9351 東洋埠頭(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 498 | 505 | 498 | 498 | 24,000 | 4,980 |
| 1993-12-29 | 502 | 502 | 498 | 498 | 24,000 | 4,980 |
| 1993-12-28 | 516 | 516 | 491 | 491 | 42,000 | 4,910 |
| 1993-12-27 | 516 | 516 | 495 | 510 | 27,000 | 5,100 |
| 1993-12-24 | 524 | 525 | 516 | 516 | 25,000 | 5,160 |
| 1993-12-22 | 535 | 535 | 525 | 525 | 8,000 | 5,250 |
| 1993-12-21 | 535 | 535 | 520 | 525 | 77,000 | 5,250 |
| 1993-12-20 | 538 | 540 | 534 | 535 | 34,000 | 5,350 |
| 1993-12-17 | 531 | 546 | 531 | 534 | 71,000 | 5,340 |
| 1993-12-16 | 540 | 550 | 530 | 530 | 119,000 | 5,300 |
| 1993-12-15 | 539 | 546 | 539 | 539 | 86,000 | 5,390 |
| 1993-12-14 | 540 | 540 | 539 | 539 | 46,000 | 5,390 |
| 1993-12-13 | 526 | 540 | 521 | 530 | 86,000 | 5,300 |
| 1993-12-10 | 532 | 532 | 521 | 521 | 79,000 | 5,210 |
| 1993-12-09 | 520 | 540 | 512 | 512 | 106,000 | 5,120 |
| 1993-12-08 | 500 | 510 | 495 | 510 | 59,000 | 5,100 |
| 1993-12-07 | 500 | 515 | 500 | 500 | 97,000 | 5,000 |
| 1993-12-06 | 525 | 525 | 496 | 500 | 99,000 | 5,000 |
| 1993-12-03 | 529 | 529 | 515 | 520 | 207,000 | 5,200 |
| 1993-12-02 | 513 | 530 | 505 | 530 | 361,000 | 5,300 |
| 1993-12-01 | 452 | 453 | 452 | 453 | 37,000 | 4,530 |
| 1993-11-30 | 429 | 432 | 425 | 432 | 167,000 | 4,320 |
| 1993-11-29 | 441 | 441 | 416 | 430 | 210,000 | 4,300 |
| 1993-11-26 | 485 | 485 | 446 | 446 | 140,000 | 4,460 |
| 1993-11-25 | 495 | 499 | 480 | 499 | 166,000 | 4,990 |
| 1993-11-24 | 530 | 535 | 512 | 512 | 76,000 | 5,120 |
| 1993-11-22 | 555 | 555 | 535 | 550 | 141,000 | 5,500 |
| 1993-11-19 | 550 | 551 | 540 | 550 | 48,000 | 5,500 |
| 1993-11-18 | 545 | 550 | 538 | 540 | 93,000 | 5,400 |
| 1993-11-17 | 556 | 556 | 535 | 540 | 99,000 | 5,400 |
| 1993-11-16 | 532 | 540 | 530 | 536 | 56,000 | 5,360 |
| 1993-11-15 | 561 | 562 | 540 | 540 | 48,000 | 5,400 |
| 1993-11-12 | 560 | 565 | 550 | 560 | 97,000 | 5,600 |
| 1993-11-11 | 531 | 550 | 531 | 540 | 27,000 | 5,400 |
| 1993-11-10 | 544 | 553 | 535 | 540 | 114,000 | 5,400 |
| 1993-11-09 | 555 | 565 | 544 | 555 | 96,000 | 5,550 |
| 1993-11-08 | 554 | 555 | 549 | 555 | 66,000 | 5,550 |
| 1993-11-05 | 560 | 560 | 532 | 544 | 172,000 | 5,440 |
| 1993-11-04 | 581 | 594 | 570 | 570 | 44,000 | 5,700 |
| 1993-11-02 | 580 | 595 | 580 | 585 | 90,000 | 5,850 |
| 1993-11-01 | 592 | 592 | 582 | 588 | 105,000 | 5,880 |
| 1993-10-29 | 607 | 608 | 590 | 591 | 78,000 | 5,910 |
| 1993-10-28 | 617 | 635 | 617 | 617 | 81,000 | 6,170 |
| 1993-10-27 | 618 | 620 | 608 | 617 | 124,000 | 6,170 |
| 1993-10-26 | 632 | 632 | 608 | 608 | 183,000 | 6,080 |
| 1993-10-25 | 649 | 650 | 635 | 636 | 61,000 | 6,360 |
| 1993-10-22 | 636 | 650 | 636 | 640 | 87,000 | 6,400 |
| 1993-10-21 | 646 | 646 | 636 | 640 | 123,000 | 6,400 |
| 1993-10-20 | 645 | 647 | 641 | 646 | 179,000 | 6,460 |
| 1993-10-19 | 651 | 654 | 645 | 645 | 102,000 | 6,450 |
| 1993-10-18 | 673 | 678 | 650 | 650 | 98,000 | 6,500 |
| 1993-10-15 | 672 | 688 | 672 | 679 | 87,000 | 6,790 |
| 1993-10-14 | 676 | 688 | 670 | 673 | 81,000 | 6,730 |
| 1993-10-13 | 690 | 690 | 680 | 689 | 101,000 | 6,890 |
| 1993-10-12 | 678 | 699 | 678 | 689 | 182,000 | 6,890 |
| 1993-10-08 | 670 | 680 | 670 | 680 | 66,000 | 6,800 |
| 1993-10-07 | 675 | 681 | 670 | 680 | 99,000 | 6,800 |
| 1993-10-06 | 698 | 698 | 675 | 682 | 77,000 | 6,820 |
| 1993-10-05 | 701 | 709 | 687 | 698 | 228,000 | 6,980 |
| 1993-10-04 | 690 | 710 | 686 | 710 | 360,000 | 7,100 |
| 1993-10-01 | 670 | 690 | 670 | 688 | 304,000 | 6,880 |
| 1993-09-30 | 670 | 670 | 650 | 650 | 143,000 | 6,500 |
| 1993-09-29 | 631 | 660 | 631 | 660 | 116,000 | 6,600 |
| 1993-09-28 | 652 | 652 | 630 | 630 | 240,000 | 6,300 |
| 1993-09-27 | 637 | 650 | 637 | 642 | 46,000 | 6,420 |
| 1993-09-24 | 656 | 656 | 637 | 637 | 120,000 | 6,370 |
| 1993-09-22 | 677 | 677 | 656 | 656 | 139,000 | 6,560 |
| 1993-09-21 | 676 | 685 | 675 | 685 | 159,000 | 6,850 |
| 1993-09-20 | 678 | 678 | 665 | 676 | 120,000 | 6,760 |
| 1993-09-17 | 688 | 690 | 665 | 674 | 135,000 | 6,740 |
| 1993-09-16 | 700 | 700 | 691 | 691 | 148,000 | 6,910 |
| 1993-09-14 | 697 | 700 | 689 | 700 | 170,000 | 7,000 |
| 1993-09-13 | 685 | 697 | 685 | 697 | 86,000 | 6,970 |
| 1993-09-10 | 690 | 697 | 687 | 695 | 98,000 | 6,950 |
| 1993-09-09 | 694 | 697 | 690 | 697 | 88,000 | 6,970 |
| 1993-09-08 | 700 | 705 | 690 | 704 | 447,000 | 7,040 |
| 1993-09-07 | 725 | 725 | 711 | 720 | 86,000 | 7,200 |
| 1993-09-06 | 720 | 728 | 720 | 722 | 96,000 | 7,220 |
| 1993-09-03 | 730 | 730 | 715 | 728 | 249,000 | 7,280 |
| 1993-09-02 | 718 | 725 | 715 | 725 | 161,000 | 7,250 |
| 1993-09-01 | 728 | 728 | 715 | 725 | 234,000 | 7,250 |
| 1993-08-31 | 730 | 733 | 720 | 720 | 481,000 | 7,200 |
| 1993-08-30 | 724 | 730 | 720 | 728 | 467,000 | 7,280 |
| 1993-08-27 | 720 | 720 | 709 | 719 | 702,000 | 7,190 |
| 1993-08-26 | 685 | 698 | 685 | 694 | 1,152,000 | 6,940 |
| 1993-08-25 | 680 | 690 | 675 | 680 | 1,096,000 | 6,800 |
| 1993-08-24 | 681 | 699 | 680 | 681 | 69,000 | 6,810 |
| 1993-08-23 | 710 | 710 | 688 | 690 | 141,000 | 6,900 |
| 1993-08-20 | 690 | 705 | 690 | 705 | 225,000 | 7,050 |
| 1993-08-19 | 709 | 713 | 685 | 690 | 255,000 | 6,900 |
| 1993-08-18 | 702 | 722 | 697 | 705 | 929,000 | 7,050 |
| 1993-08-17 | 704 | 723 | 703 | 706 | 1,551,000 | 7,060 |
| 1993-08-16 | 670 | 695 | 666 | 695 | 826,000 | 6,950 |
| 1993-08-13 | 654 | 682 | 654 | 680 | 438,000 | 6,800 |
| 1993-08-12 | 668 | 668 | 652 | 656 | 161,000 | 6,560 |
| 1993-08-11 | 628 | 670 | 628 | 668 | 432,000 | 6,680 |
| 1993-08-10 | 629 | 638 | 629 | 638 | 167,000 | 6,380 |
| 1993-08-09 | 630 | 630 | 621 | 621 | 85,000 | 6,210 |
| 1993-08-06 | 616 | 630 | 616 | 630 | 148,000 | 6,300 |
| 1993-08-05 | 624 | 625 | 610 | 610 | 42,000 | 6,100 |
| 1993-08-04 | 615 | 625 | 611 | 620 | 88,000 | 6,200 |
| 1993-08-03 | 620 | 620 | 615 | 620 | 187,000 | 6,200 |
| 1993-08-02 | 620 | 620 | 610 | 620 | 69,000 | 6,200 |
| 1993-07-30 | 620 | 620 | 614 | 620 | 78,000 | 6,200 |
| 1993-07-29 | 615 | 622 | 613 | 622 | 138,000 | 6,220 |
| 1993-07-28 | 618 | 620 | 612 | 612 | 72,000 | 6,120 |
| 1993-07-27 | 606 | 615 | 606 | 615 | 87,000 | 6,150 |
| 1993-07-26 | 600 | 606 | 600 | 606 | 75,000 | 6,060 |
| 1993-07-23 | 615 | 615 | 595 | 600 | 58,000 | 6,000 |
| 1993-07-22 | 608 | 621 | 608 | 615 | 96,000 | 6,150 |
| 1993-07-21 | 605 | 612 | 605 | 608 | 159,000 | 6,080 |
| 1993-07-20 | 614 | 615 | 607 | 607 | 43,000 | 6,070 |
| 1993-07-19 | 626 | 626 | 606 | 607 | 35,000 | 6,070 |
| 1993-07-16 | 614 | 630 | 614 | 628 | 84,000 | 6,280 |
| 1993-07-15 | 625 | 633 | 620 | 620 | 117,000 | 6,200 |
| 1993-07-14 | 630 | 630 | 619 | 625 | 149,000 | 6,250 |
| 1993-07-13 | 617 | 630 | 617 | 630 | 307,000 | 6,300 |
| 1993-07-12 | 600 | 616 | 600 | 614 | 348,000 | 6,140 |
| 1993-07-09 | 545 | 608 | 545 | 606 | 484,000 | 6,060 |
| 1993-07-08 | 544 | 555 | 540 | 555 | 175,000 | 5,550 |
| 1993-07-07 | 551 | 554 | 545 | 554 | 167,000 | 5,540 |
| 1993-07-06 | 555 | 555 | 545 | 550 | 33,000 | 5,500 |
| 1993-07-05 | 545 | 550 | 545 | 545 | 45,000 | 5,450 |
| 1993-07-02 | 560 | 570 | 545 | 546 | 197,000 | 5,460 |
| 1993-07-01 | 550 | 558 | 550 | 558 | 91,000 | 5,580 |
| 1993-06-30 | 562 | 564 | 550 | 554 | 255,000 | 5,540 |
| 1993-06-29 | 570 | 570 | 553 | 562 | 15,000 | 5,620 |
| 1993-06-28 | 557 | 575 | 555 | 574 | 17,000 | 5,740 |
| 1993-06-25 | 574 | 580 | 550 | 550 | 112,000 | 5,500 |
| 1993-06-24 | 554 | 579 | 554 | 575 | 82,000 | 5,750 |
| 1993-06-23 | 557 | 557 | 545 | 555 | 77,000 | 5,550 |
| 1993-06-22 | 539 | 558 | 525 | 557 | 123,000 | 5,570 |
| 1993-06-21 | 567 | 567 | 535 | 540 | 101,000 | 5,400 |
| 1993-06-18 | 566 | 580 | 549 | 565 | 63,000 | 5,650 |
| 1993-06-17 | 555 | 565 | 545 | 565 | 166,000 | 5,650 |
| 1993-06-16 | 573 | 580 | 543 | 565 | 238,000 | 5,650 |
| 1993-06-15 | 620 | 620 | 570 | 571 | 206,000 | 5,710 |
| 1993-06-14 | 645 | 645 | 613 | 623 | 145,000 | 6,230 |
| 1993-06-11 | 650 | 650 | 632 | 645 | 106,000 | 6,450 |
| 1993-06-10 | 660 | 660 | 640 | 640 | 78,000 | 6,400 |
| 1993-06-08 | 674 | 683 | 660 | 660 | 195,000 | 6,600 |
| 1993-06-07 | 680 | 684 | 665 | 684 | 316,000 | 6,840 |
| 1993-06-04 | 655 | 685 | 655 | 680 | 672,000 | 6,800 |
| 1993-06-03 | 638 | 659 | 636 | 652 | 680,000 | 6,520 |
| 1993-06-02 | 617 | 635 | 617 | 626 | 306,000 | 6,260 |
| 1993-06-01 | 619 | 625 | 611 | 611 | 159,000 | 6,110 |
| 1993-05-31 | 624 | 631 | 612 | 619 | 243,000 | 6,190 |
| 1993-05-28 | 610 | 625 | 600 | 625 | 533,000 | 6,250 |
| 1993-05-27 | 590 | 620 | 585 | 610 | 1,036,000 | 6,100 |
| 1993-05-26 | 532 | 570 | 530 | 570 | 364,000 | 5,700 |
| 1993-05-25 | 536 | 538 | 530 | 532 | 80,000 | 5,320 |
| 1993-05-24 | 535 | 539 | 531 | 535 | 92,000 | 5,350 |
| 1993-05-21 | 514 | 528 | 514 | 522 | 81,000 | 5,220 |
| 1993-05-20 | 523 | 529 | 510 | 510 | 68,000 | 5,100 |
| 1993-05-19 | 502 | 519 | 501 | 518 | 99,000 | 5,180 |
| 1993-05-18 | 519 | 519 | 512 | 512 | 98,000 | 5,120 |
| 1993-05-17 | 522 | 530 | 520 | 523 | 87,000 | 5,230 |
| 1993-05-14 | 525 | 528 | 519 | 519 | 83,000 | 5,190 |
| 1993-05-13 | 535 | 538 | 528 | 528 | 128,000 | 5,280 |
| 1993-05-12 | 545 | 545 | 530 | 530 | 251,000 | 5,300 |
| 1993-05-11 | 539 | 545 | 535 | 536 | 534,000 | 5,360 |
| 1993-05-10 | 522 | 536 | 520 | 528 | 365,000 | 5,280 |
| 1993-05-07 | 511 | 519 | 507 | 519 | 442,000 | 5,190 |
| 1993-05-06 | 507 | 508 | 496 | 501 | 256,000 | 5,010 |
| 1993-04-30 | 487 | 505 | 487 | 505 | 578,000 | 5,050 |
| 1993-04-28 | 480 | 483 | 470 | 480 | 328,000 | 4,800 |
| 1993-04-27 | 437 | 480 | 437 | 474 | 289,000 | 4,740 |
| 1993-04-26 | 446 | 446 | 436 | 437 | 17,000 | 4,370 |
| 1993-04-23 | 448 | 449 | 441 | 443 | 45,000 | 4,430 |
| 1993-04-22 | 452 | 456 | 448 | 448 | 69,000 | 4,480 |
| 1993-04-21 | 448 | 458 | 447 | 451 | 174,000 | 4,510 |
| 1993-04-20 | 453 | 454 | 450 | 450 | 61,000 | 4,500 |
| 1993-04-19 | 450 | 455 | 443 | 455 | 66,000 | 4,550 |
| 1993-04-16 | 464 | 469 | 455 | 455 | 340,000 | 4,550 |
| 1993-04-15 | 456 | 460 | 452 | 459 | 192,000 | 4,590 |
| 1993-04-14 | 458 | 460 | 450 | 459 | 170,000 | 4,590 |
| 1993-04-13 | 435 | 453 | 435 | 450 | 142,000 | 4,500 |
| 1993-04-12 | 449 | 449 | 431 | 431 | 92,000 | 4,310 |
| 1993-04-09 | 440 | 445 | 439 | 444 | 147,000 | 4,440 |
| 1993-04-08 | 449 | 450 | 430 | 430 | 106,000 | 4,300 |
| 1993-04-07 | 430 | 445 | 430 | 444 | 101,000 | 4,440 |
| 1993-04-06 | 435 | 436 | 430 | 435 | 121,000 | 4,350 |
| 1993-04-05 | 426 | 455 | 419 | 435 | 326,000 | 4,350 |
| 1993-04-02 | 417 | 425 | 411 | 419 | 285,000 | 4,190 |
| 1993-04-01 | 406 | 411 | 404 | 411 | 48,000 | 4,110 |
| 1993-03-31 | 407 | 417 | 405 | 405 | 251,000 | 4,050 |
| 1993-03-30 | 434 | 434 | 412 | 417 | 93,000 | 4,170 |
| 1993-03-29 | 420 | 436 | 411 | 436 | 119,000 | 4,360 |
| 1993-03-26 | 412 | 420 | 408 | 417 | 80,000 | 4,170 |
| 1993-03-25 | 401 | 411 | 401 | 405 | 53,000 | 4,050 |
| 1993-03-24 | 401 | 405 | 400 | 401 | 33,000 | 4,010 |
| 1993-03-23 | 413 | 413 | 410 | 411 | 52,000 | 4,110 |
| 1993-03-22 | 410 | 413 | 405 | 412 | 39,000 | 4,120 |
| 1993-03-19 | 410 | 417 | 410 | 410 | 153,000 | 4,100 |
| 1993-03-18 | 400 | 410 | 400 | 408 | 140,000 | 4,080 |
| 1993-03-17 | 400 | 400 | 395 | 400 | 36,000 | 4,000 |
| 1993-03-16 | 394 | 400 | 391 | 400 | 57,000 | 4,000 |
| 1993-03-15 | 400 | 400 | 389 | 390 | 46,000 | 3,900 |
| 1993-03-12 | 400 | 404 | 395 | 395 | 133,000 | 3,950 |
| 1993-03-11 | 388 | 399 | 388 | 395 | 50,000 | 3,950 |
| 1993-03-10 | 390 | 401 | 386 | 390 | 191,000 | 3,900 |
| 1993-03-09 | 389 | 390 | 385 | 390 | 604,000 | 3,900 |
| 1993-03-08 | 360 | 390 | 360 | 389 | 562,000 | 3,890 |
| 1993-03-05 | 362 | 362 | 358 | 361 | 37,000 | 3,610 |
| 1993-03-04 | 375 | 375 | 361 | 366 | 27,000 | 3,660 |
| 1993-03-03 | 378 | 378 | 377 | 377 | 9,000 | 3,770 |
| 1993-03-02 | 380 | 380 | 377 | 377 | 32,000 | 3,770 |
| 1993-03-01 | 377 | 378 | 377 | 377 | 21,000 | 3,770 |
| 1993-02-26 | 380 | 382 | 380 | 382 | 22,000 | 3,820 |
| 1993-02-25 | 390 | 390 | 381 | 381 | 23,000 | 3,810 |
| 1993-02-24 | 385 | 385 | 381 | 381 | 38,000 | 3,810 |
| 1993-02-23 | 398 | 403 | 385 | 385 | 120,000 | 3,850 |
| 1993-02-22 | 380 | 390 | 380 | 390 | 30,000 | 3,900 |
| 1993-02-19 | 382 | 382 | 380 | 380 | 25,000 | 3,800 |
| 1993-02-18 | 385 | 394 | 385 | 386 | 26,000 | 3,860 |
| 1993-02-17 | 381 | 381 | 381 | 381 | 13,000 | 3,810 |
| 1993-02-16 | 400 | 405 | 400 | 405 | 77,000 | 4,050 |
| 1993-02-15 | 390 | 400 | 385 | 400 | 25,000 | 4,000 |
| 1993-02-12 | 400 | 400 | 399 | 399 | 5,000 | 3,990 |
| 1993-02-10 | 405 | 405 | 400 | 400 | 125,000 | 4,000 |
| 1993-02-09 | 399 | 407 | 399 | 405 | 165,000 | 4,050 |
| 1993-02-08 | 390 | 401 | 385 | 400 | 118,000 | 4,000 |
| 1993-02-05 | 388 | 390 | 386 | 388 | 48,000 | 3,880 |
| 1993-02-04 | 377 | 380 | 376 | 376 | 31,000 | 3,760 |
| 1993-02-03 | 372 | 380 | 372 | 380 | 37,000 | 3,800 |
| 1993-02-02 | 365 | 374 | 365 | 371 | 20,000 | 3,710 |
| 1993-02-01 | 365 | 375 | 365 | 365 | 16,000 | 3,650 |
| 1993-01-29 | 367 | 369 | 362 | 362 | 41,000 | 3,620 |
| 1993-01-28 | 354 | 367 | 354 | 367 | 56,000 | 3,670 |
| 1993-01-27 | 357 | 357 | 351 | 355 | 21,000 | 3,550 |
| 1993-01-26 | 356 | 356 | 350 | 356 | 36,000 | 3,560 |
| 1993-01-25 | 367 | 367 | 360 | 360 | 10,000 | 3,600 |
| 1993-01-22 | 361 | 367 | 361 | 362 | 13,000 | 3,620 |
| 1993-01-21 | 369 | 369 | 360 | 360 | 68,000 | 3,600 |
| 1993-01-20 | 375 | 375 | 372 | 372 | 39,000 | 3,720 |
| 1993-01-19 | 379 | 379 | 373 | 373 | 7,000 | 3,730 |
| 1993-01-18 | 380 | 380 | 379 | 380 | 9,000 | 3,800 |
| 1993-01-14 | 386 | 386 | 380 | 380 | 1,432,000 | 3,800 |
| 1993-01-13 | 385 | 386 | 385 | 386 | 1,412,000 | 3,860 |
| 1993-01-12 | 390 | 391 | 385 | 385 | 28,000 | 3,850 |
| 1993-01-11 | 390 | 392 | 385 | 391 | 19,000 | 3,910 |
| 1993-01-08 | 399 | 399 | 390 | 390 | 36,000 | 3,900 |
| 1993-01-07 | 390 | 399 | 390 | 399 | 26,000 | 3,990 |
| 1993-01-06 | 392 | 394 | 392 | 394 | 22,000 | 3,940 |
| 1993-01-05 | 396 | 400 | 396 | 397 | 29,000 | 3,970 |
| 1993-01-04 | 405 | 410 | 400 | 401 | 43,000 | 4,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
