9351 東洋埠頭(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	134	134	131	131	67,000	1,310
2010-12-29	134	134	133	134	47,000	1,340
2010-12-28	135	135	133	133	26,000	1,330
2010-12-27	133	134	133	133	35,000	1,330
2010-12-24	134	134	133	134	80,000	1,340
2010-12-22	134	136	134	135	118,000	1,350
2010-12-21	134	136	133	135	124,000	1,350
2010-12-20	136	136	134	134	80,000	1,340
2010-12-17	137	138	135	137	100,000	1,370
2010-12-16	137	138	136	137	71,000	1,370
2010-12-15	136	139	135	139	107,000	1,390
2010-12-14	136	139	134	136	134,000	1,360
2010-12-13	134	136	134	136	52,000	1,360
2010-12-10	139	139	135	136	144,000	1,360
2010-12-09	140	140	136	138	48,000	1,380
2010-12-08	135	136	134	136	63,000	1,360
2010-12-07	135	136	134	136	44,000	1,360
2010-12-06	135	136	135	135	45,000	1,350
2010-12-03	133	135	133	135	36,000	1,350
2010-12-02	135	135	133	133	31,000	1,330
2010-12-01	132	133	131	132	30,000	1,320
2010-11-30	136	136	132	134	48,000	1,340
2010-11-29	134	135	134	134	44,000	1,340
2010-11-26	133	135	133	134	35,000	1,340
2010-11-25	135	135	133	133	33,000	1,330
2010-11-24	131	134	130	133	37,000	1,330
2010-11-22	135	135	131	132	43,000	1,320
2010-11-19	135	135	132	132	33,000	1,320
2010-11-18	134	135	132	134	35,000	1,340
2010-11-17	130	133	130	133	16,000	1,330
2010-11-16	131	132	130	132	9,000	1,320
2010-11-15	132	132	130	130	21,000	1,300
2010-11-12	134	134	132	132	14,000	1,320
2010-11-11	133	134	133	134	14,000	1,340
2010-11-10	129	133	129	132	23,000	1,320
2010-11-09	132	132	131	131	12,000	1,310
2010-11-08	132	133	131	132	14,000	1,320
2010-11-05	129	133	129	132	28,000	1,320
2010-11-04	129	129	128	128	21,000	1,280
2010-11-02	127	128	127	127	51,000	1,270
2010-11-01	128	131	128	130	23,000	1,300
2010-10-29	128	130	127	128	56,000	1,280
2010-10-28	133	133	128	128	68,000	1,280
2010-10-27	131	133	129	130	21,000	1,300
2010-10-26	129	134	128	133	140,000	1,330
2010-10-25	137	137	130	131	60,000	1,310
2010-10-22	133	136	133	134	16,000	1,340
2010-10-21	136	136	133	133	30,000	1,330
2010-10-20	136	136	135	136	42,000	1,360
2010-10-19	138	139	138	138	12,000	1,380
2010-10-18	138	138	137	138	14,000	1,380
2010-10-15	139	140	138	138	21,000	1,380
2010-10-14	140	141	140	141	12,000	1,410
2010-10-13	142	142	140	140	13,000	1,400
2010-10-12	143	143	141	141	19,000	1,410
2010-10-08	141	142	140	142	92,000	1,420
2010-10-07	143	144	143	144	28,000	1,440
2010-10-06	146	146	142	143	21,000	1,430
2010-10-05	144	146	141	144	35,000	1,440
2010-10-04	146	146	143	143	14,000	1,430
2010-10-01	146	146	145	145	21,000	1,450
2010-09-30	150	151	147	147	34,000	1,470
2010-09-29	151	151	148	149	28,000	1,490
2010-09-28	151	151	149	150	19,000	1,500
2010-09-27	147	151	146	151	48,000	1,510
2010-09-24	149	149	145	145	30,000	1,450
2010-09-22	147	150	146	148	22,000	1,480
2010-09-21	149	149	147	147	11,000	1,470
2010-09-17	148	149	147	147	16,000	1,470
2010-09-16	147	147	145	146	15,000	1,460
2010-09-15	144	147	144	146	25,000	1,460
2010-09-14	144	146	143	146	27,000	1,460
2010-09-13	146	146	144	144	31,000	1,440
2010-09-10	149	149	145	147	94,000	1,470
2010-09-09	149	149	144	145	41,000	1,450
2010-09-08	145	148	145	148	9,000	1,480
2010-09-07	146	150	146	147	15,000	1,470
2010-09-06	146	149	146	149	20,000	1,490
2010-09-03	145	147	144	145	28,000	1,450
2010-09-02	144	145	144	144	14,000	1,440
2010-09-01	144	144	142	143	47,000	1,430
2010-08-31	149	149	144	144	29,000	1,440
2010-08-30	151	152	147	152	26,000	1,520
2010-08-27	150	151	146	151	29,000	1,510
2010-08-26	149	150	148	150	32,000	1,500
2010-08-25	147	149	145	148	25,000	1,480
2010-08-24	145	147	144	147	23,000	1,470
2010-08-23	149	150	148	148	16,000	1,480
2010-08-20	148	149	147	149	12,000	1,490
2010-08-19	147	148	145	147	17,000	1,470
2010-08-18	147	147	144	147	14,000	1,470
2010-08-17	142	146	142	146	18,000	1,460
2010-08-16	144	147	143	144	17,000	1,440
2010-08-13	142	144	142	144	16,000	1,440
2010-08-12	139	143	139	142	32,000	1,420
2010-08-11	145	145	142	142	33,000	1,420
2010-08-10	146	146	145	145	26,000	1,450
2010-08-09	145	147	145	147	16,000	1,470
2010-08-06	148	148	146	147	33,000	1,470
2010-08-05	145	148	145	148	22,000	1,480
2010-08-04	147	147	146	146	30,000	1,460
2010-08-03	146	147	145	146	29,000	1,460
2010-08-02	145	148	145	145	44,000	1,450
2010-07-30	148	148	146	146	36,000	1,460
2010-07-29	151	151	147	147	17,000	1,470
2010-07-28	151	151	149	151	25,000	1,510
2010-07-27	148	150	147	149	16,000	1,490
2010-07-26	151	151	148	148	26,000	1,480
2010-07-23	150	150	149	149	26,000	1,490
2010-07-22	145	149	144	148	54,000	1,480
2010-07-21	149	149	145	145	36,000	1,450
2010-07-20	149	149	147	149	25,000	1,490
2010-07-16	150	151	149	151	22,000	1,510
2010-07-15	151	152	150	150	23,000	1,500
2010-07-14	152	153	152	152	15,000	1,520
2010-07-13	153	153	151	151	26,000	1,510
2010-07-12	151	154	151	151	8,000	1,510
2010-07-09	153	154	150	151	39,000	1,510
2010-07-08	150	154	150	153	28,000	1,530
2010-07-07	151	152	150	151	19,000	1,510
2010-07-06	150	151	150	151	11,000	1,510
2010-07-05	150	152	150	150	24,000	1,500
2010-07-02	150	152	149	152	28,000	1,520
2010-07-01	151	152	150	152	25,000	1,520
2010-06-30	152	152	151	152	32,000	1,520
2010-06-29	153	154	153	154	15,000	1,540
2010-06-28	154	155	153	155	38,000	1,550
2010-06-25	154	154	151	151	47,000	1,510
2010-06-24	152	153	151	152	11,000	1,520
2010-06-23	155	156	152	153	22,000	1,530
2010-06-22	155	155	155	155	6,000	1,550
2010-06-21	152	155	152	155	14,000	1,550
2010-06-18	152	155	151	152	19,000	1,520
2010-06-17	154	155	153	153	37,000	1,530
2010-06-16	152	153	152	153	21,000	1,530
2010-06-15	152	152	151	151	4,000	1,510
2010-06-14	150	152	150	152	10,000	1,520
2010-06-11	152	152	151	151	82,000	1,510
2010-06-10	148	148	147	147	14,000	1,470
2010-06-09	149	149	148	148	13,000	1,480
2010-06-08	150	150	147	149	47,000	1,490
2010-06-07	150	150	147	147	44,000	1,470
2010-06-04	154	154	150	151	53,000	1,510
2010-06-03	153	154	153	153	28,000	1,530
2010-06-02	151	153	151	153	26,000	1,530
2010-06-01	155	155	152	153	12,000	1,530
2010-05-31	152	155	152	155	28,000	1,550
2010-05-28	155	155	151	152	42,000	1,520
2010-05-27	151	153	150	152	38,000	1,520
2010-05-26	150	152	150	152	22,000	1,520
2010-05-25	152	153	150	153	50,000	1,530
2010-05-24	154	154	152	152	32,000	1,520
2010-05-21	152	155	151	154	59,000	1,540
2010-05-20	159	159	157	157	35,000	1,570
2010-05-19	158	161	154	161	92,000	1,610
2010-05-18	159	163	159	162	112,000	1,620
2010-05-17	158	165	156	161	86,000	1,610
2010-05-14	157	160	156	158	50,000	1,580
2010-05-13	158	158	157	157	22,000	1,570
2010-05-12	156	157	155	156	36,000	1,560
2010-05-11	163	163	155	155	32,000	1,550
2010-05-10	155	160	155	158	54,000	1,580
2010-05-07	156	158	153	155	71,000	1,550
2010-05-06	161	162	159	159	58,000	1,590
2010-04-30	162	163	162	162	35,000	1,620
2010-04-28	164	164	161	161	48,000	1,610
2010-04-27	166	166	164	165	37,000	1,650
2010-04-26	164	165	163	165	52,000	1,650
2010-04-23	163	164	162	162	42,000	1,620
2010-04-22	167	167	164	164	21,000	1,640
2010-04-21	162	167	162	166	99,000	1,660
2010-04-20	160	164	160	164	81,000	1,640
2010-04-19	163	164	161	162	39,000	1,620
2010-04-16	168	168	166	166	15,000	1,660
2010-04-15	168	169	166	166	54,000	1,660
2010-04-14	170	170	168	168	30,000	1,680
2010-04-13	170	171	167	168	79,000	1,680
2010-04-12	165	170	165	169	93,000	1,690
2010-04-09	162	166	161	165	137,000	1,650
2010-04-08	167	167	163	164	60,000	1,640
2010-04-07	162	166	162	166	81,000	1,660
2010-04-06	165	165	162	162	65,000	1,620
2010-04-05	163	164	162	164	88,000	1,640
2010-04-02	162	162	160	162	67,000	1,620
2010-04-01	157	161	156	160	94,000	1,600
2010-03-31	159	160	157	159	70,000	1,590
2010-03-30	157	159	157	159	38,000	1,590
2010-03-29	157	158	157	158	25,000	1,580
2010-03-26	158	159	157	159	75,000	1,590
2010-03-25	157	158	156	157	64,000	1,570
2010-03-24	157	159	156	158	108,000	1,580
2010-03-23	158	159	156	157	53,000	1,570
2010-03-19	158	158	156	158	86,000	1,580
2010-03-18	158	161	155	155	170,000	1,550
2010-03-17	156	158	156	158	76,000	1,580
2010-03-16	160	160	154	154	126,000	1,540
2010-03-15	159	160	157	158	68,000	1,580
2010-03-12	159	159	155	157	111,000	1,570
2010-03-11	156	158	155	158	60,000	1,580
2010-03-10	157	157	155	155	30,000	1,550
2010-03-09	157	157	156	156	36,000	1,560
2010-03-08	156	157	155	156	35,000	1,560
2010-03-05	153	155	153	155	42,000	1,550
2010-03-04	155	155	153	153	28,000	1,530
2010-03-03	152	154	152	154	32,000	1,540
2010-03-02	155	156	153	154	45,000	1,540
2010-03-01	155	155	153	153	32,000	1,530
2010-02-26	155	155	152	153	33,000	1,530
2010-02-25	153	154	153	154	30,000	1,540
2010-02-24	153	153	152	152	18,000	1,520
2010-02-23	154	157	153	154	36,000	1,540
2010-02-22	151	155	150	151	90,000	1,510
2010-02-19	155	155	152	152	32,000	1,520
2010-02-18	155	156	153	154	29,000	1,540
2010-02-17	155	157	154	156	27,000	1,560
2010-02-16	155	155	153	153	22,000	1,530
2010-02-15	155	156	153	153	18,000	1,530
2010-02-12	159	159	154	154	28,000	1,540
2010-02-10	155	156	154	154	31,000	1,540
2010-02-09	157	162	154	155	39,000	1,550
2010-02-08	158	162	158	159	25,000	1,590
2010-02-05	161	162	159	159	45,000	1,590
2010-02-04	168	168	163	163	34,000	1,630
2010-02-03	165	169	165	168	22,000	1,680
2010-02-02	168	168	165	165	25,000	1,650
2010-02-01	165	166	165	166	36,000	1,660
2010-01-29	165	167	165	165	38,000	1,650
2010-01-28	165	167	165	167	78,000	1,670
2010-01-27	166	167	165	165	39,000	1,650
2010-01-26	166	169	166	166	30,000	1,660
2010-01-25	169	169	167	167	31,000	1,670
2010-01-22	172	172	168	169	31,000	1,690
2010-01-21	170	173	170	172	35,000	1,720
2010-01-20	171	173	171	173	17,000	1,730
2010-01-19	175	175	172	172	12,000	1,720
2010-01-18	171	173	171	172	13,000	1,720
2010-01-15	173	175	172	175	32,000	1,750
2010-01-14	174	175	173	175	28,000	1,750
2010-01-13	172	173	172	172	14,000	1,720
2010-01-12	173	174	173	174	16,000	1,740
2010-01-08	172	173	172	173	26,000	1,730
2010-01-07	171	172	169	171	18,000	1,710
2010-01-06	169	171	169	171	24,000	1,710
2010-01-05	169	169	168	168	23,000	1,680
2010-01-04	167	170	167	168	21,000	1,680

分割・併合履歴： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31