9351 東洋埠頭(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 549 | 550 | 535 | 550 | 20,000 | 5,500 |
| 1990-12-27 | 531 | 559 | 531 | 539 | 94,000 | 5,390 |
| 1990-12-26 | 560 | 564 | 530 | 530 | 167,000 | 5,300 |
| 1990-12-25 | 567 | 575 | 556 | 560 | 31,000 | 5,600 |
| 1990-12-21 | 581 | 581 | 562 | 567 | 119,000 | 5,670 |
| 1990-12-20 | 610 | 620 | 591 | 591 | 32,000 | 5,910 |
| 1990-12-19 | 601 | 630 | 601 | 605 | 116,000 | 6,050 |
| 1990-12-18 | 595 | 600 | 595 | 600 | 32,000 | 6,000 |
| 1990-12-17 | 620 | 620 | 599 | 600 | 38,000 | 6,000 |
| 1990-12-14 | 615 | 628 | 605 | 615 | 60,000 | 6,150 |
| 1990-12-13 | 603 | 625 | 601 | 625 | 167,000 | 6,250 |
| 1990-12-12 | 600 | 625 | 600 | 610 | 253,000 | 6,100 |
| 1990-12-11 | 571 | 591 | 565 | 591 | 306,000 | 5,910 |
| 1990-12-10 | 561 | 570 | 556 | 564 | 116,000 | 5,640 |
| 1990-12-07 | 521 | 549 | 521 | 549 | 93,000 | 5,490 |
| 1990-12-06 | 495 | 495 | 485 | 486 | 70,000 | 4,860 |
| 1990-12-05 | 481 | 485 | 479 | 485 | 140,000 | 4,850 |
| 1990-12-04 | 490 | 490 | 470 | 471 | 190,000 | 4,710 |
| 1990-12-03 | 533 | 533 | 515 | 520 | 44,000 | 5,200 |
| 1990-11-30 | 530 | 535 | 503 | 503 | 542,000 | 5,030 |
| 1990-11-28 | 611 | 611 | 576 | 600 | 44,000 | 6,000 |
| 1990-11-27 | 620 | 621 | 620 | 621 | 11,000 | 6,210 |
| 1990-11-26 | 594 | 610 | 594 | 610 | 17,000 | 6,100 |
| 1990-11-22 | 594 | 594 | 575 | 594 | 18,000 | 5,940 |
| 1990-11-21 | 568 | 568 | 540 | 565 | 66,000 | 5,650 |
| 1990-11-20 | 590 | 595 | 578 | 578 | 28,000 | 5,780 |
| 1990-11-19 | 596 | 596 | 590 | 592 | 213,000 | 5,920 |
| 1990-11-16 | 615 | 615 | 595 | 595 | 26,000 | 5,950 |
| 1990-11-15 | 640 | 640 | 620 | 620 | 19,000 | 6,200 |
| 1990-11-14 | 640 | 645 | 622 | 640 | 67,000 | 6,400 |
| 1990-11-13 | 631 | 646 | 629 | 640 | 67,000 | 6,400 |
| 1990-11-09 | 620 | 620 | 611 | 611 | 16,000 | 6,110 |
| 1990-11-08 | 622 | 640 | 610 | 640 | 33,000 | 6,400 |
| 1990-11-07 | 655 | 658 | 620 | 621 | 20,000 | 6,210 |
| 1990-11-06 | 670 | 670 | 655 | 655 | 21,000 | 6,550 |
| 1990-11-05 | 672 | 672 | 665 | 666 | 35,000 | 6,660 |
| 1990-11-02 | 680 | 680 | 652 | 652 | 35,000 | 6,520 |
| 1990-10-31 | 750 | 750 | 725 | 725 | 34,000 | 7,250 |
| 1990-10-30 | 758 | 759 | 740 | 740 | 143,000 | 7,400 |
| 1990-10-29 | 740 | 765 | 740 | 760 | 149,000 | 7,600 |
| 1990-10-26 | 720 | 750 | 717 | 730 | 226,000 | 7,300 |
| 1990-10-25 | 660 | 700 | 660 | 700 | 50,000 | 7,000 |
| 1990-10-24 | 667 | 667 | 660 | 661 | 42,000 | 6,610 |
| 1990-10-23 | 665 | 670 | 665 | 667 | 99,000 | 6,670 |
| 1990-10-22 | 642 | 662 | 642 | 662 | 75,000 | 6,620 |
| 1990-10-19 | 676 | 680 | 650 | 662 | 103,000 | 6,620 |
| 1990-10-18 | 640 | 665 | 635 | 660 | 29,000 | 6,600 |
| 1990-10-17 | 635 | 640 | 634 | 635 | 20,000 | 6,350 |
| 1990-10-16 | 605 | 620 | 605 | 615 | 65,000 | 6,150 |
| 1990-10-15 | 590 | 600 | 590 | 595 | 31,000 | 5,950 |
| 1990-10-12 | 575 | 580 | 575 | 580 | 9,000 | 5,800 |
| 1990-10-11 | 600 | 600 | 600 | 600 | 19,000 | 6,000 |
| 1990-10-09 | 639 | 644 | 635 | 640 | 94,000 | 6,400 |
| 1990-10-08 | 580 | 629 | 580 | 629 | 64,000 | 6,290 |
| 1990-10-05 | 526 | 580 | 526 | 580 | 54,000 | 5,800 |
| 1990-10-04 | 542 | 550 | 520 | 520 | 43,000 | 5,200 |
| 1990-10-03 | 541 | 541 | 540 | 540 | 35,000 | 5,400 |
| 1990-10-02 | 490 | 501 | 487 | 501 | 32,000 | 5,010 |
| 1990-10-01 | 490 | 491 | 450 | 470 | 159,000 | 4,700 |
| 1990-09-28 | 510 | 510 | 489 | 490 | 50,000 | 4,900 |
| 1990-09-27 | 550 | 550 | 520 | 520 | 96,000 | 5,200 |
| 1990-09-26 | 596 | 596 | 560 | 560 | 96,000 | 5,600 |
| 1990-09-25 | 590 | 600 | 590 | 591 | 53,000 | 5,910 |
| 1990-09-21 | 625 | 631 | 620 | 630 | 46,000 | 6,300 |
| 1990-09-20 | 625 | 640 | 625 | 630 | 56,000 | 6,300 |
| 1990-09-19 | 630 | 630 | 620 | 620 | 43,000 | 6,200 |
| 1990-09-18 | 640 | 655 | 620 | 630 | 33,000 | 6,300 |
| 1990-09-17 | 666 | 666 | 650 | 650 | 5,000 | 6,500 |
| 1990-09-14 | 666 | 680 | 666 | 675 | 24,000 | 6,750 |
| 1990-09-13 | 685 | 685 | 679 | 681 | 21,000 | 6,810 |
| 1990-09-12 | 653 | 685 | 636 | 675 | 59,000 | 6,750 |
| 1990-09-11 | 658 | 675 | 650 | 650 | 58,000 | 6,500 |
| 1990-09-07 | 610 | 624 | 605 | 608 | 82,000 | 6,080 |
| 1990-09-06 | 660 | 660 | 620 | 622 | 53,000 | 6,220 |
| 1990-09-05 | 670 | 670 | 655 | 660 | 35,000 | 6,600 |
| 1990-09-04 | 709 | 710 | 670 | 670 | 17,000 | 6,700 |
| 1990-09-03 | 730 | 730 | 709 | 709 | 84,000 | 7,090 |
| 1990-08-31 | 680 | 710 | 670 | 710 | 189,000 | 7,100 |
| 1990-08-30 | 670 | 689 | 670 | 688 | 49,000 | 6,880 |
| 1990-08-29 | 690 | 690 | 664 | 664 | 39,000 | 6,640 |
| 1990-08-28 | 660 | 665 | 650 | 664 | 82,000 | 6,640 |
| 1990-08-27 | 616 | 630 | 615 | 617 | 121,000 | 6,170 |
| 1990-08-24 | 631 | 651 | 609 | 609 | 134,000 | 6,090 |
| 1990-08-23 | 662 | 662 | 630 | 641 | 115,000 | 6,410 |
| 1990-08-22 | 716 | 716 | 680 | 690 | 94,000 | 6,900 |
| 1990-08-21 | 730 | 730 | 715 | 715 | 34,000 | 7,150 |
| 1990-08-20 | 715 | 730 | 705 | 730 | 14,000 | 7,300 |
| 1990-08-17 | 740 | 740 | 731 | 735 | 31,000 | 7,350 |
| 1990-08-16 | 759 | 770 | 750 | 760 | 47,000 | 7,600 |
| 1990-08-15 | 741 | 759 | 741 | 759 | 96,000 | 7,590 |
| 1990-08-14 | 690 | 731 | 690 | 730 | 90,000 | 7,300 |
| 1990-08-13 | 780 | 780 | 700 | 700 | 57,000 | 7,000 |
| 1990-08-10 | 800 | 800 | 770 | 770 | 95,000 | 7,700 |
| 1990-08-09 | 815 | 815 | 800 | 800 | 51,000 | 8,000 |
| 1990-08-08 | 770 | 800 | 750 | 800 | 77,000 | 8,000 |
| 1990-08-07 | 760 | 792 | 760 | 772 | 103,000 | 7,720 |
| 1990-08-06 | 834 | 834 | 800 | 800 | 54,000 | 8,000 |
| 1990-08-03 | 825 | 842 | 825 | 842 | 57,000 | 8,420 |
| 1990-08-02 | 874 | 875 | 850 | 850 | 57,000 | 8,500 |
| 1990-08-01 | 888 | 890 | 878 | 880 | 87,000 | 8,800 |
| 1990-07-31 | 870 | 881 | 870 | 878 | 66,000 | 8,780 |
| 1990-07-30 | 880 | 882 | 870 | 870 | 43,000 | 8,700 |
| 1990-07-27 | 924 | 924 | 900 | 900 | 50,000 | 9,000 |
| 1990-07-26 | 921 | 930 | 921 | 925 | 70,000 | 9,250 |
| 1990-07-25 | 936 | 940 | 930 | 930 | 70,000 | 9,300 |
| 1990-07-24 | 940 | 940 | 930 | 936 | 59,000 | 9,360 |
| 1990-07-23 | 960 | 960 | 942 | 942 | 43,000 | 9,420 |
| 1990-07-20 | 970 | 980 | 960 | 960 | 51,000 | 9,600 |
| 1990-07-19 | 956 | 980 | 956 | 960 | 44,000 | 9,600 |
| 1990-07-18 | 950 | 970 | 950 | 966 | 43,000 | 9,660 |
| 1990-07-17 | 965 | 965 | 940 | 940 | 75,000 | 9,400 |
| 1990-07-16 | 965 | 965 | 950 | 960 | 55,000 | 9,600 |
| 1990-07-13 | 961 | 970 | 950 | 950 | 63,000 | 9,500 |
| 1990-07-12 | 955 | 965 | 941 | 941 | 62,000 | 9,410 |
| 1990-07-11 | 950 | 980 | 950 | 965 | 29,000 | 9,650 |
| 1990-07-10 | 965 | 965 | 950 | 950 | 32,000 | 9,500 |
| 1990-07-09 | 950 | 986 | 950 | 975 | 81,000 | 9,750 |
| 1990-07-06 | 960 | 960 | 939 | 939 | 87,000 | 9,390 |
| 1990-07-05 | 960 | 970 | 960 | 960 | 54,000 | 9,600 |
| 1990-07-04 | 966 | 970 | 959 | 959 | 87,000 | 9,590 |
| 1990-07-03 | 970 | 970 | 963 | 965 | 91,000 | 9,650 |
| 1990-07-02 | 971 | 979 | 960 | 962 | 25,000 | 9,620 |
| 1990-06-29 | 982 | 982 | 970 | 971 | 60,000 | 9,710 |
| 1990-06-28 | 980 | 980 | 970 | 970 | 44,000 | 9,700 |
| 1990-06-27 | 960 | 979 | 960 | 961 | 100,000 | 9,610 |
| 1990-06-26 | 950 | 960 | 950 | 960 | 58,000 | 9,600 |
| 1990-06-25 | 970 | 970 | 950 | 960 | 66,000 | 9,600 |
| 1990-06-22 | 1,000 | 1,000 | 980 | 980 | 33,000 | 9,800 |
| 1990-06-21 | 1,020 | 1,020 | 999 | 1,000 | 89,000 | 10,000 |
| 1990-06-20 | 1,050 | 1,050 | 1,020 | 1,020 | 78,000 | 10,200 |
| 1990-06-19 | 1,020 | 1,030 | 1,020 | 1,030 | 41,000 | 10,300 |
| 1990-06-18 | 1,050 | 1,050 | 1,020 | 1,020 | 58,000 | 10,200 |
| 1990-06-15 | 1,070 | 1,070 | 1,050 | 1,050 | 67,000 | 10,500 |
| 1990-06-14 | 1,050 | 1,070 | 1,030 | 1,070 | 137,000 | 10,700 |
| 1990-06-13 | 1,030 | 1,040 | 1,030 | 1,040 | 48,000 | 10,400 |
| 1990-06-12 | 1,020 | 1,070 | 1,020 | 1,040 | 140,000 | 10,400 |
| 1990-06-11 | 1,060 | 1,080 | 1,040 | 1,040 | 87,000 | 10,400 |
| 1990-06-08 | 1,110 | 1,120 | 1,070 | 1,070 | 129,000 | 10,700 |
| 1990-06-07 | 1,100 | 1,120 | 1,100 | 1,100 | 151,000 | 11,000 |
| 1990-06-06 | 1,090 | 1,100 | 1,080 | 1,090 | 192,000 | 10,900 |
| 1990-06-05 | 1,100 | 1,100 | 1,050 | 1,070 | 309,000 | 10,700 |
| 1990-06-04 | 1,110 | 1,130 | 1,080 | 1,090 | 576,000 | 10,900 |
| 1990-06-01 | 1,090 | 1,130 | 1,080 | 1,130 | 1,160,000 | 11,300 |
| 1990-05-31 | 1,020 | 1,080 | 1,010 | 1,070 | 548,000 | 10,700 |
| 1990-05-30 | 1,000 | 1,010 | 990 | 1,010 | 209,000 | 10,100 |
| 1990-05-29 | 1,010 | 1,010 | 980 | 980 | 162,000 | 9,800 |
| 1990-05-28 | 1,000 | 1,010 | 998 | 1,010 | 162,000 | 10,100 |
| 1990-05-25 | 990 | 1,020 | 990 | 1,000 | 620,000 | 10,000 |
| 1990-05-24 | 960 | 995 | 960 | 988 | 427,000 | 9,880 |
| 1990-05-23 | 950 | 965 | 949 | 960 | 241,000 | 9,600 |
| 1990-05-22 | 911 | 945 | 910 | 945 | 198,000 | 9,450 |
| 1990-05-21 | 932 | 932 | 910 | 916 | 112,000 | 9,160 |
| 1990-05-18 | 959 | 960 | 934 | 944 | 78,000 | 9,440 |
| 1990-05-17 | 958 | 961 | 950 | 950 | 130,000 | 9,500 |
| 1990-05-16 | 954 | 970 | 926 | 968 | 271,000 | 9,680 |
| 1990-05-15 | 936 | 960 | 936 | 954 | 258,000 | 9,540 |
| 1990-05-14 | 924 | 935 | 921 | 930 | 154,000 | 9,300 |
| 1990-05-11 | 906 | 915 | 904 | 905 | 204,000 | 9,050 |
| 1990-05-10 | 910 | 910 | 896 | 896 | 220,000 | 8,960 |
| 1990-05-09 | 910 | 920 | 902 | 910 | 144,000 | 9,100 |
| 1990-05-08 | 870 | 909 | 870 | 890 | 188,000 | 8,900 |
| 1990-05-07 | 849 | 878 | 848 | 870 | 82,000 | 8,700 |
| 1990-05-02 | 806 | 830 | 806 | 830 | 42,000 | 8,300 |
| 1990-05-01 | 808 | 808 | 804 | 806 | 51,000 | 8,060 |
| 1990-04-27 | 796 | 820 | 796 | 807 | 53,000 | 8,070 |
| 1990-04-26 | 801 | 808 | 780 | 800 | 85,000 | 8,000 |
| 1990-04-25 | 815 | 815 | 800 | 801 | 77,000 | 8,010 |
| 1990-04-24 | 801 | 815 | 801 | 815 | 57,000 | 8,150 |
| 1990-04-23 | 792 | 810 | 792 | 800 | 34,000 | 8,000 |
| 1990-04-20 | 804 | 815 | 799 | 810 | 116,000 | 8,100 |
| 1990-04-19 | 802 | 820 | 799 | 804 | 89,000 | 8,040 |
| 1990-04-18 | 765 | 770 | 762 | 762 | 59,000 | 7,620 |
| 1990-04-17 | 760 | 765 | 760 | 764 | 74,000 | 7,640 |
| 1990-04-16 | 770 | 780 | 770 | 770 | 61,000 | 7,700 |
| 1990-04-13 | 790 | 790 | 780 | 790 | 100,000 | 7,900 |
| 1990-04-12 | 801 | 811 | 790 | 790 | 92,000 | 7,900 |
| 1990-04-11 | 820 | 820 | 796 | 796 | 69,000 | 7,960 |
| 1990-04-10 | 820 | 840 | 785 | 840 | 115,000 | 8,400 |
| 1990-04-09 | 801 | 820 | 801 | 820 | 103,000 | 8,200 |
| 1990-04-06 | 710 | 760 | 700 | 740 | 382,000 | 7,400 |
| 1990-04-04 | 800 | 811 | 779 | 779 | 147,000 | 7,790 |
| 1990-04-03 | 785 | 810 | 780 | 810 | 296,000 | 8,100 |
| 1990-03-30 | 900 | 900 | 860 | 875 | 82,000 | 8,750 |
| 1990-03-29 | 955 | 960 | 920 | 920 | 51,000 | 9,200 |
| 1990-03-28 | 952 | 960 | 940 | 955 | 154,000 | 9,550 |
| 1990-03-27 | 909 | 951 | 909 | 951 | 138,000 | 9,510 |
| 1990-03-26 | 861 | 890 | 842 | 851 | 1,125,000 | 8,510 |
| 1990-03-23 | 899 | 909 | 851 | 851 | 82,000 | 8,510 |
| 1990-03-22 | 940 | 940 | 900 | 909 | 259,000 | 9,090 |
| 1990-03-20 | 989 | 1,000 | 941 | 941 | 247,000 | 9,410 |
| 1990-03-19 | 1,050 | 1,070 | 990 | 990 | 46,000 | 9,900 |
| 1990-03-16 | 1,080 | 1,080 | 1,030 | 1,030 | 29,000 | 10,300 |
| 1990-03-15 | 1,060 | 1,080 | 1,050 | 1,080 | 61,000 | 10,800 |
| 1990-03-14 | 1,060 | 1,070 | 1,050 | 1,050 | 65,000 | 10,500 |
| 1990-03-13 | 1,090 | 1,100 | 1,070 | 1,080 | 80,000 | 10,800 |
| 1990-03-12 | 1,100 | 1,100 | 1,080 | 1,100 | 172,000 | 11,000 |
| 1990-03-09 | 1,080 | 1,120 | 1,070 | 1,100 | 153,000 | 11,000 |
| 1990-03-08 | 1,070 | 1,080 | 1,060 | 1,080 | 65,000 | 10,800 |
| 1990-03-07 | 1,060 | 1,080 | 1,060 | 1,070 | 48,000 | 10,700 |
| 1990-03-06 | 1,090 | 1,090 | 1,060 | 1,060 | 86,000 | 10,600 |
| 1990-03-05 | 1,080 | 1,090 | 1,070 | 1,090 | 148,000 | 10,900 |
| 1990-03-02 | 1,100 | 1,100 | 1,060 | 1,060 | 483,000 | 10,600 |
| 1990-03-01 | 1,120 | 1,120 | 1,100 | 1,100 | 89,000 | 11,000 |
| 1990-02-28 | 1,070 | 1,130 | 1,070 | 1,100 | 260,000 | 11,000 |
| 1990-02-27 | 1,050 | 1,090 | 1,040 | 1,090 | 188,000 | 10,900 |
| 1990-02-26 | 1,080 | 1,080 | 1,020 | 1,040 | 63,000 | 10,400 |
| 1990-02-23 | 1,180 | 1,200 | 1,160 | 1,170 | 134,000 | 11,700 |
| 1990-02-22 | 1,170 | 1,180 | 1,170 | 1,180 | 40,000 | 11,800 |
| 1990-02-21 | 1,190 | 1,190 | 1,180 | 1,180 | 74,000 | 11,800 |
| 1990-02-20 | 1,180 | 1,200 | 1,170 | 1,190 | 103,000 | 11,900 |
| 1990-02-19 | 1,230 | 1,230 | 1,180 | 1,180 | 55,000 | 11,800 |
| 1990-02-16 | 1,220 | 1,230 | 1,220 | 1,220 | 58,000 | 12,200 |
| 1990-02-15 | 1,230 | 1,240 | 1,200 | 1,220 | 101,000 | 12,200 |
| 1990-02-14 | 1,220 | 1,230 | 1,200 | 1,220 | 80,000 | 12,200 |
| 1990-02-13 | 1,190 | 1,230 | 1,190 | 1,220 | 33,000 | 12,200 |
| 1990-02-09 | 1,210 | 1,230 | 1,200 | 1,200 | 40,000 | 12,000 |
| 1990-02-08 | 1,190 | 1,210 | 1,190 | 1,200 | 59,000 | 12,000 |
| 1990-02-07 | 1,240 | 1,240 | 1,190 | 1,190 | 66,000 | 11,900 |
| 1990-02-06 | 1,250 | 1,250 | 1,200 | 1,220 | 312,000 | 12,200 |
| 1990-02-05 | 1,240 | 1,260 | 1,220 | 1,250 | 342,000 | 12,500 |
| 1990-02-02 | 1,180 | 1,260 | 1,180 | 1,240 | 220,000 | 12,400 |
| 1990-02-01 | 1,180 | 1,180 | 1,170 | 1,180 | 79,000 | 11,800 |
| 1990-01-31 | 1,170 | 1,180 | 1,160 | 1,170 | 39,000 | 11,700 |
| 1990-01-30 | 1,180 | 1,180 | 1,170 | 1,180 | 44,000 | 11,800 |
| 1990-01-29 | 1,170 | 1,170 | 1,160 | 1,160 | 15,000 | 11,600 |
| 1990-01-26 | 1,190 | 1,190 | 1,160 | 1,160 | 40,000 | 11,600 |
| 1990-01-25 | 1,180 | 1,200 | 1,180 | 1,180 | 19,000 | 11,800 |
| 1990-01-24 | 1,180 | 1,200 | 1,160 | 1,180 | 195,000 | 11,800 |
| 1990-01-23 | 1,190 | 1,210 | 1,170 | 1,170 | 65,000 | 11,700 |
| 1990-01-22 | 1,180 | 1,190 | 1,180 | 1,190 | 18,000 | 11,900 |
| 1990-01-19 | 1,180 | 1,190 | 1,170 | 1,170 | 99,000 | 11,700 |
| 1990-01-18 | 1,190 | 1,190 | 1,160 | 1,160 | 44,000 | 11,600 |
| 1990-01-17 | 1,200 | 1,210 | 1,190 | 1,190 | 45,000 | 11,900 |
| 1990-01-16 | 1,220 | 1,220 | 1,190 | 1,200 | 134,000 | 12,000 |
| 1990-01-12 | 1,230 | 1,250 | 1,230 | 1,230 | 121,000 | 12,300 |
| 1990-01-11 | 1,250 | 1,260 | 1,230 | 1,250 | 52,000 | 12,500 |
| 1990-01-10 | 1,250 | 1,260 | 1,220 | 1,250 | 111,000 | 12,500 |
| 1990-01-09 | 1,260 | 1,260 | 1,240 | 1,250 | 103,000 | 12,500 |
| 1990-01-08 | 1,280 | 1,290 | 1,240 | 1,260 | 112,000 | 12,600 |
| 1990-01-05 | 1,290 | 1,300 | 1,260 | 1,260 | 136,000 | 12,600 |
| 1990-01-04 | 1,290 | 1,290 | 1,280 | 1,280 | 57,000 | 12,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
