9351 東洋埠頭(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 405 | 418 | 400 | 400 | 60,000 | 4,000 |
| 1992-12-29 | 404 | 408 | 400 | 405 | 37,000 | 4,050 |
| 1992-12-28 | 415 | 416 | 409 | 409 | 51,000 | 4,090 |
| 1992-12-25 | 415 | 416 | 411 | 411 | 622,000 | 4,110 |
| 1992-12-24 | 410 | 420 | 410 | 415 | 662,000 | 4,150 |
| 1992-12-22 | 406 | 410 | 401 | 410 | 202,000 | 4,100 |
| 1992-12-21 | 402 | 410 | 398 | 407 | 144,000 | 4,070 |
| 1992-12-18 | 395 | 400 | 392 | 395 | 54,000 | 3,950 |
| 1992-12-17 | 403 | 403 | 390 | 390 | 54,000 | 3,900 |
| 1992-12-16 | 396 | 406 | 396 | 405 | 157,000 | 4,050 |
| 1992-12-15 | 385 | 390 | 382 | 390 | 43,000 | 3,900 |
| 1992-12-14 | 381 | 391 | 381 | 391 | 15,000 | 3,910 |
| 1992-12-11 | 391 | 392 | 385 | 385 | 78,000 | 3,850 |
| 1992-12-10 | 379 | 390 | 379 | 390 | 69,000 | 3,900 |
| 1992-12-09 | 375 | 384 | 375 | 384 | 37,000 | 3,840 |
| 1992-12-08 | 370 | 370 | 365 | 370 | 17,000 | 3,700 |
| 1992-12-07 | 378 | 378 | 368 | 371 | 9,000 | 3,710 |
| 1992-12-04 | 374 | 374 | 370 | 370 | 49,000 | 3,700 |
| 1992-12-03 | 380 | 380 | 373 | 374 | 31,000 | 3,740 |
| 1992-12-02 | 379 | 379 | 373 | 375 | 23,000 | 3,750 |
| 1992-12-01 | 376 | 385 | 376 | 380 | 57,000 | 3,800 |
| 1992-11-30 | 360 | 379 | 360 | 375 | 66,000 | 3,750 |
| 1992-11-27 | 351 | 365 | 350 | 360 | 87,000 | 3,600 |
| 1992-11-26 | 355 | 355 | 345 | 348 | 251,000 | 3,480 |
| 1992-11-25 | 358 | 358 | 357 | 358 | 19,000 | 3,580 |
| 1992-11-24 | 345 | 358 | 345 | 350 | 26,000 | 3,500 |
| 1992-11-20 | 341 | 355 | 340 | 345 | 49,000 | 3,450 |
| 1992-11-19 | 352 | 359 | 341 | 341 | 36,000 | 3,410 |
| 1992-11-18 | 332 | 346 | 332 | 341 | 19,000 | 3,410 |
| 1992-11-17 | 331 | 333 | 331 | 333 | 15,000 | 3,330 |
| 1992-11-16 | 331 | 335 | 331 | 335 | 4,000 | 3,350 |
| 1992-11-13 | 340 | 340 | 327 | 330 | 37,000 | 3,300 |
| 1992-11-12 | 340 | 340 | 326 | 339 | 42,000 | 3,390 |
| 1992-11-11 | 355 | 355 | 341 | 341 | 46,000 | 3,410 |
| 1992-11-10 | 353 | 354 | 350 | 350 | 34,000 | 3,500 |
| 1992-11-09 | 361 | 361 | 353 | 353 | 15,000 | 3,530 |
| 1992-11-06 | 369 | 369 | 361 | 361 | 36,000 | 3,610 |
| 1992-11-05 | 366 | 370 | 365 | 370 | 32,000 | 3,700 |
| 1992-11-04 | 372 | 372 | 363 | 363 | 12,000 | 3,630 |
| 1992-11-02 | 371 | 371 | 371 | 371 | 31,000 | 3,710 |
| 1992-10-30 | 380 | 381 | 371 | 371 | 36,000 | 3,710 |
| 1992-10-29 | 380 | 381 | 380 | 381 | 22,000 | 3,810 |
| 1992-10-28 | 384 | 384 | 380 | 380 | 14,000 | 3,800 |
| 1992-10-27 | 398 | 400 | 395 | 398 | 36,000 | 3,980 |
| 1992-10-26 | 398 | 400 | 395 | 395 | 45,000 | 3,950 |
| 1992-10-23 | 392 | 393 | 392 | 393 | 9,000 | 3,930 |
| 1992-10-22 | 380 | 393 | 380 | 393 | 21,000 | 3,930 |
| 1992-10-21 | 380 | 385 | 375 | 375 | 25,000 | 3,750 |
| 1992-10-20 | 390 | 390 | 380 | 380 | 123,000 | 3,800 |
| 1992-10-19 | 394 | 399 | 385 | 385 | 71,000 | 3,850 |
| 1992-10-16 | 395 | 408 | 395 | 399 | 56,000 | 3,990 |
| 1992-10-15 | 392 | 395 | 390 | 395 | 22,000 | 3,950 |
| 1992-10-14 | 399 | 400 | 395 | 395 | 50,000 | 3,950 |
| 1992-10-13 | 385 | 385 | 385 | 385 | 4,000 | 3,850 |
| 1992-10-12 | 382 | 395 | 382 | 395 | 18,000 | 3,950 |
| 1992-10-09 | 395 | 395 | 381 | 385 | 37,000 | 3,850 |
| 1992-10-08 | 400 | 400 | 395 | 395 | 17,000 | 3,950 |
| 1992-10-07 | 395 | 400 | 395 | 400 | 15,000 | 4,000 |
| 1992-10-06 | 395 | 395 | 395 | 395 | 3,000 | 3,950 |
| 1992-10-05 | 395 | 408 | 395 | 408 | 21,000 | 4,080 |
| 1992-10-02 | 395 | 404 | 395 | 404 | 6,000 | 4,040 |
| 1992-10-01 | 402 | 402 | 395 | 395 | 23,000 | 3,950 |
| 1992-09-30 | 413 | 413 | 410 | 410 | 62,000 | 4,100 |
| 1992-09-29 | 417 | 417 | 415 | 415 | 53,000 | 4,150 |
| 1992-09-28 | 418 | 418 | 413 | 415 | 37,000 | 4,150 |
| 1992-09-25 | 410 | 426 | 410 | 418 | 76,000 | 4,180 |
| 1992-09-24 | 401 | 405 | 391 | 405 | 48,000 | 4,050 |
| 1992-09-22 | 395 | 400 | 386 | 400 | 19,000 | 4,000 |
| 1992-09-21 | 396 | 396 | 385 | 385 | 10,000 | 3,850 |
| 1992-09-18 | 400 | 400 | 382 | 382 | 26,000 | 3,820 |
| 1992-09-17 | 395 | 405 | 395 | 399 | 44,000 | 3,990 |
| 1992-09-16 | 410 | 410 | 393 | 405 | 59,000 | 4,050 |
| 1992-09-14 | 410 | 410 | 400 | 405 | 32,000 | 4,050 |
| 1992-09-11 | 422 | 423 | 410 | 410 | 182,000 | 4,100 |
| 1992-09-10 | 405 | 419 | 391 | 412 | 241,000 | 4,120 |
| 1992-09-09 | 386 | 400 | 382 | 400 | 58,000 | 4,000 |
| 1992-09-08 | 389 | 390 | 380 | 390 | 32,000 | 3,900 |
| 1992-09-07 | 394 | 399 | 394 | 395 | 48,000 | 3,950 |
| 1992-09-04 | 390 | 400 | 388 | 394 | 78,000 | 3,940 |
| 1992-09-03 | 371 | 380 | 367 | 380 | 73,000 | 3,800 |
| 1992-09-02 | 380 | 381 | 372 | 372 | 71,000 | 3,720 |
| 1992-09-01 | 396 | 398 | 381 | 382 | 30,000 | 3,820 |
| 1992-08-31 | 405 | 405 | 383 | 391 | 71,000 | 3,910 |
| 1992-08-28 | 379 | 400 | 375 | 400 | 185,000 | 4,000 |
| 1992-08-27 | 362 | 380 | 362 | 380 | 118,000 | 3,800 |
| 1992-08-26 | 361 | 368 | 361 | 365 | 18,000 | 3,650 |
| 1992-08-25 | 369 | 369 | 360 | 361 | 31,000 | 3,610 |
| 1992-08-24 | 345 | 370 | 345 | 370 | 101,000 | 3,700 |
| 1992-08-21 | 315 | 345 | 315 | 345 | 63,000 | 3,450 |
| 1992-08-20 | 292 | 325 | 290 | 315 | 101,000 | 3,150 |
| 1992-08-19 | 292 | 298 | 290 | 290 | 39,000 | 2,900 |
| 1992-08-18 | 296 | 299 | 291 | 292 | 15,000 | 2,920 |
| 1992-08-17 | 295 | 315 | 295 | 310 | 17,000 | 3,100 |
| 1992-08-14 | 300 | 300 | 295 | 300 | 27,000 | 3,000 |
| 1992-08-13 | 282 | 288 | 281 | 285 | 27,000 | 2,850 |
| 1992-08-12 | 301 | 301 | 281 | 281 | 56,000 | 2,810 |
| 1992-08-11 | 310 | 310 | 303 | 304 | 22,000 | 3,040 |
| 1992-08-10 | 340 | 340 | 300 | 303 | 48,000 | 3,030 |
| 1992-08-07 | 355 | 355 | 344 | 345 | 18,000 | 3,450 |
| 1992-08-06 | 351 | 356 | 351 | 356 | 4,000 | 3,560 |
| 1992-08-05 | 361 | 364 | 361 | 361 | 11,000 | 3,610 |
| 1992-08-04 | 356 | 362 | 356 | 362 | 12,000 | 3,620 |
| 1992-08-03 | 367 | 367 | 364 | 364 | 9,000 | 3,640 |
| 1992-07-31 | 349 | 350 | 340 | 350 | 18,000 | 3,500 |
| 1992-07-30 | 344 | 349 | 344 | 345 | 24,000 | 3,450 |
| 1992-07-29 | 355 | 355 | 340 | 341 | 43,000 | 3,410 |
| 1992-07-28 | 365 | 365 | 350 | 355 | 15,000 | 3,550 |
| 1992-07-27 | 374 | 374 | 364 | 364 | 25,000 | 3,640 |
| 1992-07-24 | 375 | 375 | 363 | 364 | 24,000 | 3,640 |
| 1992-07-23 | 367 | 379 | 350 | 375 | 17,000 | 3,750 |
| 1992-07-22 | 380 | 380 | 361 | 362 | 39,000 | 3,620 |
| 1992-07-21 | 386 | 386 | 374 | 380 | 32,000 | 3,800 |
| 1992-07-20 | 395 | 395 | 391 | 391 | 6,000 | 3,910 |
| 1992-07-17 | 403 | 403 | 400 | 400 | 36,000 | 4,000 |
| 1992-07-16 | 415 | 415 | 401 | 405 | 20,000 | 4,050 |
| 1992-07-15 | 409 | 410 | 409 | 410 | 21,000 | 4,100 |
| 1992-07-14 | 405 | 405 | 405 | 405 | 33,000 | 4,050 |
| 1992-07-13 | 402 | 405 | 402 | 405 | 25,000 | 4,050 |
| 1992-07-10 | 406 | 406 | 401 | 402 | 22,000 | 4,020 |
| 1992-07-09 | 401 | 402 | 401 | 401 | 14,000 | 4,010 |
| 1992-07-08 | 396 | 400 | 396 | 400 | 12,000 | 4,000 |
| 1992-07-07 | 407 | 407 | 395 | 400 | 15,000 | 4,000 |
| 1992-07-06 | 415 | 415 | 407 | 407 | 7,000 | 4,070 |
| 1992-07-03 | 405 | 410 | 405 | 410 | 8,000 | 4,100 |
| 1992-07-02 | 395 | 410 | 390 | 410 | 15,000 | 4,100 |
| 1992-07-01 | 376 | 380 | 376 | 380 | 13,000 | 3,800 |
| 1992-06-30 | 370 | 380 | 370 | 379 | 34,000 | 3,790 |
| 1992-06-29 | 380 | 380 | 371 | 371 | 22,000 | 3,710 |
| 1992-06-26 | 390 | 390 | 381 | 381 | 42,000 | 3,810 |
| 1992-06-25 | 390 | 391 | 387 | 391 | 14,000 | 3,910 |
| 1992-06-24 | 391 | 395 | 391 | 392 | 24,000 | 3,920 |
| 1992-06-23 | 388 | 395 | 387 | 387 | 22,000 | 3,870 |
| 1992-06-22 | 410 | 410 | 400 | 400 | 12,000 | 4,000 |
| 1992-06-19 | 386 | 400 | 386 | 400 | 61,000 | 4,000 |
| 1992-06-18 | 399 | 399 | 386 | 386 | 21,000 | 3,860 |
| 1992-06-17 | 411 | 415 | 400 | 400 | 33,000 | 4,000 |
| 1992-06-16 | 411 | 412 | 411 | 411 | 23,000 | 4,110 |
| 1992-06-15 | 410 | 415 | 410 | 411 | 21,000 | 4,110 |
| 1992-06-12 | 425 | 427 | 417 | 420 | 70,000 | 4,200 |
| 1992-06-11 | 420 | 425 | 420 | 425 | 39,000 | 4,250 |
| 1992-06-10 | 425 | 433 | 419 | 419 | 19,000 | 4,190 |
| 1992-06-09 | 425 | 425 | 415 | 417 | 36,000 | 4,170 |
| 1992-06-08 | 430 | 430 | 425 | 425 | 17,000 | 4,250 |
| 1992-06-05 | 430 | 430 | 425 | 430 | 39,000 | 4,300 |
| 1992-06-04 | 441 | 441 | 430 | 430 | 25,000 | 4,300 |
| 1992-06-03 | 445 | 445 | 435 | 436 | 39,000 | 4,360 |
| 1992-06-02 | 435 | 445 | 432 | 445 | 57,000 | 4,450 |
| 1992-06-01 | 440 | 440 | 425 | 430 | 52,000 | 4,300 |
| 1992-05-29 | 440 | 440 | 430 | 440 | 22,000 | 4,400 |
| 1992-05-28 | 431 | 440 | 430 | 440 | 35,000 | 4,400 |
| 1992-05-27 | 436 | 436 | 430 | 430 | 40,000 | 4,300 |
| 1992-05-26 | 433 | 436 | 433 | 436 | 17,000 | 4,360 |
| 1992-05-25 | 435 | 440 | 430 | 432 | 47,000 | 4,320 |
| 1992-05-22 | 446 | 446 | 435 | 435 | 28,000 | 4,350 |
| 1992-05-21 | 446 | 450 | 445 | 448 | 47,000 | 4,480 |
| 1992-05-20 | 458 | 460 | 448 | 451 | 63,000 | 4,510 |
| 1992-05-19 | 450 | 454 | 445 | 449 | 75,000 | 4,490 |
| 1992-05-18 | 435 | 449 | 435 | 445 | 49,000 | 4,450 |
| 1992-05-15 | 451 | 451 | 430 | 430 | 74,000 | 4,300 |
| 1992-05-14 | 455 | 462 | 450 | 450 | 63,000 | 4,500 |
| 1992-05-13 | 472 | 472 | 458 | 460 | 76,000 | 4,600 |
| 1992-05-12 | 453 | 470 | 453 | 467 | 197,000 | 4,670 |
| 1992-05-11 | 447 | 459 | 446 | 452 | 112,000 | 4,520 |
| 1992-05-08 | 435 | 447 | 435 | 445 | 104,000 | 4,450 |
| 1992-05-07 | 421 | 438 | 421 | 435 | 142,000 | 4,350 |
| 1992-05-06 | 416 | 420 | 414 | 419 | 124,000 | 4,190 |
| 1992-05-01 | 410 | 419 | 409 | 416 | 52,000 | 4,160 |
| 1992-04-30 | 410 | 415 | 407 | 407 | 129,000 | 4,070 |
| 1992-04-28 | 425 | 425 | 406 | 407 | 153,000 | 4,070 |
| 1992-04-27 | 440 | 440 | 425 | 425 | 31,000 | 4,250 |
| 1992-04-24 | 440 | 440 | 435 | 440 | 104,000 | 4,400 |
| 1992-04-23 | 426 | 440 | 426 | 440 | 47,000 | 4,400 |
| 1992-04-22 | 426 | 426 | 426 | 426 | 17,000 | 4,260 |
| 1992-04-21 | 425 | 459 | 425 | 454 | 122,000 | 4,540 |
| 1992-04-20 | 441 | 441 | 430 | 430 | 52,000 | 4,300 |
| 1992-04-17 | 455 | 460 | 446 | 448 | 59,000 | 4,480 |
| 1992-04-16 | 450 | 460 | 450 | 460 | 61,000 | 4,600 |
| 1992-04-15 | 440 | 444 | 440 | 440 | 76,000 | 4,400 |
| 1992-04-14 | 415 | 430 | 410 | 430 | 38,000 | 4,300 |
| 1992-04-13 | 420 | 430 | 420 | 420 | 36,000 | 4,200 |
| 1992-04-10 | 397 | 426 | 397 | 420 | 65,000 | 4,200 |
| 1992-04-09 | 390 | 405 | 385 | 390 | 171,000 | 3,900 |
| 1992-04-08 | 434 | 434 | 400 | 400 | 103,000 | 4,000 |
| 1992-04-07 | 446 | 450 | 441 | 441 | 76,000 | 4,410 |
| 1992-04-06 | 443 | 451 | 440 | 445 | 42,000 | 4,450 |
| 1992-04-03 | 441 | 445 | 437 | 444 | 179,000 | 4,440 |
| 1992-04-02 | 439 | 445 | 439 | 444 | 90,000 | 4,440 |
| 1992-04-01 | 477 | 477 | 460 | 470 | 34,000 | 4,700 |
| 1992-03-31 | 505 | 505 | 481 | 482 | 45,000 | 4,820 |
| 1992-03-30 | 487 | 500 | 486 | 500 | 42,000 | 5,000 |
| 1992-03-27 | 486 | 486 | 486 | 486 | 33,000 | 4,860 |
| 1992-03-26 | 481 | 485 | 480 | 481 | 32,000 | 4,810 |
| 1992-03-25 | 475 | 480 | 475 | 480 | 43,000 | 4,800 |
| 1992-03-24 | 480 | 485 | 475 | 480 | 26,000 | 4,800 |
| 1992-03-23 | 480 | 480 | 480 | 480 | 14,000 | 4,800 |
| 1992-03-19 | 465 | 471 | 461 | 471 | 118,000 | 4,710 |
| 1992-03-18 | 470 | 470 | 450 | 465 | 151,000 | 4,650 |
| 1992-03-17 | 485 | 485 | 470 | 470 | 26,000 | 4,700 |
| 1992-03-16 | 506 | 506 | 490 | 490 | 105,000 | 4,900 |
| 1992-03-13 | 520 | 520 | 490 | 500 | 195,000 | 5,000 |
| 1992-03-12 | 460 | 490 | 460 | 490 | 2,438,000 | 4,900 |
| 1992-03-11 | 475 | 475 | 455 | 455 | 1,925,000 | 4,550 |
| 1992-03-10 | 471 | 475 | 471 | 475 | 14,000 | 4,750 |
| 1992-03-09 | 478 | 480 | 475 | 480 | 54,000 | 4,800 |
| 1992-03-06 | 483 | 487 | 483 | 483 | 26,000 | 4,830 |
| 1992-03-05 | 485 | 491 | 483 | 485 | 23,000 | 4,850 |
| 1992-03-04 | 495 | 499 | 489 | 490 | 16,000 | 4,900 |
| 1992-03-03 | 501 | 501 | 490 | 490 | 19,000 | 4,900 |
| 1992-03-02 | 495 | 500 | 490 | 491 | 25,000 | 4,910 |
| 1992-02-28 | 491 | 499 | 490 | 495 | 32,000 | 4,950 |
| 1992-02-26 | 492 | 495 | 490 | 490 | 54,000 | 4,900 |
| 1992-02-25 | 480 | 494 | 480 | 493 | 13,000 | 4,930 |
| 1992-02-24 | 478 | 478 | 478 | 478 | 6,000 | 4,780 |
| 1992-02-21 | 479 | 479 | 472 | 478 | 12,000 | 4,780 |
| 1992-02-20 | 480 | 480 | 475 | 475 | 31,000 | 4,750 |
| 1992-02-19 | 475 | 475 | 472 | 472 | 38,000 | 4,720 |
| 1992-02-18 | 485 | 485 | 476 | 476 | 33,000 | 4,760 |
| 1992-02-17 | 470 | 471 | 470 | 471 | 26,000 | 4,710 |
| 1992-02-14 | 486 | 486 | 481 | 481 | 18,000 | 4,810 |
| 1992-02-13 | 490 | 490 | 485 | 490 | 11,000 | 4,900 |
| 1992-02-12 | 495 | 495 | 490 | 490 | 28,000 | 4,900 |
| 1992-02-10 | 500 | 500 | 494 | 496 | 23,000 | 4,960 |
| 1992-02-07 | 510 | 510 | 505 | 508 | 22,000 | 5,080 |
| 1992-02-06 | 500 | 504 | 500 | 500 | 26,000 | 5,000 |
| 1992-02-05 | 499 | 504 | 496 | 504 | 21,000 | 5,040 |
| 1992-02-04 | 511 | 512 | 494 | 494 | 49,000 | 4,940 |
| 1992-02-03 | 504 | 511 | 503 | 510 | 58,000 | 5,100 |
| 1992-01-31 | 486 | 509 | 485 | 501 | 76,000 | 5,010 |
| 1992-01-30 | 479 | 489 | 470 | 482 | 45,000 | 4,820 |
| 1992-01-29 | 470 | 480 | 461 | 480 | 87,000 | 4,800 |
| 1992-01-28 | 451 | 464 | 450 | 460 | 216,000 | 4,600 |
| 1992-01-27 | 475 | 475 | 450 | 450 | 117,000 | 4,500 |
| 1992-01-24 | 495 | 495 | 475 | 478 | 36,000 | 4,780 |
| 1992-01-23 | 509 | 509 | 499 | 499 | 35,000 | 4,990 |
| 1992-01-22 | 479 | 509 | 471 | 509 | 62,000 | 5,090 |
| 1992-01-21 | 476 | 485 | 475 | 480 | 43,000 | 4,800 |
| 1992-01-20 | 495 | 495 | 475 | 475 | 24,000 | 4,750 |
| 1992-01-17 | 496 | 498 | 492 | 498 | 36,000 | 4,980 |
| 1992-01-16 | 510 | 514 | 498 | 498 | 16,000 | 4,980 |
| 1992-01-14 | 497 | 505 | 497 | 505 | 26,000 | 5,050 |
| 1992-01-13 | 515 | 515 | 490 | 496 | 50,000 | 4,960 |
| 1992-01-10 | 524 | 525 | 515 | 515 | 24,000 | 5,150 |
| 1992-01-09 | 521 | 525 | 521 | 525 | 15,000 | 5,250 |
| 1992-01-08 | 540 | 541 | 525 | 525 | 25,000 | 5,250 |
| 1992-01-07 | 560 | 560 | 551 | 551 | 17,000 | 5,510 |
| 1992-01-06 | 556 | 573 | 552 | 560 | 46,000 | 5,600 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
