145 | 111,000 |
2016/08/25 | 147 | 147 | 146 | 147 | 31,000 |
2016/08/24 | 145 | 146 | 145 | 146 | 13,000 |
2016/08/23 | 145 | 146 | 145 | 146 | 20,000 |
2016/08/22 | 143 | 146 | 143 | 145 | 66,000 |
2016/08/19 | 145 | 146 | 144 | 144 | 50,000 |
2016/08/18 | 147 | 147 | 145 | 145 | 41,000 |
2016/08/17 | 147 | 147 | 145 | 147 | 40,000 |
2016/08/16 | 149 | 149 | 146 | 146 | 85,000 |
2016/08/15 | 149 | 150 | 147 | 148 | 23,000 |
2016/08/12 | 146 | 151 | 145 | 149 | 102,000 |
2016/08/10 | 146 | 148 | 146 | 146 | 42,000 |
2016/08/09 | 148 | 149 | 147 | 149 | 13,000 |
2016/08/08 | 144 | 150 | 144 | 149 | 77,000 |
2016/08/05 | 145 | 145 | 144 | 144 | 14,000 |
2016/08/04 | 146 | 146 | 145 | 145 | 68,000 |
2016/08/03 | 144 | 145 | 143 | 143 | 59,000 |
2016/08/02 | 149 | 150 | 146 | 146 | 46,000 |
2016/08/01 | 146 | 152 | 146 | 148 | 80,000 |
2016/07/29 | 146 | 147 | 143 | 147 | 65,000 |
2016/07/28 | 147 | 148 | 146 | 148 | 53,000 |
2016/07/27 | 149 | 150 | 147 | 150 | 54,000 |
2016/07/26 | 150 | 150 | 148 | 149 | 40,000 |
2016/07/25 | 149 | 150 | 147 | 150 | 51,000 |
2016/07/22 | 146 | 149 | 146 | 149 | 67,000 |
2016/07/21 | 147 | 152 | 143 | 150 | 226,000 |
2016/07/20 | 146 | 147 | 145 | 147 | 25,000 |
2016/07/19 | 147 | 149 | 147 | 148 | 45,000 |
2016/07/15 | 146 | 150 | 146 | 148 | 60,000 |
2016/07/14 | 143 | 147 | 143 | 147 | 45,000 |
2016/07/13 | 150 | 150 | 146 | 146 | 73,000 |
2016/07/12 | 143 | 149 | 142 | 147 | 190,000 |
2016/07/11 | 137 | 141 | 137 | 141 | 95,000 |
2016/07/08 | 136 | 137 | 135 | 135 | 40,000 |
2016/07/07 | 139 | 139 | 136 | 136 | 46,000 |
2016/07/06 | 138 | 138 | 135 | 137 | 82,000 |
2016/07/05 | 141 | 141 | 138 | 140 | 33,000 |
2016/07/04 | 141 | 142 | 140 | 141 | 53,000 |
2016/07/01 | 142 | 142 | 137 | 140 | 71,000 |
2016/06/30 | 140 | 145 | 140 | 140 | 128,000 |
2016/06/29 | 141 | 141 | 137 | 138 | 101,000 |
2016/06/28 | 136 | 140 | 135 | 136 | 71,000 |
2016/06/27 | 134 | 138 | 134 | 137 | 67,000 |
2016/06/24 | 143 | 143 | 133 | 135 | 169,000 |
2016/06/23 | 141 | 142 | 140 | 142 | 60,000 |
2016/06/22 | 144 | 144 | 140 | 142 | 50,000 |
2016/06/21 | 145 | 145 | 142 | 143 | 68,000 |
2016/06/20 | 140 | 142 | 140 | 142 | 24,000 |
2016/06/17 | 141 | 141 | 138 | 139 | 61,000 |
2016/06/16 | 145 | 145 | 140 | 140 | 45,000 |
2016/06/15 | 143 | 145 | 140 | 141 | 57,000 |
2016/06/14 | 138 | 141 | 137 | 138 | 188,000 |
2016/06/13 | 144 | 144 | 141 | 141 | 106,000 |
2016/06/10 | 148 | 148 | 145 | 146 | 138,000 |
2016/06/09 | 150 | 152 | 147 | 147 | 52,000 |
2016/06/08 | 148 | 151 | 148 | 150 | 28,000 |
2016/06/07 | 152 | 153 | 146 | 149 | 107,000 |
2016/06/06 | 145 | 151 | 145 | 151 | 44,000 |
2016/06/03 | 148 | 149 | 146 | 149 | 145,000 |
2016/06/02 | 155 | 155 | 151 | 151 | 67,000 |
2016/06/01 | 156 | 158 | 156 | 157 | 37,000 |
2016/05/31 | 158 | 159 | 157 | 158 | 53,000 |
2016/05/30 | 158 | 159 | 157 | 158 | 45,000 |
2016/05/27 | 156 | 157 | 155 | 157 | 40,000 |
2016/05/26 | 157 | 157 | 153 | 155 | 32,000 |
2016/05/25 | 157 | 157 | 155 | 156 | 31,000 |
2016/05/24 | 156 | 156 | 154 | 155 | 29,000 |
2016/05/23 | 156 | 158 | 155 | 155 | 26,000 |
2016/05/20 | 156 | 157 | 155 | 156 | 46,000 |
2016/05/19 | 158 | 159 | 156 | 156 | 33,000 |
2016/05/18 | 155 | 158 | 150 | 156 | 114,000 |
2016/05/17 | 157 | 157 | 154 | 155 | 82,000 |
2016/05/16 | 147 | 161 | 146 | 152 | 264,000 |
2016/05/13 | 149 | 150 | 146 | 146 | 72,000 |
2016/05/12 | 148 | 151 | 148 | 149 | 68,000 |
2016/05/11 | 148 | 150 | 148 | 149 | 42,000 |
2016/05/10 | 146 | 150 | 146 | 148 | 66,000 |
2016/05/09 | 145 | 146 | 145 | 145 | 38,000 |
2016/05/06 | 144 | 145 | 143 | 144 | 70,000 |
2016/05/02 | 142 | 145 | 142 | 144 | 80,000 |
2016/04/28 | 149 | 152 | 145 | 146 | 142,000 |
2016/04/27 | 150 | 150 | 147 | 147 | 123,000 |
2016/04/26 | 153 | 153 | 149 | 150 | 129,000 |
2016/04/25 | 153 | 155 | 151 | 153 | 128,000 |
2016/04/22 | 150 | 150 | 148 | 150 | 71,000 |
2016/04/21 | 148 | 150 | 147 | 150 | 35,000 |
2016/04/20 | 149 | 151 | 146 | 146 | 51,000 |
2016/04/19 | 147 | 149 | 147 | 148 | 58,000 |
2016/04/18 | 146 | 147 | 145 | 146 | 46,000 |
2016/04/15 | 149 | 150 | 148 | 149 | 29,000 |
2016/04/14 | 147 | 150 | 146 | 150 | 171,000 |
2016/04/13 | 145 | 146 | 145 | 145 | 20,000 |
2016/04/12 | 142 | 146 | 142 | 143 | 84,000 |
2016/04/11 | 142 | 143 | 141 | 142 | 30,000 |
2016/04/08 | 138 | 143 | 137 | 140 | 77,000 |
2016/04/07 | 138 | 145 | 137 | 141 | 67,000 |
2016/04/06 | 140 | 140 | 136 | 138 | 106,000 |
2016/04/05 | 143 | 144 | 141 | 141 | 98,000 |
2016/04/04 | 145 | 147 | 144 | 147 | 89,000 |
2016/04/01 | 149 | 149 | 146 | 146 | 85,000 |
2016/03/31 | 151 | 152 | 149 | 149 | 66,000 |
2016/03/30 | 153 | 154 | 151 | 151 | 35,000 |
2016/03/29 | 152 | 156 | 150 | 156 | 78,000 |
2016/03/28 | 155 | 155 | 153 | 154 | 42,000 |
2016/03/25 | 155 | 155 | 152 | 154 | 52,000 |
2016/03/24 | 155 | 155 | 153 | 154 | 52,000 |
2016/03/23 | 157 | 157 | 155 | 155 | 57,000 |
2016/03/22 | 157 | 158 | 156 | 157 | 51,000 |
2016/03/18 | 157 | 158 | 153 | 155 | 104,000 |
2016/03/17 | 157 | 160 | 157 | 157 | 64,000 |
2016/03/16 | 156 | 158 | 156 | 156 | 73,000 |
2016/03/15 | 157 | 157 | 155 | 157 | 59,000 |
2016/03/14 | 155 | 157 | 153 | 157 | 126,000 |
2016/03/11 | 153 | 155 | 153 | 153 | 212,000 |
2016/03/10 | 155 | 156 | 153 | 153 | 171,000 |
2016/03/09 | 152 | 155 | 152 | 154 | 79,000 |
2016/03/08 | 155 | 155 | 153 | 154 | 51,000 |
2016/03/07 | 156 | 157 | 154 | 156 | 82,000 |
2016/03/04 | 150 | 154 | 150 | 153 | 53,000 |
2016/03/03 | 151 | 151 | 150 | 151 | 89,000 |
2016/03/02 | 150 | 151 | 149 | 149 | 62,000 |
2016/03/01 | 143 | 150 | 143 | 148 | 117,000 |
2016/02/29 | 148 | 149 | 143 | 143 | 105,000 |
2016/02/26 | 148 | 148 | 143 | 146 | 92,000 |
2016/02/25 | 144 | 148 | 142 | 146 | 114,000 |
2016/02/24 | 140 | 146 | 139 | 142 | 102,000 |
2016/02/23 | 146 | 146 | 141 | 141 | 53,000 |
2016/02/22 | 141 | 145 | 141 | 144 | 55,000 |
2016/02/19 | 144 | 144 | 138 | 140 | 121,000 |
2016/02/18 | 145 | 145 | 142 | 145 | 61,000 |
2016/02/17 | 144 | 144 | 140 | 141 | 69,000 |
2016/02/16 | 139 | 144 | 139 | 143 | 131,000 |
2016/02/15 | 140 | 143 | 137 | 142 | 192,000 |
2016/02/12 | 133 | 139 | 128 | 130 | 389,000 |
2016/02/10 | 153 | 154 | 138 | 141 | 469,000 |
2016/02/09 | 154 | 157 | 148 | 149 | 386,000 |
2016/02/08 | 162 | 165 | 157 | 158 | 455,000 |
2016/02/05 | 174 | 174 | 160 | 162 | 211,000 |
2016/02/04 | 172 | 177 | 172 | 174 | 60,000 |
2016/02/03 | 174 | 177 | 172 | 175 | 144,000 |
2016/02/02 | 180 | 180 | 171 | 175 | 121,000 |
2016/02/01 | 175 | 180 | 173 | 180 | 105,000 |
2016/01/29 | 166 | 173 | 166 | 173 | 92,000 |
2016/01/28 | 167 | 170 | 164 | 166 | 60,000 |
2016/01/27 | 166 | 168 | 166 | 167 | 47,000 |
2016/01/26 | 165 | 166 | 164 | 166 | 21,000 |
2016/01/25 | 169 | 169 | 165 | 168 | 49,000 |
2016/01/22 | 161 | 167 | 158 | 167 | 86,000 |
2016/01/21 | 161 | 166 | 156 | 156 | 139,000 |
2016/01/20 | 166 | 167 | 162 | 162 | 110,000 |
2016/01/19 | 169 | 169 | 165 | 166 | 90,000 |
2016/01/18 | 166 | 170 | 163 | 169 | 125,000 |
2016/01/15 | 170 | 171 | 169 | 169 | 42,000 |
2016/01/14 | 170 | 170 | 167 | 169 | 113,000 |
2016/01/13 | 170 | 176 | 170 | 173 | 126,000 |
2016/01/12 | 177 | 177 | 169 | 170 | 177,000 |
2016/01/08 | 180 | 180 | 178 | 178 | 49,000 |
2016/01/07 | 179 | 181 | 176 | 180 | 225,000 |
2016/01/06 | 184 | 185 | 181 | 181 | 54,000 |
2016/01/05 | 183 | 186 | 180 | 185 | 89,000 |
2016/01/04 | 186 | 187 | 182 | 182 | 55,000 |