9351 東洋埠頭(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 330 | 332 | 325 | 325 | 420,000 | 3,250 |
| 2005-12-29 | 324 | 336 | 322 | 331 | 1,515,000 | 3,310 |
| 2005-12-28 | 314 | 319 | 313 | 319 | 340,000 | 3,190 |
| 2005-12-27 | 321 | 322 | 314 | 314 | 640,000 | 3,140 |
| 2005-12-26 | 308 | 323 | 305 | 320 | 1,451,000 | 3,200 |
| 2005-12-22 | 307 | 309 | 304 | 307 | 307,000 | 3,070 |
| 2005-12-21 | 306 | 308 | 302 | 306 | 612,000 | 3,060 |
| 2005-12-20 | 298 | 307 | 298 | 307 | 448,000 | 3,070 |
| 2005-12-19 | 298 | 299 | 297 | 298 | 167,000 | 2,980 |
| 2005-12-16 | 302 | 303 | 296 | 298 | 457,000 | 2,980 |
| 2005-12-15 | 306 | 307 | 301 | 304 | 435,000 | 3,040 |
| 2005-12-14 | 316 | 316 | 302 | 305 | 795,000 | 3,050 |
| 2005-12-13 | 304 | 315 | 301 | 309 | 861,000 | 3,090 |
| 2005-12-12 | 296 | 302 | 294 | 300 | 499,000 | 3,000 |
| 2005-12-09 | 292 | 294 | 289 | 293 | 407,000 | 2,930 |
| 2005-12-08 | 295 | 295 | 290 | 292 | 300,000 | 2,920 |
| 2005-12-07 | 297 | 297 | 294 | 296 | 249,000 | 2,960 |
| 2005-12-06 | 298 | 298 | 293 | 294 | 224,000 | 2,940 |
| 2005-12-05 | 294 | 298 | 293 | 297 | 318,000 | 2,970 |
| 2005-12-02 | 296 | 296 | 292 | 294 | 261,000 | 2,940 |
| 2005-12-01 | 289 | 295 | 288 | 295 | 214,000 | 2,950 |
| 2005-11-30 | 290 | 292 | 289 | 289 | 128,000 | 2,890 |
| 2005-11-29 | 287 | 289 | 286 | 289 | 156,000 | 2,890 |
| 2005-11-28 | 290 | 290 | 285 | 288 | 295,000 | 2,880 |
| 2005-11-25 | 288 | 289 | 285 | 286 | 265,000 | 2,860 |
| 2005-11-24 | 293 | 295 | 288 | 288 | 209,000 | 2,880 |
| 2005-11-22 | 295 | 295 | 290 | 291 | 185,000 | 2,910 |
| 2005-11-21 | 298 | 300 | 292 | 294 | 269,000 | 2,940 |
| 2005-11-18 | 299 | 299 | 293 | 295 | 382,000 | 2,950 |
| 2005-11-17 | 292 | 297 | 291 | 296 | 307,000 | 2,960 |
| 2005-11-16 | 290 | 293 | 285 | 292 | 307,000 | 2,920 |
| 2005-11-15 | 296 | 296 | 289 | 290 | 395,000 | 2,900 |
| 2005-11-14 | 298 | 303 | 298 | 298 | 515,000 | 2,980 |
| 2005-11-11 | 293 | 298 | 293 | 296 | 374,000 | 2,960 |
| 2005-11-10 | 298 | 298 | 289 | 292 | 346,000 | 2,920 |
| 2005-11-09 | 300 | 302 | 295 | 299 | 452,000 | 2,990 |
| 2005-11-08 | 307 | 308 | 298 | 300 | 763,000 | 3,000 |
| 2005-11-07 | 299 | 309 | 298 | 307 | 1,465,000 | 3,070 |
| 2005-11-04 | 294 | 294 | 289 | 290 | 470,000 | 2,900 |
| 2005-11-02 | 294 | 295 | 290 | 290 | 686,000 | 2,900 |
| 2005-11-01 | 291 | 291 | 289 | 291 | 187,000 | 2,910 |
| 2005-10-31 | 286 | 290 | 285 | 288 | 352,000 | 2,880 |
| 2005-10-28 | 288 | 288 | 281 | 284 | 459,000 | 2,840 |
| 2005-10-27 | 283 | 286 | 282 | 285 | 428,000 | 2,850 |
| 2005-10-26 | 282 | 284 | 280 | 280 | 268,000 | 2,800 |
| 2005-10-25 | 277 | 279 | 276 | 277 | 226,000 | 2,770 |
| 2005-10-24 | 279 | 280 | 276 | 277 | 189,000 | 2,770 |
| 2005-10-21 | 280 | 280 | 276 | 279 | 314,000 | 2,790 |
| 2005-10-20 | 284 | 286 | 279 | 281 | 387,000 | 2,810 |
| 2005-10-19 | 287 | 292 | 281 | 284 | 738,000 | 2,840 |
| 2005-10-18 | 293 | 294 | 284 | 287 | 1,587,000 | 2,870 |
| 2005-10-17 | 288 | 296 | 283 | 294 | 5,562,000 | 2,940 |
| 2005-10-14 | 273 | 290 | 273 | 278 | 7,340,000 | 2,780 |
| 2005-10-13 | 267 | 270 | 262 | 270 | 428,000 | 2,700 |
| 2005-10-12 | 262 | 271 | 261 | 268 | 691,000 | 2,680 |
| 2005-10-11 | 258 | 260 | 256 | 260 | 266,000 | 2,600 |
| 2005-10-07 | 255 | 257 | 255 | 256 | 215,000 | 2,560 |
| 2005-10-06 | 263 | 263 | 256 | 256 | 307,000 | 2,560 |
| 2005-10-05 | 266 | 266 | 263 | 263 | 167,000 | 2,630 |
| 2005-10-04 | 265 | 266 | 263 | 264 | 164,000 | 2,640 |
| 2005-10-03 | 262 | 265 | 261 | 265 | 230,000 | 2,650 |
| 2005-09-30 | 271 | 271 | 266 | 266 | 258,000 | 2,660 |
| 2005-09-29 | 272 | 273 | 266 | 270 | 328,000 | 2,700 |
| 2005-09-28 | 270 | 274 | 268 | 271 | 283,000 | 2,710 |
| 2005-09-27 | 276 | 276 | 268 | 270 | 252,000 | 2,700 |
| 2005-09-26 | 277 | 278 | 275 | 277 | 228,000 | 2,770 |
| 2005-09-22 | 273 | 276 | 272 | 276 | 229,000 | 2,760 |
| 2005-09-21 | 281 | 282 | 273 | 277 | 782,000 | 2,770 |
| 2005-09-20 | 274 | 274 | 270 | 274 | 348,000 | 2,740 |
| 2005-09-16 | 271 | 273 | 268 | 273 | 511,000 | 2,730 |
| 2005-09-15 | 267 | 269 | 265 | 269 | 340,000 | 2,690 |
| 2005-09-14 | 266 | 268 | 266 | 267 | 173,000 | 2,670 |
| 2005-09-13 | 268 | 268 | 265 | 267 | 163,000 | 2,670 |
| 2005-09-12 | 265 | 269 | 265 | 267 | 308,000 | 2,670 |
| 2005-09-09 | 261 | 265 | 259 | 264 | 294,000 | 2,640 |
| 2005-09-08 | 263 | 264 | 260 | 261 | 144,000 | 2,610 |
| 2005-09-07 | 264 | 265 | 259 | 264 | 230,000 | 2,640 |
| 2005-09-06 | 268 | 268 | 263 | 263 | 211,000 | 2,630 |
| 2005-09-05 | 267 | 268 | 266 | 267 | 280,000 | 2,670 |
| 2005-09-02 | 263 | 271 | 263 | 266 | 342,000 | 2,660 |
| 2005-09-01 | 262 | 266 | 261 | 263 | 190,000 | 2,630 |
| 2005-08-31 | 263 | 264 | 261 | 263 | 171,000 | 2,630 |
| 2005-08-30 | 258 | 267 | 258 | 262 | 266,000 | 2,620 |
| 2005-08-29 | 260 | 261 | 256 | 256 | 204,000 | 2,560 |
| 2005-08-26 | 262 | 263 | 259 | 261 | 152,000 | 2,610 |
| 2005-08-25 | 266 | 266 | 260 | 261 | 198,000 | 2,610 |
| 2005-08-24 | 265 | 267 | 263 | 265 | 267,000 | 2,650 |
| 2005-08-23 | 273 | 274 | 264 | 266 | 434,000 | 2,660 |
| 2005-08-22 | 269 | 274 | 268 | 270 | 573,000 | 2,700 |
| 2005-08-19 | 268 | 278 | 262 | 271 | 2,975,000 | 2,710 |
| 2005-08-18 | 258 | 270 | 255 | 263 | 1,079,000 | 2,630 |
| 2005-08-17 | 256 | 259 | 255 | 257 | 258,000 | 2,570 |
| 2005-08-16 | 257 | 257 | 251 | 255 | 366,000 | 2,550 |
| 2005-08-15 | 257 | 257 | 254 | 255 | 133,000 | 2,550 |
| 2005-08-12 | 260 | 260 | 254 | 256 | 71,000 | 2,560 |
| 2005-08-11 | 260 | 260 | 256 | 259 | 172,000 | 2,590 |
| 2005-08-10 | 254 | 258 | 253 | 257 | 279,000 | 2,570 |
| 2005-08-09 | 250 | 253 | 249 | 251 | 164,000 | 2,510 |
| 2005-08-08 | 245 | 248 | 239 | 246 | 152,000 | 2,460 |
| 2005-08-05 | 251 | 252 | 244 | 245 | 156,000 | 2,450 |
| 2005-08-04 | 254 | 255 | 249 | 252 | 163,000 | 2,520 |
| 2005-08-03 | 256 | 259 | 255 | 255 | 173,000 | 2,550 |
| 2005-08-02 | 259 | 261 | 254 | 259 | 192,000 | 2,590 |
| 2005-08-01 | 262 | 263 | 258 | 262 | 115,000 | 2,620 |
| 2005-07-29 | 264 | 266 | 262 | 262 | 219,000 | 2,620 |
| 2005-07-28 | 265 | 265 | 262 | 264 | 200,000 | 2,640 |
| 2005-07-27 | 263 | 264 | 262 | 264 | 167,000 | 2,640 |
| 2005-07-26 | 263 | 264 | 260 | 263 | 171,000 | 2,630 |
| 2005-07-25 | 264 | 267 | 263 | 263 | 276,000 | 2,630 |
| 2005-07-22 | 261 | 263 | 261 | 262 | 168,000 | 2,620 |
| 2005-07-21 | 262 | 266 | 261 | 261 | 343,000 | 2,610 |
| 2005-07-20 | 260 | 261 | 258 | 261 | 194,000 | 2,610 |
| 2005-07-19 | 258 | 261 | 258 | 259 | 174,000 | 2,590 |
| 2005-07-15 | 259 | 261 | 256 | 257 | 272,000 | 2,570 |
| 2005-07-14 | 256 | 262 | 254 | 259 | 448,000 | 2,590 |
| 2005-07-13 | 256 | 256 | 254 | 256 | 215,000 | 2,560 |
| 2005-07-12 | 253 | 256 | 252 | 254 | 360,000 | 2,540 |
| 2005-07-11 | 252 | 254 | 251 | 252 | 275,000 | 2,520 |
| 2005-07-08 | 252 | 252 | 247 | 250 | 757,000 | 2,500 |
| 2005-07-07 | 253 | 256 | 249 | 253 | 546,000 | 2,530 |
| 2005-07-06 | 256 | 257 | 254 | 257 | 321,000 | 2,570 |
| 2005-07-05 | 258 | 262 | 255 | 255 | 434,000 | 2,550 |
| 2005-07-04 | 258 | 263 | 257 | 258 | 535,000 | 2,580 |
| 2005-07-01 | 258 | 263 | 256 | 259 | 1,424,000 | 2,590 |
| 2005-06-30 | 271 | 288 | 254 | 254 | 10,424,000 | 2,540 |
| 2005-06-29 | 266 | 280 | 263 | 275 | 2,846,000 | 2,750 |
| 2005-06-28 | 260 | 266 | 259 | 266 | 450,000 | 2,660 |
| 2005-06-27 | 265 | 265 | 258 | 259 | 283,000 | 2,590 |
| 2005-06-24 | 260 | 265 | 258 | 265 | 424,000 | 2,650 |
| 2005-06-23 | 259 | 266 | 259 | 263 | 438,000 | 2,630 |
| 2005-06-22 | 259 | 260 | 255 | 259 | 205,000 | 2,590 |
| 2005-06-21 | 266 | 266 | 259 | 260 | 309,000 | 2,600 |
| 2005-06-20 | 265 | 268 | 263 | 264 | 414,000 | 2,640 |
| 2005-06-17 | 267 | 268 | 262 | 264 | 508,000 | 2,640 |
| 2005-06-16 | 261 | 269 | 258 | 267 | 927,000 | 2,670 |
| 2005-06-15 | 257 | 265 | 255 | 264 | 728,000 | 2,640 |
| 2005-06-14 | 262 | 264 | 255 | 255 | 437,000 | 2,550 |
| 2005-06-13 | 266 | 266 | 260 | 264 | 777,000 | 2,640 |
| 2005-06-10 | 256 | 272 | 252 | 267 | 2,700,000 | 2,670 |
| 2005-06-09 | 264 | 266 | 259 | 259 | 726,000 | 2,590 |
| 2005-06-08 | 272 | 273 | 265 | 269 | 1,595,000 | 2,690 |
| 2005-06-07 | 260 | 271 | 256 | 270 | 3,108,000 | 2,700 |
| 2005-06-06 | 255 | 267 | 254 | 262 | 5,964,000 | 2,620 |
| 2005-06-03 | 239 | 249 | 234 | 249 | 937,000 | 2,490 |
| 2005-06-02 | 240 | 246 | 237 | 238 | 714,000 | 2,380 |
| 2005-06-01 | 228 | 242 | 228 | 240 | 1,239,000 | 2,400 |
| 2005-05-31 | 222 | 227 | 219 | 227 | 227,000 | 2,270 |
| 2005-05-30 | 218 | 221 | 217 | 220 | 95,000 | 2,200 |
| 2005-05-27 | 216 | 216 | 214 | 215 | 64,000 | 2,150 |
| 2005-05-26 | 212 | 214 | 212 | 213 | 128,000 | 2,130 |
| 2005-05-25 | 219 | 220 | 214 | 215 | 201,000 | 2,150 |
| 2005-05-24 | 219 | 226 | 217 | 219 | 285,000 | 2,190 |
| 2005-05-23 | 220 | 220 | 216 | 217 | 108,000 | 2,170 |
| 2005-05-20 | 219 | 220 | 217 | 219 | 118,000 | 2,190 |
| 2005-05-19 | 216 | 218 | 214 | 216 | 230,000 | 2,160 |
| 2005-05-18 | 217 | 217 | 213 | 213 | 164,000 | 2,130 |
| 2005-05-17 | 221 | 223 | 213 | 213 | 328,000 | 2,130 |
| 2005-05-16 | 225 | 226 | 222 | 222 | 195,000 | 2,220 |
| 2005-05-13 | 230 | 230 | 228 | 228 | 49,000 | 2,280 |
| 2005-05-12 | 233 | 234 | 230 | 231 | 55,000 | 2,310 |
| 2005-05-11 | 229 | 234 | 228 | 234 | 143,000 | 2,340 |
| 2005-05-10 | 233 | 233 | 230 | 231 | 127,000 | 2,310 |
| 2005-05-09 | 232 | 236 | 228 | 233 | 235,000 | 2,330 |
| 2005-05-06 | 224 | 228 | 224 | 228 | 124,000 | 2,280 |
| 2005-05-02 | 223 | 225 | 222 | 223 | 201,000 | 2,230 |
| 2005-04-28 | 221 | 222 | 220 | 221 | 31,000 | 2,210 |
| 2005-04-27 | 221 | 222 | 219 | 220 | 67,000 | 2,200 |
| 2005-04-26 | 223 | 225 | 221 | 223 | 171,000 | 2,230 |
| 2005-04-25 | 220 | 222 | 220 | 220 | 102,000 | 2,200 |
| 2005-04-22 | 222 | 222 | 218 | 219 | 188,000 | 2,190 |
| 2005-04-21 | 215 | 216 | 212 | 215 | 286,000 | 2,150 |
| 2005-04-20 | 225 | 226 | 221 | 221 | 198,000 | 2,210 |
| 2005-04-19 | 213 | 219 | 213 | 217 | 211,000 | 2,170 |
| 2005-04-18 | 214 | 215 | 208 | 212 | 435,000 | 2,120 |
| 2005-04-15 | 223 | 223 | 221 | 221 | 226,000 | 2,210 |
| 2005-04-14 | 227 | 228 | 223 | 228 | 235,000 | 2,280 |
| 2005-04-13 | 234 | 235 | 230 | 231 | 185,000 | 2,310 |
| 2005-04-12 | 237 | 238 | 232 | 234 | 156,000 | 2,340 |
| 2005-04-11 | 240 | 241 | 237 | 237 | 132,000 | 2,370 |
| 2005-04-08 | 243 | 244 | 240 | 242 | 197,000 | 2,420 |
| 2005-04-07 | 246 | 246 | 241 | 243 | 131,000 | 2,430 |
| 2005-04-06 | 247 | 247 | 244 | 246 | 163,000 | 2,460 |
| 2005-04-05 | 246 | 246 | 243 | 245 | 118,000 | 2,450 |
| 2005-04-04 | 242 | 247 | 241 | 242 | 153,000 | 2,420 |
| 2005-04-01 | 237 | 248 | 237 | 247 | 280,000 | 2,470 |
| 2005-03-31 | 237 | 248 | 237 | 248 | 189,000 | 2,480 |
| 2005-03-30 | 243 | 245 | 239 | 239 | 196,000 | 2,390 |
| 2005-03-29 | 248 | 254 | 248 | 248 | 296,000 | 2,480 |
| 2005-03-28 | 247 | 256 | 246 | 253 | 312,000 | 2,530 |
| 2005-03-25 | 261 | 265 | 255 | 259 | 237,000 | 2,590 |
| 2005-03-24 | 268 | 268 | 262 | 263 | 230,000 | 2,630 |
| 2005-03-23 | 272 | 272 | 261 | 265 | 521,000 | 2,650 |
| 2005-03-22 | 274 | 277 | 270 | 272 | 444,000 | 2,720 |
| 2005-03-18 | 267 | 276 | 267 | 270 | 350,000 | 2,700 |
| 2005-03-17 | 263 | 273 | 263 | 270 | 529,000 | 2,700 |
| 2005-03-16 | 260 | 274 | 258 | 271 | 923,000 | 2,710 |
| 2005-03-15 | 282 | 282 | 263 | 264 | 1,054,000 | 2,640 |
| 2005-03-14 | 267 | 288 | 267 | 274 | 3,663,000 | 2,740 |
| 2005-03-11 | 248 | 262 | 246 | 261 | 1,520,000 | 2,610 |
| 2005-03-10 | 248 | 250 | 247 | 247 | 268,000 | 2,470 |
| 2005-03-09 | 243 | 250 | 243 | 248 | 264,000 | 2,480 |
| 2005-03-08 | 250 | 250 | 245 | 246 | 279,000 | 2,460 |
| 2005-03-07 | 254 | 255 | 248 | 251 | 535,000 | 2,510 |
| 2005-03-04 | 247 | 252 | 243 | 249 | 517,000 | 2,490 |
| 2005-03-03 | 247 | 256 | 245 | 247 | 1,626,000 | 2,470 |
| 2005-03-02 | 242 | 244 | 239 | 242 | 483,000 | 2,420 |
| 2005-03-01 | 237 | 244 | 235 | 241 | 426,000 | 2,410 |
| 2005-02-28 | 237 | 237 | 234 | 237 | 254,000 | 2,370 |
| 2005-02-25 | 234 | 236 | 232 | 234 | 201,000 | 2,340 |
| 2005-02-24 | 230 | 234 | 230 | 232 | 234,000 | 2,320 |
| 2005-02-23 | 227 | 230 | 227 | 228 | 131,000 | 2,280 |
| 2005-02-22 | 230 | 232 | 229 | 230 | 140,000 | 2,300 |
| 2005-02-21 | 228 | 232 | 228 | 230 | 176,000 | 2,300 |
| 2005-02-18 | 227 | 228 | 226 | 227 | 145,000 | 2,270 |
| 2005-02-17 | 225 | 228 | 225 | 227 | 156,000 | 2,270 |
| 2005-02-16 | 231 | 231 | 226 | 229 | 254,000 | 2,290 |
| 2005-02-15 | 234 | 234 | 232 | 233 | 84,000 | 2,330 |
| 2005-02-14 | 234 | 234 | 232 | 234 | 121,000 | 2,340 |
| 2005-02-10 | 235 | 235 | 231 | 233 | 166,000 | 2,330 |
| 2005-02-09 | 235 | 237 | 234 | 235 | 205,000 | 2,350 |
| 2005-02-08 | 234 | 239 | 233 | 234 | 389,000 | 2,340 |
| 2005-02-07 | 234 | 234 | 231 | 231 | 125,000 | 2,310 |
| 2005-02-04 | 233 | 234 | 229 | 231 | 216,000 | 2,310 |
| 2005-02-03 | 234 | 234 | 232 | 234 | 223,000 | 2,340 |
| 2005-02-02 | 232 | 233 | 229 | 233 | 189,000 | 2,330 |
| 2005-02-01 | 234 | 235 | 229 | 231 | 284,000 | 2,310 |
| 2005-01-31 | 238 | 243 | 232 | 232 | 985,000 | 2,320 |
| 2005-01-28 | 230 | 241 | 226 | 233 | 1,331,000 | 2,330 |
| 2005-01-27 | 225 | 232 | 224 | 230 | 440,000 | 2,300 |
| 2005-01-26 | 224 | 225 | 223 | 225 | 121,000 | 2,250 |
| 2005-01-25 | 225 | 225 | 223 | 223 | 97,000 | 2,230 |
| 2005-01-24 | 225 | 226 | 223 | 225 | 143,000 | 2,250 |
| 2005-01-21 | 225 | 227 | 224 | 224 | 153,000 | 2,240 |
| 2005-01-20 | 225 | 227 | 224 | 225 | 240,000 | 2,250 |
| 2005-01-19 | 227 | 229 | 225 | 226 | 219,000 | 2,260 |
| 2005-01-18 | 229 | 229 | 227 | 227 | 203,000 | 2,270 |
| 2005-01-17 | 227 | 229 | 226 | 229 | 205,000 | 2,290 |
| 2005-01-14 | 223 | 229 | 223 | 227 | 218,000 | 2,270 |
| 2005-01-13 | 226 | 227 | 225 | 225 | 176,000 | 2,250 |
| 2005-01-12 | 229 | 229 | 224 | 225 | 295,000 | 2,250 |
| 2005-01-11 | 230 | 231 | 229 | 231 | 209,000 | 2,310 |
| 2005-01-07 | 231 | 233 | 227 | 229 | 359,000 | 2,290 |
| 2005-01-06 | 227 | 232 | 223 | 228 | 836,000 | 2,280 |
| 2005-01-05 | 236 | 255 | 229 | 231 | 2,868,000 | 2,310 |
| 2005-01-04 | 220 | 222 | 218 | 221 | 123,000 | 2,210 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
