9351 東洋埠頭(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 550 | 550 | 546 | 546 | 27,000 | 5,460 |
| 1991-12-27 | 540 | 545 | 532 | 535 | 47,000 | 5,350 |
| 1991-12-26 | 540 | 540 | 533 | 540 | 47,000 | 5,400 |
| 1991-12-25 | 544 | 544 | 530 | 540 | 31,000 | 5,400 |
| 1991-12-24 | 549 | 549 | 520 | 520 | 41,000 | 5,200 |
| 1991-12-20 | 545 | 550 | 519 | 538 | 63,000 | 5,380 |
| 1991-12-19 | 555 | 555 | 546 | 547 | 27,000 | 5,470 |
| 1991-12-18 | 556 | 569 | 555 | 555 | 32,000 | 5,550 |
| 1991-12-17 | 557 | 579 | 557 | 562 | 30,000 | 5,620 |
| 1991-12-16 | 585 | 585 | 556 | 557 | 8,000 | 5,570 |
| 1991-12-13 | 572 | 580 | 555 | 580 | 68,000 | 5,800 |
| 1991-12-12 | 544 | 555 | 544 | 552 | 19,000 | 5,520 |
| 1991-12-11 | 554 | 554 | 540 | 541 | 38,000 | 5,410 |
| 1991-12-10 | 555 | 559 | 550 | 559 | 8,000 | 5,590 |
| 1991-12-09 | 567 | 568 | 555 | 560 | 17,000 | 5,600 |
| 1991-12-06 | 550 | 560 | 546 | 548 | 37,000 | 5,480 |
| 1991-12-05 | 565 | 565 | 556 | 556 | 21,000 | 5,560 |
| 1991-12-04 | 543 | 567 | 541 | 567 | 28,000 | 5,670 |
| 1991-12-03 | 540 | 544 | 540 | 541 | 94,000 | 5,410 |
| 1991-12-02 | 544 | 544 | 537 | 540 | 17,000 | 5,400 |
| 1991-11-29 | 553 | 553 | 550 | 553 | 38,000 | 5,530 |
| 1991-11-28 | 569 | 569 | 551 | 552 | 55,000 | 5,520 |
| 1991-11-27 | 583 | 583 | 573 | 573 | 11,000 | 5,730 |
| 1991-11-26 | 562 | 563 | 562 | 562 | 12,000 | 5,620 |
| 1991-11-25 | 571 | 571 | 566 | 566 | 37,000 | 5,660 |
| 1991-11-22 | 586 | 586 | 575 | 575 | 39,000 | 5,750 |
| 1991-11-21 | 588 | 598 | 586 | 586 | 30,000 | 5,860 |
| 1991-11-20 | 578 | 591 | 578 | 586 | 104,000 | 5,860 |
| 1991-11-19 | 583 | 590 | 578 | 578 | 14,000 | 5,780 |
| 1991-11-18 | 574 | 586 | 571 | 571 | 57,000 | 5,710 |
| 1991-11-15 | 609 | 610 | 590 | 594 | 104,000 | 5,940 |
| 1991-11-14 | 625 | 629 | 600 | 600 | 89,000 | 6,000 |
| 1991-11-13 | 629 | 629 | 612 | 624 | 38,000 | 6,240 |
| 1991-11-12 | 610 | 629 | 610 | 629 | 159,000 | 6,290 |
| 1991-11-11 | 620 | 620 | 612 | 612 | 14,000 | 6,120 |
| 1991-11-08 | 635 | 639 | 620 | 620 | 130,000 | 6,200 |
| 1991-11-07 | 627 | 640 | 627 | 635 | 67,000 | 6,350 |
| 1991-11-06 | 626 | 630 | 626 | 627 | 62,000 | 6,270 |
| 1991-11-05 | 641 | 641 | 621 | 625 | 31,000 | 6,250 |
| 1991-11-01 | 641 | 650 | 640 | 641 | 114,000 | 6,410 |
| 1991-10-31 | 659 | 659 | 630 | 640 | 252,000 | 6,400 |
| 1991-10-30 | 677 | 677 | 643 | 660 | 476,000 | 6,600 |
| 1991-10-29 | 664 | 677 | 655 | 670 | 1,084,000 | 6,700 |
| 1991-10-28 | 625 | 647 | 625 | 644 | 562,000 | 6,440 |
| 1991-10-25 | 625 | 626 | 615 | 621 | 288,000 | 6,210 |
| 1991-10-24 | 615 | 622 | 610 | 620 | 471,000 | 6,200 |
| 1991-10-23 | 584 | 608 | 584 | 605 | 270,000 | 6,050 |
| 1991-10-22 | 565 | 574 | 565 | 574 | 38,000 | 5,740 |
| 1991-10-21 | 578 | 590 | 578 | 582 | 41,000 | 5,820 |
| 1991-10-18 | 580 | 580 | 565 | 573 | 98,000 | 5,730 |
| 1991-10-17 | 580 | 580 | 569 | 575 | 33,000 | 5,750 |
| 1991-10-16 | 585 | 585 | 566 | 571 | 35,000 | 5,710 |
| 1991-10-15 | 555 | 570 | 552 | 570 | 49,000 | 5,700 |
| 1991-10-14 | 570 | 570 | 550 | 552 | 23,000 | 5,520 |
| 1991-10-11 | 565 | 565 | 560 | 560 | 38,000 | 5,600 |
| 1991-10-09 | 576 | 585 | 567 | 585 | 130,000 | 5,850 |
| 1991-10-08 | 593 | 593 | 578 | 578 | 69,000 | 5,780 |
| 1991-10-07 | 589 | 600 | 585 | 594 | 39,000 | 5,940 |
| 1991-10-04 | 590 | 610 | 585 | 585 | 239,000 | 5,850 |
| 1991-10-03 | 590 | 597 | 573 | 585 | 75,000 | 5,850 |
| 1991-10-02 | 597 | 597 | 585 | 588 | 97,000 | 5,880 |
| 1991-10-01 | 570 | 597 | 565 | 597 | 228,000 | 5,970 |
| 1991-09-30 | 573 | 580 | 565 | 565 | 41,000 | 5,650 |
| 1991-09-27 | 562 | 570 | 561 | 570 | 112,000 | 5,700 |
| 1991-09-26 | 561 | 561 | 555 | 560 | 59,000 | 5,600 |
| 1991-09-25 | 561 | 561 | 548 | 553 | 77,000 | 5,530 |
| 1991-09-24 | 575 | 575 | 555 | 570 | 38,000 | 5,700 |
| 1991-09-20 | 582 | 590 | 553 | 575 | 163,000 | 5,750 |
| 1991-09-19 | 572 | 604 | 570 | 572 | 397,000 | 5,720 |
| 1991-09-18 | 570 | 574 | 562 | 573 | 204,000 | 5,730 |
| 1991-09-17 | 569 | 576 | 562 | 575 | 161,000 | 5,750 |
| 1991-09-13 | 535 | 552 | 532 | 552 | 402,000 | 5,520 |
| 1991-09-12 | 527 | 540 | 527 | 535 | 153,000 | 5,350 |
| 1991-09-11 | 535 | 537 | 521 | 537 | 63,000 | 5,370 |
| 1991-09-10 | 547 | 550 | 537 | 537 | 63,000 | 5,370 |
| 1991-09-09 | 556 | 560 | 556 | 556 | 41,000 | 5,560 |
| 1991-09-06 | 555 | 572 | 540 | 565 | 103,000 | 5,650 |
| 1991-09-05 | 520 | 545 | 519 | 545 | 134,000 | 5,450 |
| 1991-09-04 | 530 | 535 | 518 | 522 | 65,000 | 5,220 |
| 1991-09-03 | 515 | 535 | 515 | 535 | 92,000 | 5,350 |
| 1991-09-02 | 510 | 514 | 498 | 514 | 35,000 | 5,140 |
| 1991-08-30 | 498 | 510 | 496 | 510 | 26,000 | 5,100 |
| 1991-08-29 | 480 | 495 | 480 | 495 | 31,000 | 4,950 |
| 1991-08-28 | 480 | 481 | 470 | 480 | 47,000 | 4,800 |
| 1991-08-27 | 491 | 491 | 480 | 480 | 16,000 | 4,800 |
| 1991-08-26 | 504 | 504 | 490 | 490 | 61,000 | 4,900 |
| 1991-08-23 | 515 | 515 | 500 | 500 | 25,000 | 5,000 |
| 1991-08-22 | 510 | 520 | 510 | 513 | 56,000 | 5,130 |
| 1991-08-21 | 465 | 500 | 465 | 490 | 86,000 | 4,900 |
| 1991-08-20 | 479 | 479 | 465 | 470 | 100,000 | 4,700 |
| 1991-08-19 | 504 | 504 | 479 | 479 | 73,000 | 4,790 |
| 1991-08-16 | 519 | 519 | 503 | 503 | 25,000 | 5,030 |
| 1991-08-15 | 526 | 526 | 510 | 520 | 20,000 | 5,200 |
| 1991-08-14 | 503 | 516 | 503 | 516 | 22,000 | 5,160 |
| 1991-08-13 | 520 | 520 | 502 | 503 | 43,000 | 5,030 |
| 1991-08-12 | 530 | 530 | 520 | 520 | 15,000 | 5,200 |
| 1991-08-09 | 545 | 545 | 530 | 530 | 11,000 | 5,300 |
| 1991-08-08 | 553 | 553 | 541 | 541 | 27,000 | 5,410 |
| 1991-08-07 | 549 | 549 | 545 | 547 | 9,000 | 5,470 |
| 1991-08-06 | 545 | 545 | 540 | 540 | 9,000 | 5,400 |
| 1991-08-05 | 545 | 545 | 540 | 540 | 22,000 | 5,400 |
| 1991-08-02 | 554 | 554 | 550 | 550 | 15,000 | 5,500 |
| 1991-08-01 | 556 | 556 | 550 | 550 | 124,000 | 5,500 |
| 1991-07-31 | 557 | 557 | 552 | 556 | 144,000 | 5,560 |
| 1991-07-30 | 550 | 557 | 545 | 554 | 37,000 | 5,540 |
| 1991-07-29 | 550 | 557 | 550 | 557 | 11,000 | 5,570 |
| 1991-07-26 | 543 | 557 | 535 | 557 | 24,000 | 5,570 |
| 1991-07-25 | 541 | 550 | 540 | 540 | 36,000 | 5,400 |
| 1991-07-24 | 530 | 540 | 520 | 539 | 84,000 | 5,390 |
| 1991-07-23 | 544 | 544 | 530 | 530 | 50,000 | 5,300 |
| 1991-07-22 | 547 | 547 | 545 | 545 | 26,000 | 5,450 |
| 1991-07-19 | 546 | 550 | 546 | 547 | 7,000 | 5,470 |
| 1991-07-18 | 559 | 559 | 550 | 555 | 14,000 | 5,550 |
| 1991-07-17 | 564 | 564 | 550 | 560 | 28,000 | 5,600 |
| 1991-07-16 | 579 | 580 | 566 | 566 | 26,000 | 5,660 |
| 1991-07-15 | 560 | 581 | 560 | 580 | 19,000 | 5,800 |
| 1991-07-12 | 555 | 555 | 550 | 550 | 22,000 | 5,500 |
| 1991-07-11 | 577 | 578 | 550 | 550 | 30,000 | 5,500 |
| 1991-07-10 | 540 | 569 | 535 | 569 | 34,000 | 5,690 |
| 1991-07-09 | 520 | 549 | 490 | 535 | 105,000 | 5,350 |
| 1991-07-08 | 530 | 531 | 510 | 510 | 42,000 | 5,100 |
| 1991-07-05 | 552 | 561 | 540 | 540 | 64,000 | 5,400 |
| 1991-07-04 | 581 | 581 | 550 | 551 | 46,000 | 5,510 |
| 1991-07-03 | 610 | 610 | 580 | 580 | 25,000 | 5,800 |
| 1991-07-02 | 630 | 630 | 615 | 620 | 38,000 | 6,200 |
| 1991-07-01 | 600 | 620 | 600 | 620 | 57,000 | 6,200 |
| 1991-06-28 | 589 | 591 | 589 | 590 | 23,000 | 5,900 |
| 1991-06-27 | 600 | 601 | 590 | 595 | 22,000 | 5,950 |
| 1991-06-26 | 610 | 610 | 600 | 601 | 37,000 | 6,010 |
| 1991-06-25 | 609 | 609 | 595 | 603 | 49,000 | 6,030 |
| 1991-06-24 | 634 | 634 | 613 | 613 | 20,000 | 6,130 |
| 1991-06-21 | 613 | 624 | 613 | 624 | 43,000 | 6,240 |
| 1991-06-20 | 591 | 606 | 591 | 603 | 67,000 | 6,030 |
| 1991-06-19 | 600 | 604 | 600 | 601 | 74,000 | 6,010 |
| 1991-06-18 | 622 | 622 | 602 | 610 | 75,000 | 6,100 |
| 1991-06-17 | 658 | 658 | 630 | 630 | 13,000 | 6,300 |
| 1991-06-14 | 632 | 658 | 632 | 658 | 21,000 | 6,580 |
| 1991-06-13 | 636 | 640 | 620 | 622 | 89,000 | 6,220 |
| 1991-06-12 | 632 | 640 | 631 | 636 | 21,000 | 6,360 |
| 1991-06-11 | 630 | 640 | 623 | 633 | 24,000 | 6,330 |
| 1991-06-10 | 650 | 650 | 630 | 630 | 25,000 | 6,300 |
| 1991-06-07 | 642 | 652 | 642 | 646 | 11,000 | 6,460 |
| 1991-06-06 | 660 | 660 | 642 | 642 | 58,000 | 6,420 |
| 1991-06-05 | 670 | 670 | 651 | 653 | 15,000 | 6,530 |
| 1991-06-04 | 679 | 679 | 650 | 650 | 27,000 | 6,500 |
| 1991-06-03 | 680 | 686 | 650 | 650 | 40,000 | 6,500 |
| 1991-05-31 | 665 | 687 | 656 | 687 | 37,000 | 6,870 |
| 1991-05-30 | 650 | 654 | 648 | 650 | 43,000 | 6,500 |
| 1991-05-29 | 660 | 665 | 645 | 648 | 53,000 | 6,480 |
| 1991-05-28 | 665 | 665 | 655 | 665 | 18,000 | 6,650 |
| 1991-05-27 | 654 | 665 | 654 | 665 | 14,000 | 6,650 |
| 1991-05-24 | 665 | 665 | 650 | 654 | 32,000 | 6,540 |
| 1991-05-23 | 642 | 660 | 640 | 660 | 23,000 | 6,600 |
| 1991-05-22 | 639 | 642 | 639 | 642 | 31,000 | 6,420 |
| 1991-05-21 | 639 | 639 | 635 | 636 | 23,000 | 6,360 |
| 1991-05-20 | 660 | 661 | 640 | 640 | 25,000 | 6,400 |
| 1991-05-17 | 651 | 665 | 651 | 654 | 20,000 | 6,540 |
| 1991-05-16 | 660 | 660 | 645 | 649 | 59,000 | 6,490 |
| 1991-05-15 | 650 | 660 | 650 | 660 | 35,000 | 6,600 |
| 1991-05-14 | 660 | 670 | 660 | 668 | 35,000 | 6,680 |
| 1991-05-13 | 695 | 695 | 662 | 670 | 27,000 | 6,700 |
| 1991-05-10 | 690 | 690 | 678 | 680 | 43,000 | 6,800 |
| 1991-05-09 | 700 | 700 | 690 | 700 | 13,000 | 7,000 |
| 1991-05-08 | 703 | 703 | 680 | 680 | 32,000 | 6,800 |
| 1991-05-07 | 703 | 703 | 693 | 703 | 21,000 | 7,030 |
| 1991-05-02 | 685 | 694 | 680 | 693 | 100,000 | 6,930 |
| 1991-05-01 | 689 | 689 | 675 | 685 | 122,000 | 6,850 |
| 1991-04-30 | 692 | 692 | 673 | 680 | 45,000 | 6,800 |
| 1991-04-26 | 682 | 682 | 672 | 682 | 146,000 | 6,820 |
| 1991-04-25 | 700 | 700 | 682 | 682 | 116,000 | 6,820 |
| 1991-04-24 | 705 | 705 | 680 | 682 | 40,000 | 6,820 |
| 1991-04-23 | 698 | 705 | 698 | 700 | 68,000 | 7,000 |
| 1991-04-22 | 718 | 718 | 712 | 712 | 61,000 | 7,120 |
| 1991-04-19 | 725 | 725 | 712 | 718 | 64,000 | 7,180 |
| 1991-04-18 | 722 | 740 | 722 | 725 | 31,000 | 7,250 |
| 1991-04-17 | 726 | 735 | 725 | 726 | 54,000 | 7,260 |
| 1991-04-16 | 727 | 737 | 720 | 722 | 39,000 | 7,220 |
| 1991-04-15 | 740 | 740 | 722 | 737 | 50,000 | 7,370 |
| 1991-04-12 | 725 | 738 | 720 | 738 | 44,000 | 7,380 |
| 1991-04-11 | 722 | 739 | 720 | 720 | 47,000 | 7,200 |
| 1991-04-10 | 724 | 738 | 720 | 720 | 103,000 | 7,200 |
| 1991-04-09 | 734 | 740 | 723 | 723 | 63,000 | 7,230 |
| 1991-04-08 | 760 | 760 | 732 | 733 | 56,000 | 7,330 |
| 1991-04-05 | 765 | 765 | 750 | 753 | 130,000 | 7,530 |
| 1991-04-04 | 763 | 763 | 746 | 755 | 218,000 | 7,550 |
| 1991-04-03 | 733 | 745 | 733 | 743 | 134,000 | 7,430 |
| 1991-04-02 | 740 | 745 | 721 | 726 | 86,000 | 7,260 |
| 1991-04-01 | 740 | 749 | 730 | 740 | 134,000 | 7,400 |
| 1991-03-29 | 717 | 739 | 716 | 739 | 173,000 | 7,390 |
| 1991-03-28 | 727 | 735 | 721 | 727 | 147,000 | 7,270 |
| 1991-03-27 | 750 | 755 | 731 | 737 | 226,000 | 7,370 |
| 1991-03-26 | 718 | 740 | 717 | 740 | 114,000 | 7,400 |
| 1991-03-25 | 727 | 735 | 720 | 720 | 158,000 | 7,200 |
| 1991-03-22 | 742 | 756 | 735 | 737 | 210,000 | 7,370 |
| 1991-03-20 | 770 | 770 | 752 | 752 | 524,000 | 7,520 |
| 1991-03-19 | 730 | 796 | 729 | 780 | 1,905,000 | 7,800 |
| 1991-03-18 | 734 | 734 | 721 | 730 | 193,000 | 7,300 |
| 1991-03-15 | 720 | 735 | 716 | 725 | 491,000 | 7,250 |
| 1991-03-14 | 733 | 735 | 706 | 713 | 591,000 | 7,130 |
| 1991-03-13 | 716 | 729 | 712 | 720 | 1,347,000 | 7,200 |
| 1991-03-12 | 689 | 706 | 685 | 706 | 689,000 | 7,060 |
| 1991-03-11 | 656 | 684 | 655 | 670 | 508,000 | 6,700 |
| 1991-03-08 | 648 | 662 | 646 | 653 | 314,000 | 6,530 |
| 1991-03-07 | 654 | 655 | 645 | 648 | 160,000 | 6,480 |
| 1991-03-06 | 675 | 675 | 651 | 651 | 100,000 | 6,510 |
| 1991-03-05 | 680 | 684 | 668 | 668 | 38,000 | 6,680 |
| 1991-03-04 | 700 | 700 | 680 | 685 | 60,000 | 6,850 |
| 1991-03-01 | 680 | 706 | 679 | 680 | 427,000 | 6,800 |
| 1991-02-28 | 670 | 680 | 665 | 679 | 313,000 | 6,790 |
| 1991-02-27 | 670 | 670 | 650 | 662 | 77,000 | 6,620 |
| 1991-02-26 | 665 | 680 | 665 | 673 | 169,000 | 6,730 |
| 1991-02-25 | 650 | 660 | 639 | 660 | 149,000 | 6,600 |
| 1991-02-22 | 680 | 685 | 650 | 650 | 120,000 | 6,500 |
| 1991-02-21 | 687 | 699 | 670 | 690 | 307,000 | 6,900 |
| 1991-02-20 | 689 | 705 | 679 | 693 | 513,000 | 6,930 |
| 1991-02-19 | 639 | 710 | 633 | 699 | 818,000 | 6,990 |
| 1991-02-18 | 639 | 639 | 632 | 639 | 249,000 | 6,390 |
| 1991-02-15 | 618 | 622 | 611 | 612 | 88,000 | 6,120 |
| 1991-02-14 | 628 | 630 | 620 | 628 | 195,000 | 6,280 |
| 1991-02-13 | 624 | 625 | 598 | 600 | 175,000 | 6,000 |
| 1991-02-12 | 600 | 620 | 600 | 620 | 276,000 | 6,200 |
| 1991-02-08 | 528 | 590 | 528 | 584 | 136,000 | 5,840 |
| 1991-02-07 | 538 | 539 | 524 | 528 | 63,000 | 5,280 |
| 1991-02-06 | 514 | 530 | 514 | 529 | 77,000 | 5,290 |
| 1991-02-05 | 500 | 509 | 493 | 495 | 26,000 | 4,950 |
| 1991-02-04 | 500 | 500 | 488 | 488 | 15,000 | 4,880 |
| 1991-02-01 | 485 | 485 | 479 | 480 | 54,000 | 4,800 |
| 1991-01-31 | 484 | 485 | 479 | 480 | 49,000 | 4,800 |
| 1991-01-30 | 478 | 479 | 471 | 479 | 37,000 | 4,790 |
| 1991-01-29 | 475 | 480 | 475 | 479 | 32,000 | 4,790 |
| 1991-01-28 | 475 | 476 | 470 | 470 | 28,000 | 4,700 |
| 1991-01-25 | 471 | 475 | 463 | 470 | 75,000 | 4,700 |
| 1991-01-24 | 465 | 475 | 462 | 470 | 122,000 | 4,700 |
| 1991-01-23 | 480 | 480 | 461 | 465 | 87,000 | 4,650 |
| 1991-01-22 | 510 | 510 | 490 | 490 | 25,000 | 4,900 |
| 1991-01-21 | 520 | 520 | 510 | 510 | 45,000 | 5,100 |
| 1991-01-18 | 505 | 525 | 505 | 525 | 122,000 | 5,250 |
| 1991-01-17 | 477 | 501 | 471 | 501 | 93,000 | 5,010 |
| 1991-01-16 | 500 | 500 | 470 | 480 | 90,000 | 4,800 |
| 1991-01-14 | 505 | 505 | 500 | 505 | 25,000 | 5,050 |
| 1991-01-11 | 495 | 505 | 491 | 505 | 134,000 | 5,050 |
| 1991-01-10 | 517 | 517 | 491 | 491 | 41,000 | 4,910 |
| 1991-01-09 | 530 | 530 | 505 | 515 | 93,000 | 5,150 |
| 1991-01-08 | 540 | 540 | 520 | 530 | 83,000 | 5,300 |
| 1991-01-07 | 544 | 555 | 540 | 540 | 32,000 | 5,400 |
| 1991-01-04 | 540 | 547 | 540 | 543 | 30,000 | 5,430 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
