1. HOME >
  2. 株価時系列 >
  3. 9351 >
  4. 2013年

9351 東洋埠頭(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302592822592731,731,0002,730
2013-12-27247258241257681,0002,570
2013-12-26234246234244391,0002,440
2013-12-25228234225231694,0002,310
2013-12-24238240229231608,0002,310
2013-12-20242244237239320,0002,390
2013-12-19244246240243296,0002,430
2013-12-18238242237240288,0002,400
2013-12-17242245234239534,0002,390
2013-12-16248249241241243,0002,410
2013-12-13251251246247356,0002,470
2013-12-12253256251251296,0002,510
2013-12-11254257253254345,0002,540
2013-12-10261263255259566,0002,590
2013-12-09262265259261443,0002,610
2013-12-06253260253259262,0002,590
2013-12-05259261253253353,0002,530
2013-12-04264264259259254,0002,590
2013-12-03271271264264271,0002,640
2013-12-02262272261271542,0002,710
2013-11-29262263258261341,0002,610
2013-11-28264266257261416,0002,610
2013-11-27262269261261264,0002,610
2013-11-26261269258267694,0002,670
2013-11-25275276261264569,0002,640
2013-11-22275278271273342,0002,730
2013-11-21282282274275398,0002,750
2013-11-20286286279279256,0002,790
2013-11-192852912812851,249,0002,850
2013-11-18285287278281999,0002,810
2013-11-152672892662852,825,0002,850
2013-11-14262269261263447,0002,630
2013-11-13262266261264388,0002,640
2013-11-122522742502651,562,0002,650
2013-11-11252255250250432,0002,500
2013-11-08255259254255215,0002,550
2013-11-07261267259260233,0002,600
2013-11-06252268252260305,0002,600
2013-11-05253260253255264,0002,550
2013-11-01266268250254554,0002,540
2013-10-31276279264266624,0002,660
2013-10-30280286275280543,0002,800
2013-10-29277280274277288,0002,770
2013-10-28275279274278279,0002,780
2013-10-25281281274274387,0002,740
2013-10-24272282272281528,0002,810
2013-10-23290291278280524,0002,800
2013-10-22287289283289491,0002,890
2013-10-21283291282288537,0002,880
2013-10-18277286275284570,0002,840
2013-10-17283287274280710,0002,800
2013-10-16283284274277462,0002,770
2013-10-15291295283284576,0002,840
2013-10-112933002862901,043,0002,900
2013-10-102833012832863,559,0002,860
2013-10-092722852682811,398,0002,810
2013-10-082632832622801,445,0002,800
2013-10-072692832622712,950,0002,710
2013-10-04270270258261995,0002,610
2013-10-032752802682701,020,0002,700
2013-10-022912962762821,077,0002,820
2013-10-012983022902901,178,0002,900
2013-09-302943132922952,142,0002,950
2013-09-272973052912951,675,0002,950
2013-09-262983132873082,692,0003,080
2013-09-253333373003044,531,0003,040
2013-09-243413563333406,550,0003,400
2013-09-203403643233579,081,0003,570
2013-09-193103303053186,681,0003,180
2013-09-183293352983028,308,0003,020
2013-09-1732437131533723,645,0003,370
2013-09-1326133926032334,980,0003,230
2013-09-1222627322626018,060,0002,600
2013-09-112362412192262,997,0002,260
2013-09-1021028420823110,720,0002,310
2013-09-092142141992041,684,0002,040
2013-09-06187187180184304,0001,840
2013-09-05193193186188168,0001,880
2013-09-04193193188191137,0001,910
2013-09-03189193187190165,0001,900
2013-09-02184190181190152,0001,900
2013-08-30183184180182114,0001,820
2013-08-2918218618218483,0001,840
2013-08-28186186179181373,0001,810
2013-08-27188195187187414,0001,870
2013-08-26185195184188245,0001,880
2013-08-23185185181183137,0001,830
2013-08-22182184180184158,0001,840
2013-08-21190195182183257,0001,830
2013-08-20186199186189599,0001,890
2013-08-19183187182186112,0001,860
2013-08-1618218217917942,0001,790
2013-08-1518318318118236,0001,820
2013-08-1417918717918471,0001,840
2013-08-1317717917617952,0001,790
2013-08-1218018117617751,0001,770
2013-08-0918018117917932,0001,790
2013-08-0818018217917929,0001,790
2013-08-0718318318118127,0001,810
2013-08-0618418718118345,0001,830
2013-08-0518618718418540,0001,850
2013-08-0218318618318667,0001,860
2013-08-0117818417818387,0001,830
2013-07-3118518517818082,0001,800
2013-07-30178189177185119,0001,850
2013-07-29186195177179297,0001,790
2013-07-26187190184188199,0001,880
2013-07-2519119118818943,0001,890
2013-07-2419319418819186,0001,910
2013-07-23192193188192147,0001,920
2013-07-2219219519219566,0001,950
2013-07-19198198191192137,0001,920
2013-07-18196198193194147,0001,940
2013-07-1719519619419584,0001,950
2013-07-16199199195195107,0001,950
2013-07-12199201197199157,0001,990
2013-07-11199200191198336,0001,980
2013-07-102032051982011,211,0002,010
2013-07-0918718918518888,0001,880
2013-07-08191192186187178,0001,870
2013-07-05189190185190266,0001,900
2013-07-04178189178183239,0001,830
2013-07-0318018017717893,0001,780
2013-07-02179182177179142,0001,790
2013-07-01171176169176149,0001,760
2013-06-28162172161172162,0001,720
2013-06-2716216215516191,0001,610
2013-06-2616516515715868,0001,580
2013-06-2516616616016151,0001,610
2013-06-2416816816516632,0001,660
2013-06-2116516616016553,0001,650
2013-06-2016816916616841,0001,680
2013-06-1917017216816992,0001,690
2013-06-1816616816616851,0001,680
2013-06-1716316816316569,0001,650
2013-06-14160166160160203,0001,600
2013-06-1316316315615971,0001,590
2013-06-1215816415816469,0001,640
2013-06-1116416716116273,0001,620
2013-06-10161167161165137,0001,650
2013-06-07161161154158179,0001,580
2013-06-06167167157160163,0001,600
2013-06-05172176167168118,0001,680
2013-06-04168174164174275,0001,740
2013-06-03176176170170115,0001,700
2013-05-31178178175176111,0001,760
2013-05-30179180175175156,0001,750
2013-05-2918018518018291,0001,820
2013-05-28179181177178130,0001,780
2013-05-27184184178179172,0001,790
2013-05-24189194185186207,0001,860
2013-05-23199202189189357,0001,890
2013-05-22203203199199165,0001,990
2013-05-21204204198199100,0001,990
2013-05-20203205202202160,0002,020
2013-05-17191200190199171,0001,990
2013-05-16192193185189227,0001,890
2013-05-15204204190193355,0001,930
2013-05-14202203199200250,0002,000
2013-05-13204204200203170,0002,030
2013-05-10208210203204181,0002,040
2013-05-09210211204205208,0002,050
2013-05-08212213210210226,0002,100
2013-05-07212214211213282,0002,130
2013-05-02211212209212185,0002,120
2013-05-01213214210214199,0002,140
2013-04-30217217213214324,0002,140
2013-04-26218219210211264,0002,110
2013-04-25211217210217758,0002,170
2013-04-24213213208210214,0002,100
2013-04-23214214209211124,0002,110
2013-04-22210214209211376,0002,110
2013-04-19205207203206144,0002,060
2013-04-18207209205206128,0002,060
2013-04-17206209205206151,0002,060
2013-04-16202203200202155,0002,020
2013-04-15206210206208167,0002,080
2013-04-12205209203207171,0002,070
2013-04-11210211205206258,0002,060
2013-04-10212212207209220,0002,090
2013-04-09220220207211521,0002,110
2013-04-08214219208218698,0002,180
2013-04-05206215200206851,0002,060
2013-04-04185198185196224,0001,960
2013-04-03190195187190184,0001,900
2013-04-02180191175187386,0001,870
2013-04-01195195183183413,0001,830
2013-03-29204205196201327,0002,010
2013-03-28211213202206245,0002,060
2013-03-27214220212213303,0002,130
2013-03-26206220205213732,0002,130
2013-03-25215215206209521,0002,090
2013-03-22220222215215428,0002,150
2013-03-21229231220221850,0002,210
2013-03-19233233217225986,0002,250
2013-03-182372402202233,033,0002,230
2013-03-152152242122222,452,0002,220
2013-03-142012182002133,342,0002,130
2013-03-13190204190199707,0001,990
2013-03-12200201192193468,0001,930
2013-03-11193203192200791,0002,000
2013-03-08188194187194604,0001,940
2013-03-07191191185186630,0001,860
2013-03-06195200191193660,0001,930
2013-03-052032061931962,136,0001,960
2013-03-041952021911983,125,0001,980
2013-03-011761971751853,256,0001,850
2013-02-281761851761761,457,0001,760
2013-02-271801831681751,906,0001,750
2013-02-261541801541753,125,0001,750
2013-02-2515715715515597,0001,550
2013-02-2215515615215487,0001,540
2013-02-2115615615615638,0001,560
2013-02-20154157154156113,0001,560
2013-02-19156157154155124,0001,550
2013-02-1814715414715491,0001,540
2013-02-15153153147150214,0001,500
2013-02-1415415615315472,0001,540
2013-02-13158159154154184,0001,540
2013-02-1215715815515686,0001,560
2013-02-08157158153154103,0001,540
2013-02-07156156152153124,0001,530
2013-02-06159159156156109,0001,560
2013-02-0516016015515673,0001,560
2013-02-04155159154159207,0001,590
2013-02-0115415515315374,0001,530
2013-01-3115215315215285,0001,520
2013-01-3015215315215377,0001,530
2013-01-29149153149151133,0001,510
2013-01-2815015114914952,0001,490
2013-01-2514915114914984,0001,490
2013-01-2414614814514849,0001,480
2013-01-2314815014714878,0001,480
2013-01-2215215215015064,0001,500
2013-01-2115115114914986,0001,490
2013-01-1814815114815087,0001,500
2013-01-17149151146147103,0001,470
2013-01-16155155150151117,0001,510
2013-01-15155156154154148,0001,540
2013-01-11154155152154144,0001,540
2013-01-10151155150153257,0001,530
2013-01-09146152146150146,0001,500
2013-01-08151151148150112,0001,500
2013-01-07150152149152242,0001,520
2013-01-04150152147150241,0001,500

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