9351 東洋埠頭(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 482 | 488 | 482 | 486 | 14,000 | 4,860 |
| 1994-12-29 | 491 | 495 | 485 | 487 | 32,000 | 4,870 |
| 1994-12-28 | 493 | 500 | 493 | 496 | 76,000 | 4,960 |
| 1994-12-27 | 485 | 493 | 480 | 493 | 93,000 | 4,930 |
| 1994-12-26 | 465 | 480 | 465 | 480 | 84,000 | 4,800 |
| 1994-12-22 | 460 | 463 | 456 | 460 | 58,000 | 4,600 |
| 1994-12-21 | 460 | 461 | 452 | 452 | 53,000 | 4,520 |
| 1994-12-20 | 465 | 465 | 460 | 460 | 32,000 | 4,600 |
| 1994-12-19 | 455 | 462 | 455 | 462 | 14,000 | 4,620 |
| 1994-12-16 | 451 | 455 | 451 | 455 | 39,000 | 4,550 |
| 1994-12-15 | 460 | 460 | 451 | 451 | 29,000 | 4,510 |
| 1994-12-14 | 457 | 458 | 450 | 457 | 25,000 | 4,570 |
| 1994-12-13 | 465 | 465 | 458 | 458 | 34,000 | 4,580 |
| 1994-12-12 | 460 | 465 | 460 | 460 | 36,000 | 4,600 |
| 1994-12-09 | 461 | 465 | 460 | 460 | 84,000 | 4,600 |
| 1994-12-08 | 465 | 465 | 457 | 460 | 43,000 | 4,600 |
| 1994-12-07 | 472 | 472 | 459 | 460 | 25,000 | 4,600 |
| 1994-12-06 | 469 | 470 | 467 | 470 | 68,000 | 4,700 |
| 1994-12-05 | 461 | 461 | 453 | 460 | 59,000 | 4,600 |
| 1994-12-02 | 453 | 455 | 441 | 441 | 179,000 | 4,410 |
| 1994-12-01 | 469 | 469 | 462 | 462 | 81,000 | 4,620 |
| 1994-11-30 | 470 | 474 | 468 | 468 | 106,000 | 4,680 |
| 1994-11-29 | 454 | 460 | 450 | 456 | 66,000 | 4,560 |
| 1994-11-28 | 437 | 450 | 437 | 447 | 82,000 | 4,470 |
| 1994-11-25 | 426 | 439 | 425 | 425 | 230,000 | 4,250 |
| 1994-11-24 | 440 | 440 | 425 | 425 | 237,000 | 4,250 |
| 1994-11-22 | 473 | 474 | 455 | 455 | 191,000 | 4,550 |
| 1994-11-21 | 485 | 485 | 475 | 475 | 58,000 | 4,750 |
| 1994-11-18 | 495 | 496 | 490 | 490 | 72,000 | 4,900 |
| 1994-11-17 | 500 | 500 | 498 | 499 | 29,000 | 4,990 |
| 1994-11-16 | 504 | 504 | 500 | 500 | 29,000 | 5,000 |
| 1994-11-15 | 505 | 506 | 502 | 504 | 23,000 | 5,040 |
| 1994-11-14 | 504 | 504 | 498 | 502 | 25,000 | 5,020 |
| 1994-11-11 | 501 | 506 | 501 | 504 | 79,000 | 5,040 |
| 1994-11-10 | 511 | 515 | 506 | 506 | 30,000 | 5,060 |
| 1994-11-09 | 521 | 521 | 507 | 510 | 45,000 | 5,100 |
| 1994-11-08 | 525 | 535 | 525 | 530 | 55,000 | 5,300 |
| 1994-11-07 | 530 | 535 | 530 | 534 | 81,000 | 5,340 |
| 1994-11-04 | 540 | 540 | 530 | 530 | 15,000 | 5,300 |
| 1994-11-02 | 530 | 540 | 520 | 540 | 22,000 | 5,400 |
| 1994-11-01 | 543 | 543 | 530 | 530 | 18,000 | 5,300 |
| 1994-10-31 | 540 | 544 | 531 | 536 | 59,000 | 5,360 |
| 1994-10-28 | 530 | 535 | 525 | 531 | 44,000 | 5,310 |
| 1994-10-27 | 514 | 520 | 510 | 510 | 28,000 | 5,100 |
| 1994-10-26 | 526 | 526 | 512 | 512 | 23,000 | 5,120 |
| 1994-10-25 | 522 | 522 | 515 | 515 | 33,000 | 5,150 |
| 1994-10-24 | 525 | 525 | 510 | 512 | 63,000 | 5,120 |
| 1994-10-21 | 514 | 515 | 510 | 515 | 39,000 | 5,150 |
| 1994-10-20 | 515 | 519 | 510 | 512 | 63,000 | 5,120 |
| 1994-10-19 | 530 | 530 | 517 | 520 | 23,000 | 5,200 |
| 1994-10-18 | 526 | 540 | 526 | 540 | 22,000 | 5,400 |
| 1994-10-17 | 549 | 549 | 520 | 540 | 40,000 | 5,400 |
| 1994-10-14 | 532 | 543 | 525 | 540 | 68,000 | 5,400 |
| 1994-10-13 | 540 | 540 | 522 | 532 | 37,000 | 5,320 |
| 1994-10-12 | 508 | 520 | 508 | 520 | 20,000 | 5,200 |
| 1994-10-11 | 507 | 508 | 506 | 508 | 21,000 | 5,080 |
| 1994-10-07 | 508 | 508 | 506 | 506 | 24,000 | 5,060 |
| 1994-10-06 | 507 | 512 | 507 | 508 | 23,000 | 5,080 |
| 1994-10-05 | 510 | 517 | 510 | 510 | 31,000 | 5,100 |
| 1994-10-04 | 511 | 511 | 502 | 502 | 53,000 | 5,020 |
| 1994-10-03 | 507 | 524 | 507 | 516 | 42,000 | 5,160 |
| 1994-09-30 | 527 | 530 | 526 | 526 | 7,000 | 5,260 |
| 1994-09-29 | 520 | 521 | 520 | 520 | 38,000 | 5,200 |
| 1994-09-28 | 520 | 521 | 516 | 520 | 76,000 | 5,200 |
| 1994-09-27 | 526 | 538 | 521 | 521 | 28,000 | 5,210 |
| 1994-09-26 | 523 | 533 | 521 | 526 | 51,000 | 5,260 |
| 1994-09-22 | 535 | 535 | 511 | 513 | 64,000 | 5,130 |
| 1994-09-21 | 530 | 545 | 528 | 545 | 56,000 | 5,450 |
| 1994-09-20 | 510 | 520 | 510 | 520 | 229,000 | 5,200 |
| 1994-09-19 | 520 | 520 | 505 | 505 | 35,000 | 5,050 |
| 1994-09-16 | 520 | 520 | 510 | 510 | 72,000 | 5,100 |
| 1994-09-14 | 523 | 523 | 520 | 520 | 97,000 | 5,200 |
| 1994-09-13 | 525 | 525 | 522 | 525 | 36,000 | 5,250 |
| 1994-09-12 | 532 | 532 | 528 | 528 | 45,000 | 5,280 |
| 1994-09-09 | 545 | 545 | 530 | 530 | 90,000 | 5,300 |
| 1994-09-08 | 535 | 536 | 531 | 535 | 49,000 | 5,350 |
| 1994-09-07 | 555 | 555 | 530 | 535 | 109,000 | 5,350 |
| 1994-09-06 | 565 | 565 | 556 | 556 | 177,000 | 5,560 |
| 1994-09-05 | 565 | 567 | 565 | 565 | 24,000 | 5,650 |
| 1994-09-02 | 579 | 579 | 562 | 562 | 27,000 | 5,620 |
| 1994-09-01 | 575 | 580 | 570 | 580 | 89,000 | 5,800 |
| 1994-08-31 | 570 | 580 | 568 | 580 | 87,000 | 5,800 |
| 1994-08-30 | 575 | 580 | 570 | 579 | 36,000 | 5,790 |
| 1994-08-29 | 579 | 590 | 579 | 579 | 65,000 | 5,790 |
| 1994-08-26 | 567 | 584 | 567 | 580 | 49,000 | 5,800 |
| 1994-08-25 | 566 | 566 | 565 | 566 | 34,000 | 5,660 |
| 1994-08-24 | 565 | 569 | 560 | 566 | 22,000 | 5,660 |
| 1994-08-23 | 564 | 564 | 560 | 560 | 47,000 | 5,600 |
| 1994-08-22 | 566 | 566 | 565 | 565 | 38,000 | 5,650 |
| 1994-08-19 | 566 | 569 | 566 | 566 | 19,000 | 5,660 |
| 1994-08-18 | 567 | 567 | 566 | 566 | 17,000 | 5,660 |
| 1994-08-17 | 578 | 578 | 565 | 567 | 19,000 | 5,670 |
| 1994-08-16 | 570 | 580 | 565 | 565 | 20,000 | 5,650 |
| 1994-08-15 | 561 | 561 | 560 | 560 | 3,000 | 5,600 |
| 1994-08-12 | 562 | 563 | 561 | 562 | 48,000 | 5,620 |
| 1994-08-11 | 565 | 565 | 562 | 564 | 49,000 | 5,640 |
| 1994-08-10 | 568 | 568 | 563 | 563 | 43,000 | 5,630 |
| 1994-08-09 | 570 | 570 | 562 | 563 | 24,000 | 5,630 |
| 1994-08-08 | 561 | 565 | 561 | 562 | 49,000 | 5,620 |
| 1994-08-05 | 578 | 578 | 570 | 576 | 47,000 | 5,760 |
| 1994-08-04 | 570 | 579 | 570 | 579 | 23,000 | 5,790 |
| 1994-08-03 | 569 | 575 | 569 | 575 | 38,000 | 5,750 |
| 1994-08-02 | 561 | 565 | 560 | 565 | 43,000 | 5,650 |
| 1994-08-01 | 569 | 569 | 560 | 561 | 41,000 | 5,610 |
| 1994-07-29 | 565 | 568 | 565 | 568 | 37,000 | 5,680 |
| 1994-07-28 | 562 | 563 | 560 | 562 | 52,000 | 5,620 |
| 1994-07-27 | 560 | 565 | 560 | 560 | 63,000 | 5,600 |
| 1994-07-26 | 565 | 568 | 560 | 560 | 117,000 | 5,600 |
| 1994-07-25 | 585 | 585 | 556 | 558 | 162,000 | 5,580 |
| 1994-07-22 | 593 | 593 | 583 | 583 | 48,000 | 5,830 |
| 1994-07-21 | 598 | 598 | 584 | 585 | 29,000 | 5,850 |
| 1994-07-20 | 596 | 597 | 586 | 589 | 16,000 | 5,890 |
| 1994-07-19 | 594 | 597 | 594 | 597 | 30,000 | 5,970 |
| 1994-07-18 | 595 | 595 | 584 | 584 | 31,000 | 5,840 |
| 1994-07-15 | 598 | 600 | 582 | 585 | 89,000 | 5,850 |
| 1994-07-14 | 600 | 600 | 585 | 595 | 166,000 | 5,950 |
| 1994-07-13 | 605 | 610 | 600 | 600 | 128,000 | 6,000 |
| 1994-07-12 | 590 | 590 | 572 | 575 | 125,000 | 5,750 |
| 1994-07-11 | 598 | 599 | 587 | 590 | 47,000 | 5,900 |
| 1994-07-08 | 599 | 606 | 592 | 592 | 55,000 | 5,920 |
| 1994-07-07 | 605 | 608 | 599 | 599 | 38,000 | 5,990 |
| 1994-07-06 | 600 | 605 | 599 | 599 | 37,000 | 5,990 |
| 1994-07-05 | 591 | 599 | 591 | 595 | 32,000 | 5,950 |
| 1994-07-04 | 600 | 600 | 590 | 590 | 36,000 | 5,900 |
| 1994-07-01 | 606 | 606 | 595 | 596 | 34,000 | 5,960 |
| 1994-06-30 | 600 | 607 | 591 | 597 | 31,000 | 5,970 |
| 1994-06-29 | 622 | 622 | 600 | 607 | 33,000 | 6,070 |
| 1994-06-28 | 616 | 624 | 600 | 620 | 204,000 | 6,200 |
| 1994-06-27 | 577 | 587 | 576 | 576 | 79,000 | 5,760 |
| 1994-06-24 | 601 | 605 | 595 | 597 | 49,000 | 5,970 |
| 1994-06-23 | 592 | 600 | 591 | 600 | 31,000 | 6,000 |
| 1994-06-22 | 595 | 600 | 590 | 595 | 84,000 | 5,950 |
| 1994-06-21 | 614 | 614 | 602 | 602 | 144,000 | 6,020 |
| 1994-06-20 | 622 | 623 | 615 | 615 | 71,000 | 6,150 |
| 1994-06-17 | 615 | 625 | 615 | 619 | 88,000 | 6,190 |
| 1994-06-16 | 614 | 619 | 612 | 618 | 64,000 | 6,180 |
| 1994-06-15 | 612 | 620 | 612 | 613 | 81,000 | 6,130 |
| 1994-06-14 | 620 | 622 | 614 | 614 | 73,000 | 6,140 |
| 1994-06-13 | 625 | 625 | 615 | 620 | 75,000 | 6,200 |
| 1994-06-10 | 623 | 630 | 621 | 626 | 277,000 | 6,260 |
| 1994-06-09 | 621 | 628 | 621 | 623 | 148,000 | 6,230 |
| 1994-06-08 | 615 | 625 | 611 | 621 | 72,000 | 6,210 |
| 1994-06-07 | 620 | 620 | 600 | 611 | 39,000 | 6,110 |
| 1994-06-06 | 630 | 630 | 622 | 622 | 58,000 | 6,220 |
| 1994-06-03 | 636 | 636 | 624 | 630 | 150,000 | 6,300 |
| 1994-06-02 | 619 | 637 | 615 | 627 | 533,000 | 6,270 |
| 1994-06-01 | 619 | 619 | 608 | 610 | 187,000 | 6,100 |
| 1994-05-31 | 610 | 615 | 609 | 615 | 69,000 | 6,150 |
| 1994-05-30 | 613 | 620 | 607 | 610 | 82,000 | 6,100 |
| 1994-05-27 | 624 | 624 | 610 | 613 | 73,000 | 6,130 |
| 1994-05-26 | 620 | 626 | 613 | 614 | 178,000 | 6,140 |
| 1994-05-25 | 615 | 620 | 612 | 620 | 270,000 | 6,200 |
| 1994-05-24 | 610 | 623 | 608 | 608 | 344,000 | 6,080 |
| 1994-05-23 | 591 | 615 | 591 | 615 | 215,000 | 6,150 |
| 1994-05-20 | 591 | 591 | 591 | 591 | 36,000 | 5,910 |
| 1994-05-19 | 596 | 596 | 590 | 591 | 75,000 | 5,910 |
| 1994-05-18 | 599 | 601 | 596 | 596 | 73,000 | 5,960 |
| 1994-05-17 | 599 | 608 | 598 | 598 | 63,000 | 5,980 |
| 1994-05-16 | 593 | 609 | 593 | 596 | 44,000 | 5,960 |
| 1994-05-13 | 610 | 610 | 594 | 600 | 70,000 | 6,000 |
| 1994-05-12 | 596 | 604 | 594 | 602 | 70,000 | 6,020 |
| 1994-05-11 | 600 | 604 | 586 | 586 | 41,000 | 5,860 |
| 1994-05-10 | 601 | 610 | 600 | 600 | 46,000 | 6,000 |
| 1994-05-09 | 600 | 608 | 600 | 600 | 41,000 | 6,000 |
| 1994-05-06 | 588 | 609 | 588 | 605 | 37,000 | 6,050 |
| 1994-05-02 | 590 | 597 | 586 | 588 | 27,000 | 5,880 |
| 1994-04-28 | 593 | 600 | 587 | 600 | 57,000 | 6,000 |
| 1994-04-27 | 590 | 599 | 585 | 594 | 68,000 | 5,940 |
| 1994-04-26 | 600 | 605 | 591 | 591 | 65,000 | 5,910 |
| 1994-04-25 | 615 | 615 | 605 | 610 | 76,000 | 6,100 |
| 1994-04-22 | 620 | 624 | 608 | 615 | 310,000 | 6,150 |
| 1994-04-21 | 610 | 626 | 608 | 616 | 434,000 | 6,160 |
| 1994-04-20 | 592 | 614 | 590 | 600 | 388,000 | 6,000 |
| 1994-04-19 | 585 | 590 | 584 | 590 | 95,000 | 5,900 |
| 1994-04-18 | 591 | 594 | 586 | 587 | 74,000 | 5,870 |
| 1994-04-15 | 595 | 597 | 583 | 591 | 44,000 | 5,910 |
| 1994-04-14 | 594 | 594 | 583 | 583 | 29,000 | 5,830 |
| 1994-04-13 | 598 | 598 | 589 | 594 | 32,000 | 5,940 |
| 1994-04-12 | 599 | 599 | 590 | 595 | 58,000 | 5,950 |
| 1994-04-11 | 591 | 597 | 585 | 597 | 33,000 | 5,970 |
| 1994-04-08 | 598 | 599 | 581 | 588 | 110,000 | 5,880 |
| 1994-04-07 | 581 | 594 | 581 | 589 | 42,000 | 5,890 |
| 1994-04-06 | 578 | 581 | 578 | 581 | 55,000 | 5,810 |
| 1994-04-05 | 575 | 580 | 570 | 573 | 35,000 | 5,730 |
| 1994-04-04 | 590 | 590 | 565 | 565 | 50,000 | 5,650 |
| 1994-04-01 | 581 | 590 | 580 | 580 | 60,000 | 5,800 |
| 1994-03-31 | 595 | 595 | 581 | 589 | 30,000 | 5,890 |
| 1994-03-30 | 575 | 590 | 575 | 581 | 78,000 | 5,810 |
| 1994-03-29 | 601 | 602 | 595 | 595 | 58,000 | 5,950 |
| 1994-03-28 | 599 | 600 | 590 | 591 | 68,000 | 5,910 |
| 1994-03-25 | 620 | 620 | 602 | 604 | 103,000 | 6,040 |
| 1994-03-24 | 625 | 625 | 620 | 620 | 145,000 | 6,200 |
| 1994-03-23 | 613 | 615 | 601 | 615 | 1,661,000 | 6,150 |
| 1994-03-22 | 618 | 618 | 608 | 608 | 1,582,000 | 6,080 |
| 1994-03-18 | 620 | 625 | 608 | 608 | 149,000 | 6,080 |
| 1994-03-17 | 620 | 629 | 610 | 612 | 100,000 | 6,120 |
| 1994-03-16 | 621 | 630 | 619 | 630 | 171,000 | 6,300 |
| 1994-03-15 | 639 | 639 | 624 | 625 | 153,000 | 6,250 |
| 1994-03-14 | 631 | 636 | 628 | 629 | 357,000 | 6,290 |
| 1994-03-11 | 620 | 629 | 610 | 628 | 565,000 | 6,280 |
| 1994-03-10 | 599 | 601 | 595 | 600 | 189,000 | 6,000 |
| 1994-03-09 | 599 | 600 | 581 | 591 | 95,000 | 5,910 |
| 1994-03-08 | 602 | 602 | 590 | 599 | 138,000 | 5,990 |
| 1994-03-07 | 599 | 601 | 594 | 600 | 335,000 | 6,000 |
| 1994-03-04 | 565 | 579 | 565 | 579 | 847,000 | 5,790 |
| 1994-03-03 | 565 | 570 | 561 | 562 | 752,000 | 5,620 |
| 1994-03-02 | 578 | 583 | 565 | 565 | 134,000 | 5,650 |
| 1994-03-01 | 585 | 591 | 576 | 583 | 180,000 | 5,830 |
| 1994-02-28 | 570 | 597 | 570 | 585 | 268,000 | 5,850 |
| 1994-02-25 | 550 | 560 | 550 | 560 | 371,000 | 5,600 |
| 1994-02-24 | 551 | 554 | 545 | 550 | 286,000 | 5,500 |
| 1994-02-23 | 551 | 553 | 545 | 550 | 181,000 | 5,500 |
| 1994-02-22 | 545 | 552 | 540 | 545 | 352,000 | 5,450 |
| 1994-02-21 | 544 | 551 | 540 | 545 | 54,000 | 5,450 |
| 1994-02-18 | 547 | 557 | 540 | 540 | 173,000 | 5,400 |
| 1994-02-17 | 558 | 558 | 536 | 537 | 113,000 | 5,370 |
| 1994-02-16 | 542 | 565 | 542 | 563 | 231,000 | 5,630 |
| 1994-02-15 | 540 | 545 | 539 | 540 | 51,000 | 5,400 |
| 1994-02-14 | 565 | 565 | 560 | 565 | 62,000 | 5,650 |
| 1994-02-10 | 575 | 576 | 570 | 575 | 74,000 | 5,750 |
| 1994-02-09 | 586 | 586 | 565 | 565 | 82,000 | 5,650 |
| 1994-02-08 | 582 | 589 | 575 | 585 | 129,000 | 5,850 |
| 1994-02-07 | 585 | 588 | 577 | 580 | 51,000 | 5,800 |
| 1994-02-04 | 585 | 595 | 585 | 590 | 52,000 | 5,900 |
| 1994-02-03 | 604 | 605 | 580 | 585 | 108,000 | 5,850 |
| 1994-02-02 | 605 | 611 | 595 | 605 | 202,000 | 6,050 |
| 1994-02-01 | 615 | 620 | 605 | 610 | 439,000 | 6,100 |
| 1994-01-31 | 622 | 623 | 603 | 605 | 402,000 | 6,050 |
| 1994-01-28 | 559 | 582 | 559 | 582 | 172,000 | 5,820 |
| 1994-01-27 | 559 | 584 | 559 | 559 | 1,220,000 | 5,590 |
| 1994-01-26 | 540 | 564 | 537 | 564 | 1,078,000 | 5,640 |
| 1994-01-25 | 531 | 550 | 531 | 550 | 48,000 | 5,500 |
| 1994-01-24 | 520 | 550 | 520 | 550 | 108,000 | 5,500 |
| 1994-01-21 | 567 | 570 | 565 | 570 | 81,000 | 5,700 |
| 1994-01-20 | 565 | 575 | 563 | 565 | 62,000 | 5,650 |
| 1994-01-19 | 564 | 590 | 563 | 580 | 99,000 | 5,800 |
| 1994-01-18 | 565 | 570 | 565 | 565 | 58,000 | 5,650 |
| 1994-01-17 | 576 | 576 | 565 | 565 | 44,000 | 5,650 |
| 1994-01-14 | 570 | 570 | 560 | 566 | 95,000 | 5,660 |
| 1994-01-13 | 585 | 585 | 560 | 560 | 64,000 | 5,600 |
| 1994-01-12 | 575 | 585 | 570 | 580 | 41,000 | 5,800 |
| 1994-01-11 | 579 | 595 | 575 | 595 | 275,000 | 5,950 |
| 1994-01-10 | 555 | 584 | 549 | 580 | 306,000 | 5,800 |
| 1994-01-07 | 518 | 537 | 518 | 535 | 70,000 | 5,350 |
| 1994-01-06 | 526 | 540 | 523 | 528 | 49,000 | 5,280 |
| 1994-01-05 | 504 | 528 | 496 | 523 | 30,000 | 5,230 |
| 1994-01-04 | 498 | 505 | 498 | 499 | 27,000 | 4,990 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
