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 |
---|---|---|---|---|---|
2017/12/29 | 1,807 | 1,818 | 1,807 | 1,818 | 6,600 |
2017/12/28 | 1,813 | 1,820 | 1,802 | 1,807 | 9,600 |
2017/12/27 | 1,797 | 1,812 | 1,797 | 1,812 | 5,100 |
2017/12/26 | 1,800 | 1,808 | 1,788 | 1,789 | 41,100 |
2017/12/25 | 1,810 | 1,812 | 1,801 | 1,802 | 14,800 |
2017/12/22 | 1,816 | 1,825 | 1,802 | 1,812 | 22,300 |
2017/12/21 | 1,822 | 1,822 | 1,810 | 1,816 | 5,400 |
2017/12/20 | 1,822 | 1,828 | 1,818 | 1,822 | 8,300 |
2017/12/19 | 1,832 | 1,832 | 1,823 | 1,827 | 4,900 |
2017/12/18 | 1,841 | 1,847 | 1,812 | 1,832 | 11,200 |
2017/12/15 | 1,839 | 1,852 | 1,838 | 1,839 | 7,400 |
2017/12/14 | 1,837 | 1,854 | 1,837 | 1,853 | 8,000 |
2017/12/13 | 1,865 | 1,865 | 1,840 | 1,852 | 4,900 |
2017/12/12 | 1,852 | 1,866 | 1,852 | 1,860 | 4,900 |
2017/12/11 | 1,841 | 1,854 | 1,840 | 1,854 | 3,800 |
2017/12/08 | 1,841 | 1,863 | 1,835 | 1,841 | 8,800 |
2017/12/07 | 1,836 | 1,854 | 1,831 | 1,846 | 5,400 |
2017/12/06 | 1,843 | 1,845 | 1,830 | 1,830 | 4,900 |
2017/12/05 | 1,847 | 1,847 | 1,830 | 1,843 | 6,900 |
2017/12/04 | 1,834 | 1,857 | 1,834 | 1,838 | 8,000 |
2017/12/01 | 1,831 | 1,872 | 1,830 | 1,852 | 7,900 |
2017/11/30 | 1,850 | 1,850 | 1,832 | 1,832 | 4,600 |
2017/11/29 | 1,855 | 1,855 | 1,825 | 1,850 | 7,900 |
2017/11/28 | 1,866 | 1,866 | 1,820 | 1,830 | 5,600 |
2017/11/27 | 1,820 | 1,853 | 1,815 | 1,849 | 11,700 |
2017/11/24 | 1,802 | 1,820 | 1,802 | 1,815 | 6,200 |
2017/11/22 | 1,828 | 1,828 | 1,806 | 1,816 | 6,800 |
2017/11/21 | 1,835 | 1,835 | 1,800 | 1,813 | 19,700 |
2017/11/20 | 1,805 | 1,816 | 1,778 | 1,796 | 8,200 |
2017/11/17 | 1,834 | 1,834 | 1,803 | 1,803 | 9,100 |
2017/11/16 | 1,827 | 1,848 | 1,815 | 1,816 | 9,000 |
2017/11/15 | 1,859 | 1,859 | 1,810 | 1,813 | 10,600 |
2017/11/14 | 1,871 | 1,871 | 1,859 | 1,861 | 8,800 |
2017/11/13 | 1,885 | 1,887 | 1,875 | 1,883 | 5,500 |
2017/11/10 | 1,880 | 1,888 | 1,872 | 1,872 | 10,400 |
2017/11/09 | 1,906 | 1,923 | 1,880 | 1,903 | 11,400 |
2017/11/08 | 1,910 | 1,911 | 1,900 | 1,906 | 9,500 |
2017/11/07 | 1,898 | 1,912 | 1,898 | 1,912 | 7,900 |
2017/11/06 | 1,906 | 1,907 | 1,896 | 1,898 | 6,600 |
2017/11/02 | 1,900 | 1,910 | 1,891 | 1,896 | 16,200 |
2017/11/01 | 1,916 | 1,936 | 1,916 | 1,936 | 12,000 |
2017/10/31 | 1,895 | 1,914 | 1,887 | 1,914 | 9,100 |
2017/10/30 | 1,899 | 1,900 | 1,868 | 1,893 | 17,000 |
2017/10/27 | 1,899 | 1,900 | 1,889 | 1,897 | 6,000 |
2017/10/26 | 1,886 | 1,893 | 1,876 | 1,884 | 7,500 |
2017/10/25 | 1,899 | 1,899 | 1,883 | 1,888 | 15,800 |
2017/10/24 | 1,901 | 1,901 | 1,884 | 1,899 | 5,200 |
2017/10/23 | 1,902 | 1,902 | 1,885 | 1,901 | 5,200 |
2017/10/20 | 1,885 | 1,890 | 1,877 | 1,884 | 5,600 |
2017/10/19 | 1,893 | 1,893 | 1,887 | 1,890 | 5,500 |
2017/10/18 | 1,890 | 1,900 | 1,888 | 1,895 | 3,900 |
2017/10/17 | 1,895 | 1,898 | 1,890 | 1,894 | 5,700 |
2017/10/16 | 1,893 | 1,901 | 1,892 | 1,895 | 9,400 |
2017/10/13 | 1,914 | 1,917 | 1,893 | 1,905 | 14,700 |
2017/10/12 | 1,906 | 1,923 | 1,905 | 1,916 | 8,200 |
2017/10/11 | 1,923 | 1,924 | 1,910 | 1,917 | 8,100 |
2017/10/10 | 1,906 | 1,923 | 1,906 | 1,923 | 5,100 |
2017/10/06 | 1,914 | 1,914 | 1,902 | 1,912 | 7,300 |
2017/10/05 | 1,915 | 1,916 | 1,900 | 1,906 | 5,400 |
2017/10/04 | 1,935 | 1,954 | 1,919 | 1,929 | 6,800 |
2017/10/03 | 1,926 | 1,956 | 1,926 | 1,946 | 5,500 |
2017/10/02 | 1,969 | 1,969 | 1,923 | 1,927 | 7,300 |
2017/09/29 | 1,960 | 1,960 | 1,951 | 1,954 | 5,400 |
2017/09/28 | 1,947 | 1,967 | 1,934 | 1,966 | 9,200 |
2017/09/27 | 1,970 | 1,980 | 1,916 | 1,944 | 6,700 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 199 | 199 | 196 | 198 | 199,000 |
2017/09/25 | 199 | 199 | 195 | 199 | 243,000 |
2017/09/22 | 195 | 197 | 195 | 196 | 152,000 |
2017/09/21 | 195 | 196 | 194 | 195 | 62,000 |
2017/09/20 | 193 | 195 | 192 | 195 | 113,000 |
2017/09/19 | 194 | 195 | 192 | 194 | 167,000 |
2017/09/15 | 196 | 196 | 193 | 193 | 102,000 |
2017/09/14 | 193 | 196 | 193 | 196 | 90,000 |
2017/09/13 | 192 | 194 | 192 | 193 | 83,000 |
2017/09/12 | 195 | 196 | 192 | 192 | 159,000 |
2017/09/11 | 192 | 195 | 192 | 195 | 93,000 |
2017/09/08 | 192 | 192 | 190 | 191 | 95,000 |
2017/09/07 | 190 | 193 | 189 | 192 | 141,000 |
2017/09/06 | 186 | 193 | 185 | 192 | 144,000 |
2017/09/05 | 192 | 192 | 188 | 188 | 91,000 |
2017/09/04 | 194 | 195 | 190 | 192 | 242,000 |
2017/09/01 | 190 | 195 | 188 | 194 | 120,000 |
2017/08/31 | 192 | 192 | 190 | 190 | 74,000 |
2017/08/30 | 189 | 193 | 189 | 192 | 121,000 |
2017/08/29 | 189 | 191 | 188 | 190 | 54,000 |
2017/08/28 | 189 | 190 | 189 | 190 | 49,000 |
2017/08/25 | 189 | 191 | 187 | 188 | 107,000 |
2017/08/24 | 189 | 191 | 186 | 189 | 165,000 |
2017/08/23 | 188 | 190 | 188 | 189 | 111,000 |
2017/08/22 | 189 | 191 | 188 | 188 | 98,000 |
2017/08/21 | 190 | 191 | 189 | 191 | 46,000 |
2017/08/18 | 192 | 192 | 189 | 190 | 74,000 |
2017/08/17 | 193 | 193 | 192 | 192 | 44,000 |
2017/08/16 | 190 | 193 | 190 | 192 | 72,000 |
2017/08/15 | 189 | 191 | 189 | 190 | 84,000 |
2017/08/14 | 189 | 191 | 189 | 189 | 67,000 |
2017/08/10 | 190 | 192 | 188 | 192 | 119,000 |
2017/08/09 | 192 | 193 | 189 | 190 | 56,000 |
2017/08/08 | 195 | 195 | 193 | 193 | 81,000 |
2017/08/07 | 193 | 195 | 193 | 195 | 148,000 |
2017/08/04 | 192 | 195 | 192 | 195 | 134,000 |
2017/08/03 | 191 | 195 | 190 | 194 | 160,000 |
2017/08/02 | 190 | 192 | 190 | 191 | 124,000 |
2017/08/01 | 188 | 190 | 182 | 188 | 136,000 |
2017/07/31 | 189 | 190 | 187 | 188 | 65,000 |
2017/07/28 | 192 | 192 | 188 | 189 | 68,000 |
2017/07/27 | 190 | 192 | 189 | 191 | 147,000 |
2017/07/26 | 189 | 190 | 187 | 190 | 74,000 |
2017/07/25 | 189 | 189 | 187 | 189 | 77,000 |
2017/07/24 | 184 | 188 | 184 | 188 | 85,000 |
2017/07/21 | 187 | 187 | 185 | 186 | 64,000 |
2017/07/20 | 186 | 188 | 185 | 187 | 80,000 |
2017/07/19 | 186 | 187 | 186 | 187 | 47,000 |
2017/07/18 | 187 | 187 | 185 | 186 | 59,000 |
2017/07/14 | 187 | 190 | 187 | 189 | 60,000 |
2017/07/13 | 187 | 189 | 187 | 187 | 91,000 |
2017/07/12 | 185 | 189 | 185 | 188 | 116,000 |
2017/07/11 | 184 | 187 | 184 | 186 | 73,000 |
2017/07/10 | 184 | 186 | 184 | 185 | 35,000 |
2017/07/07 | 185 | 186 | 185 | 185 | 73,000 |
2017/07/06 | 183 | 186 | 183 | 185 | 62,000 |
2017/07/05 | 182 | 184 | 182 | 182 | 75,000 |
2017/07/04 | 184 | 185 | 183 | 184 | 50,000 |
2017/07/03 | 182 | 184 | 181 | 182 | 68,000 |
2017/06/30 | 183 | 185 | 182 | 183 | 28,000 |
2017/06/29 | 182 | 186 | 182 | 185 | 116,000 |
2017/06/28 | 183 | 184 | 182 | 182 | 36,000 |
2017/06/27 | 185 | 185 | 181 | 183 | 53,000 |
2017/06/26 | 184 | 186 | 184 | 185 | 47,000 |
2017/06/23 | 183 | 184 | 182 | 183 | 58,000 |
2017/06/22 | 183 | 186 | 183 | 185 | 130,000 |
2017/06/21 | 185 | 187 | 183 | 183 | 71,000 |
2017/06/20 | 182 | 186 | 181 | 185 | 222,000 |
2017/06/19 | 180 | 182 | 176 | 181 | 87,000 |
2017/06/16 | 180 | 181 | 180 | 180 | 36,000 |
2017/06/15 | 180 | 180 | 179 | 179 | 75,000 |
2017/06/14 | 180 | 182 | 180 | 180 | 97,000 |
2017/06/13 | 179 | 183 | 178 | 181 | 145,000 |
2017/06/12 | 178 | 179 | 178 | 179 | 20,000 |
2017/06/09 | 180 | 180 | 178 | 178 | 51,000 |
2017/06/08 | 178 | 179 | 177 | 179 | 29,000 |
2017/06/07 | 180 | 180 | 176 | 179 | 78,000 |
2017/06/06 | 181 | 181 | 180 | 181 | 27,000 |
2017/06/05 | 181 | 181 | 180 | 181 | 80,000 |
2017/06/02 | 178 | 180 | 178 | 179 | 116,000 |
2017/06/01 | 177 | 179 | 177 | 179 | 48,000 |
2017/05/31 | 178 | 178 | 176 | 176 | 84,000 |
2017/05/30 | 177 | 177 | 175 | 177 | 18,000 |
2017/05/29 | 177 | 178 | 175 | 177 | 43,000 |
2017/05/26 | 177 | 178 | 177 | 177 | 40,000 |
2017/05/25 | 179 | 179 | 177 | 177 | 35,000 |
2017/05/24 | 177 | 179 | 176 | 179 | 95,000 |
2017/05/23 | 178 | 178 | 177 | 177 | 66,000 |
2017/05/22 | 178 | 178 | 177 | 178 | 79,000 |
2017/05/19 | 177 | 178 | 176 | 178 | 64,000 |
2017/05/18 | 173 | 177 | 173 | 177 | 67,000 |
2017/05/17 | 177 | 178 | 175 | 175 | 55,000 |
2017/05/16 | 177 | 178 | 176 | 177 | 40,000 |
2017/05/15 | 178 | 179 | 177 | 178 | 121,000 |
2017/05/12 | 180 | 180 | 178 | 178 | 30,000 |
2017/05/11 | 180 | 180 | 179 | 180 | 40,000 |
2017/05/10 | 181 | 181 | 178 | 180 | 88,000 |
2017/05/09 | 179 | 181 | 179 | 181 | 88,000 |
2017/05/08 | 177 | 179 | 176 | 179 | 81,000 |
2017/05/02 | 176 | 178 | 176 | 176 | 136,000 |
2017/05/01 | 173 | 176 | 173 | 176 | 78,000 |
2017/04/28 | 177 | 178 | 174 | 174 | 74,000 |
2017/04/27 | 176 | 177 | 174 | 175 | 74,000 |
2017/04/26 | 176 | 176 | 173 | 175 | 62,000 |
2017/04/25 | 172 | 175 | 171 | 174 | 58,000 |
2017/04/24 | 173 | 173 | 171 | 172 | 62,000 |
2017/04/21 | 169 | 171 | 168 | 170 | 72,000 |
2017/04/20 | 170 | 170 | 168 | 168 | 40,000 |
2017/04/19 | 169 | 170 | 169 | 169 | 46,000 |
2017/04/18 | 170 | 172 | 169 | 169 | 97,000 |
2017/04/17 | 167 | 170 | 167 | 170 | 51,000 |
2017/04/14 | 167 | 168 | 166 | 168 | 85,000 |
2017/04/13 | 169 | 171 | 165 | 169 | 184,000 |
2017/04/12 | 170 | 171 | 169 | 170 | 90,000 |
2017/04/11 | 174 | 174 | 171 | 171 | 48,000 |
2017/04/10 | 173 | 175 | 172 | 174 | 59,000 |
2017/04/07 | 173 | 174 | 173 | 173 | 59,000 |
2017/04/06 | 175 | 176 | 171 | 171 | 166,000 |
2017/04/05 | 179 | 179 | 177 | 177 | 79,000 |
2017/04/04 | 181 | 181 | 179 | 180 | 118,000 |
2017/04/03 | 182 | 182 | 181 | 181 | 78,000 |
2017/03/31 | 185 | 186 | 182 | 182 | 178,000 |
2017/03/30 | 186 | 186 | 185 | 185 | 35,000 |
2017/03/29 | 185 | 187 | 185 | 186 | 67,000 |
2017/03/28 | 187 | 187 | 185 | 187 | 119,000 |
2017/03/27 | 186 | 186 | 184 | 184 | 156,000 |
2017/03/24 | 187 | 188 | 186 | 186 | 81,000 |
2017/03/23 | 186 | 187 | 185 | 187 | 136,000 |
2017/03/22 | 188 | 188 | 186 | 186 | 70,000 |
2017/03/21 | 188 | 189 | 186 | 189 | 142,000 |
2017/03/17 | 189 | 189 | 187 | 187 | 70,000 |
2017/03/16 | 189 | 190 | 188 | 189 | 58,000 |
2017/03/15 | 191 | 192 | 189 | 189 | 44,000 |
2017/03/14 | 192 | 192 | 190 | 191 | 42,000 |
2017/03/13 | 193 | 193 | 191 | 192 | 34,000 |
2017/03/10 | 191 | 193 | 190 | 192 | 221,000 |
2017/03/09 | 189 | 189 | 188 | 188 | 107,000 |
2017/03/08 | 190 | 190 | 188 | 188 | 29,000 |
2017/03/07 | 188 | 190 | 188 | 190 | 47,000 |
2017/03/06 | 190 | 190 | 188 | 188 | 99,000 |
2017/03/03 | 189 | 190 | 189 | 189 | 40,000 |
2017/03/02 | 190 | 190 | 189 | 190 | 77,000 |
2017/03/01 | 188 | 189 | 188 | 189 | 67,000 |
2017/02/28 | 189 | 189 | 187 | 187 | 66,000 |
2017/02/27 | 190 | 190 | 186 | 187 | 72,000 |
2017/02/24 | 190 | 190 | 189 | 190 | 53,000 |
2017/02/23 | 189 | 190 | 189 | 190 | 61,000 |
2017/02/22 | 191 | 191 | 188 | 189 | 85,000 |
2017/02/21 | 189 | 190 | 188 | 190 | 93,000 |
2017/02/20 | 190 | 190 | 188 | 189 | 87,000 |
2017/02/17 | 186 | 188 | 186 | 188 | 44,000 |
2017/02/16 | 188 | 189 | 187 | 187 | 34,000 |
2017/02/15 | 189 | 189 | 187 | 188 | 64,000 |
2017/02/14 | 189 | 189 | 187 | 187 | 57,000 |
2017/02/13 | 186 | 188 | 186 | 188 | 147,000 |
2017/02/10 | 184 | 186 | 184 | 186 | 79,000 |
2017/02/09 | 184 | 184 | 183 | 184 | 94,000 |
2017/02/08 | 183 | 185 | 183 | 185 | 103,000 |
2017/02/07 | 184 | 185 | 183 | 183 | 106,000 |
2017/02/06 | 184 | 185 | 184 | 184 | 92,000 |
2017/02/03 | 184 | 185 | 184 | 184 | 137,000 |
2017/02/02 | 188 | 188 | 184 | 184 | 144,000 |
2017/02/01 | 187 | 187 | 186 | 186 | 52,000 |
2017/01/31 | 185 | 187 | 185 | 186 | 76,000 |
2017/01/30 | 188 | 188 | 185 | 186 | 99,000 |
2017/01/27 | 188 | 189 | 187 | 188 | 65,000 |
2017/01/26 | 187 | 188 | 187 | 187 | 130,000 |
2017/01/25 | 187 | 187 | 185 | 186 | 136,000 |
2017/01/24 | 185 | 186 | 184 | 186 | 131,000 |
2017/01/23 | 185 | 188 | 184 | 186 | 185,000 |
2017/01/20 | 185 | 187 | 185 | 186 | 126,000 |
2017/01/19 | 185 | 188 | 185 | 187 | 144,000 |
2017/01/18 | 185 | 186 | 185 | 185 | 92,000 |
2017/01/17 | 188 | 188 | 185 | 185 | 209,000 |
2017/01/16 | 190 | 190 | 188 | 189 | 137,000 |
2017/01/13 | 192 | 192 | 189 | 191 | 179,000 |
2017/01/12 | 192 | 192 | 189 | 192 | 230,000 |
2017/01/11 | 191 | 192 | 190 | 192 | 83,000 |
2017/01/10 | 193 | 193 | 190 | 191 | 153,000 |
2017/01/06 | 187 | 193 | 187 | 193 | 456,000 |
2017/01/05 | 189 | 189 | 186 | 187 | 126,000 |
2017/01/04 | 185 | 187 | 184 | 187 | 260,000 |