9351 東洋埠頭(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 505 | 514 | 505 | 514 | 49,000 | 5,140 |
| 1995-12-28 | 515 | 515 | 510 | 514 | 109,000 | 5,140 |
| 1995-12-27 | 515 | 515 | 500 | 512 | 177,000 | 5,120 |
| 1995-12-26 | 515 | 515 | 503 | 510 | 125,000 | 5,100 |
| 1995-12-25 | 519 | 519 | 508 | 510 | 107,000 | 5,100 |
| 1995-12-22 | 514 | 520 | 506 | 511 | 259,000 | 5,110 |
| 1995-12-21 | 527 | 529 | 505 | 514 | 609,000 | 5,140 |
| 1995-12-20 | 504 | 538 | 503 | 538 | 1,477,000 | 5,380 |
| 1995-12-19 | 494 | 507 | 482 | 499 | 559,000 | 4,990 |
| 1995-12-18 | 485 | 499 | 485 | 495 | 362,000 | 4,950 |
| 1995-12-15 | 489 | 489 | 475 | 482 | 93,000 | 4,820 |
| 1995-12-14 | 475 | 489 | 466 | 485 | 140,000 | 4,850 |
| 1995-12-13 | 489 | 489 | 475 | 475 | 161,000 | 4,750 |
| 1995-12-12 | 466 | 489 | 463 | 488 | 104,000 | 4,880 |
| 1995-12-11 | 469 | 471 | 463 | 471 | 42,000 | 4,710 |
| 1995-12-08 | 476 | 476 | 463 | 463 | 73,000 | 4,630 |
| 1995-12-07 | 479 | 479 | 470 | 471 | 41,000 | 4,710 |
| 1995-12-06 | 471 | 475 | 461 | 465 | 50,000 | 4,650 |
| 1995-12-05 | 485 | 485 | 471 | 473 | 71,000 | 4,730 |
| 1995-12-04 | 481 | 481 | 476 | 480 | 104,000 | 4,800 |
| 1995-12-01 | 470 | 477 | 466 | 470 | 103,000 | 4,700 |
| 1995-11-30 | 482 | 492 | 463 | 465 | 738,000 | 4,650 |
| 1995-11-29 | 451 | 494 | 451 | 481 | 1,110,000 | 4,810 |
| 1995-11-28 | 450 | 452 | 448 | 448 | 109,000 | 4,480 |
| 1995-11-27 | 445 | 450 | 445 | 448 | 80,000 | 4,480 |
| 1995-11-24 | 445 | 448 | 444 | 444 | 66,000 | 4,440 |
| 1995-11-22 | 441 | 450 | 438 | 450 | 81,000 | 4,500 |
| 1995-11-21 | 441 | 442 | 438 | 438 | 53,000 | 4,380 |
| 1995-11-20 | 438 | 445 | 438 | 444 | 32,000 | 4,440 |
| 1995-11-17 | 429 | 439 | 429 | 439 | 44,000 | 4,390 |
| 1995-11-16 | 430 | 430 | 426 | 430 | 22,000 | 4,300 |
| 1995-11-15 | 420 | 431 | 420 | 425 | 143,000 | 4,250 |
| 1995-11-14 | 420 | 420 | 419 | 420 | 78,000 | 4,200 |
| 1995-11-13 | 425 | 425 | 418 | 420 | 141,000 | 4,200 |
| 1995-11-10 | 441 | 441 | 425 | 425 | 129,000 | 4,250 |
| 1995-11-09 | 432 | 435 | 430 | 433 | 45,000 | 4,330 |
| 1995-11-08 | 426 | 435 | 426 | 435 | 11,000 | 4,350 |
| 1995-11-07 | 423 | 437 | 423 | 429 | 30,000 | 4,290 |
| 1995-11-06 | 434 | 438 | 421 | 422 | 51,000 | 4,220 |
| 1995-11-02 | 427 | 434 | 427 | 434 | 38,000 | 4,340 |
| 1995-11-01 | 427 | 427 | 427 | 427 | 30,000 | 4,270 |
| 1995-10-31 | 425 | 426 | 425 | 426 | 46,000 | 4,260 |
| 1995-10-30 | 415 | 423 | 415 | 417 | 14,000 | 4,170 |
| 1995-10-27 | 420 | 435 | 415 | 430 | 68,000 | 4,300 |
| 1995-10-26 | 425 | 430 | 422 | 422 | 43,000 | 4,220 |
| 1995-10-25 | 433 | 433 | 425 | 430 | 42,000 | 4,300 |
| 1995-10-24 | 426 | 430 | 426 | 426 | 21,000 | 4,260 |
| 1995-10-23 | 430 | 434 | 425 | 434 | 39,000 | 4,340 |
| 1995-10-20 | 425 | 434 | 421 | 434 | 53,000 | 4,340 |
| 1995-10-19 | 432 | 433 | 430 | 430 | 41,000 | 4,300 |
| 1995-10-18 | 436 | 437 | 432 | 432 | 34,000 | 4,320 |
| 1995-10-17 | 437 | 438 | 437 | 437 | 32,000 | 4,370 |
| 1995-10-16 | 436 | 446 | 436 | 436 | 18,000 | 4,360 |
| 1995-10-13 | 437 | 438 | 435 | 436 | 22,000 | 4,360 |
| 1995-10-12 | 437 | 440 | 436 | 440 | 38,000 | 4,400 |
| 1995-10-11 | 441 | 449 | 436 | 436 | 30,000 | 4,360 |
| 1995-10-09 | 440 | 441 | 440 | 441 | 13,000 | 4,410 |
| 1995-10-06 | 436 | 440 | 435 | 435 | 72,000 | 4,350 |
| 1995-10-05 | 437 | 440 | 436 | 438 | 36,000 | 4,380 |
| 1995-10-04 | 438 | 445 | 436 | 436 | 21,000 | 4,360 |
| 1995-10-03 | 434 | 435 | 434 | 435 | 21,000 | 4,350 |
| 1995-10-02 | 452 | 452 | 433 | 434 | 16,000 | 4,340 |
| 1995-09-29 | 443 | 453 | 440 | 453 | 53,000 | 4,530 |
| 1995-09-28 | 443 | 450 | 436 | 450 | 27,000 | 4,500 |
| 1995-09-27 | 437 | 448 | 430 | 448 | 53,000 | 4,480 |
| 1995-09-26 | 441 | 441 | 435 | 436 | 35,000 | 4,360 |
| 1995-09-25 | 448 | 448 | 437 | 438 | 21,000 | 4,380 |
| 1995-09-22 | 444 | 444 | 438 | 438 | 49,000 | 4,380 |
| 1995-09-21 | 451 | 451 | 445 | 446 | 83,000 | 4,460 |
| 1995-09-20 | 464 | 468 | 458 | 460 | 82,000 | 4,600 |
| 1995-09-19 | 457 | 464 | 455 | 464 | 39,000 | 4,640 |
| 1995-09-18 | 465 | 466 | 458 | 466 | 75,000 | 4,660 |
| 1995-09-14 | 462 | 468 | 460 | 460 | 86,000 | 4,600 |
| 1995-09-13 | 462 | 465 | 458 | 465 | 83,000 | 4,650 |
| 1995-09-12 | 452 | 460 | 452 | 457 | 217,000 | 4,570 |
| 1995-09-11 | 449 | 465 | 449 | 450 | 139,000 | 4,500 |
| 1995-09-08 | 435 | 457 | 435 | 449 | 243,000 | 4,490 |
| 1995-09-07 | 439 | 458 | 435 | 458 | 44,000 | 4,580 |
| 1995-09-06 | 431 | 449 | 427 | 449 | 165,000 | 4,490 |
| 1995-09-05 | 435 | 435 | 421 | 431 | 79,000 | 4,310 |
| 1995-09-04 | 451 | 451 | 440 | 445 | 133,000 | 4,450 |
| 1995-09-01 | 460 | 460 | 450 | 451 | 193,000 | 4,510 |
| 1995-08-31 | 472 | 476 | 460 | 460 | 93,000 | 4,600 |
| 1995-08-30 | 472 | 476 | 470 | 470 | 159,000 | 4,700 |
| 1995-08-29 | 467 | 472 | 463 | 472 | 173,000 | 4,720 |
| 1995-08-28 | 480 | 480 | 468 | 472 | 42,000 | 4,720 |
| 1995-08-25 | 473 | 489 | 473 | 480 | 193,000 | 4,800 |
| 1995-08-24 | 460 | 470 | 455 | 470 | 126,000 | 4,700 |
| 1995-08-23 | 472 | 472 | 455 | 465 | 255,000 | 4,650 |
| 1995-08-22 | 509 | 509 | 475 | 475 | 295,000 | 4,750 |
| 1995-08-21 | 500 | 515 | 488 | 504 | 765,000 | 5,040 |
| 1995-08-18 | 466 | 508 | 465 | 496 | 1,613,000 | 4,960 |
| 1995-08-17 | 452 | 452 | 449 | 451 | 504,000 | 4,510 |
| 1995-08-16 | 457 | 458 | 447 | 449 | 758,000 | 4,490 |
| 1995-08-15 | 450 | 450 | 445 | 449 | 335,000 | 4,490 |
| 1995-08-14 | 430 | 451 | 427 | 450 | 369,000 | 4,500 |
| 1995-08-11 | 430 | 431 | 421 | 430 | 132,000 | 4,300 |
| 1995-08-10 | 432 | 435 | 430 | 430 | 160,000 | 4,300 |
| 1995-08-09 | 432 | 435 | 428 | 432 | 143,000 | 4,320 |
| 1995-08-08 | 437 | 442 | 426 | 432 | 218,000 | 4,320 |
| 1995-08-07 | 460 | 460 | 445 | 452 | 373,000 | 4,520 |
| 1995-08-04 | 420 | 460 | 420 | 455 | 892,000 | 4,550 |
| 1995-08-03 | 412 | 425 | 410 | 425 | 518,000 | 4,250 |
| 1995-08-02 | 402 | 409 | 400 | 406 | 214,000 | 4,060 |
| 1995-08-01 | 399 | 400 | 382 | 400 | 525,000 | 4,000 |
| 1995-07-31 | 400 | 404 | 393 | 400 | 270,000 | 4,000 |
| 1995-07-28 | 415 | 415 | 406 | 410 | 87,000 | 4,100 |
| 1995-07-27 | 410 | 416 | 400 | 416 | 163,000 | 4,160 |
| 1995-07-26 | 404 | 415 | 399 | 415 | 227,000 | 4,150 |
| 1995-07-25 | 411 | 411 | 405 | 405 | 100,000 | 4,050 |
| 1995-07-24 | 415 | 419 | 402 | 413 | 102,000 | 4,130 |
| 1995-07-21 | 394 | 415 | 394 | 415 | 81,000 | 4,150 |
| 1995-07-20 | 402 | 404 | 390 | 404 | 37,000 | 4,040 |
| 1995-07-19 | 410 | 410 | 401 | 407 | 87,000 | 4,070 |
| 1995-07-18 | 425 | 425 | 412 | 412 | 91,000 | 4,120 |
| 1995-07-17 | 419 | 419 | 412 | 415 | 93,000 | 4,150 |
| 1995-07-14 | 425 | 425 | 404 | 404 | 63,000 | 4,040 |
| 1995-07-13 | 440 | 440 | 421 | 425 | 234,000 | 4,250 |
| 1995-07-12 | 405 | 430 | 400 | 430 | 226,000 | 4,300 |
| 1995-07-11 | 391 | 395 | 381 | 395 | 144,000 | 3,950 |
| 1995-07-10 | 396 | 399 | 390 | 393 | 186,000 | 3,930 |
| 1995-07-07 | 370 | 400 | 370 | 381 | 194,000 | 3,810 |
| 1995-07-06 | 356 | 370 | 355 | 370 | 128,000 | 3,700 |
| 1995-07-05 | 338 | 356 | 338 | 351 | 77,000 | 3,510 |
| 1995-07-04 | 326 | 335 | 324 | 335 | 130,000 | 3,350 |
| 1995-07-03 | 329 | 332 | 325 | 330 | 136,000 | 3,300 |
| 1995-06-30 | 327 | 334 | 327 | 330 | 89,000 | 3,300 |
| 1995-06-29 | 345 | 350 | 325 | 325 | 164,000 | 3,250 |
| 1995-06-28 | 355 | 355 | 334 | 341 | 280,000 | 3,410 |
| 1995-06-27 | 365 | 365 | 355 | 355 | 18,000 | 3,550 |
| 1995-06-26 | 376 | 376 | 366 | 366 | 33,000 | 3,660 |
| 1995-06-23 | 358 | 371 | 355 | 371 | 55,000 | 3,710 |
| 1995-06-22 | 359 | 359 | 354 | 354 | 42,000 | 3,540 |
| 1995-06-21 | 370 | 371 | 356 | 358 | 254,000 | 3,580 |
| 1995-06-20 | 364 | 370 | 363 | 370 | 62,000 | 3,700 |
| 1995-06-19 | 360 | 365 | 360 | 363 | 8,000 | 3,630 |
| 1995-06-16 | 363 | 363 | 358 | 363 | 56,000 | 3,630 |
| 1995-06-15 | 347 | 350 | 344 | 348 | 53,000 | 3,480 |
| 1995-06-14 | 338 | 345 | 338 | 345 | 57,000 | 3,450 |
| 1995-06-13 | 351 | 359 | 340 | 340 | 99,000 | 3,400 |
| 1995-06-12 | 371 | 375 | 360 | 365 | 123,000 | 3,650 |
| 1995-06-09 | 383 | 385 | 375 | 376 | 141,000 | 3,760 |
| 1995-06-08 | 406 | 411 | 390 | 392 | 164,000 | 3,920 |
| 1995-06-07 | 411 | 423 | 410 | 411 | 113,000 | 4,110 |
| 1995-06-06 | 395 | 425 | 395 | 410 | 215,000 | 4,100 |
| 1995-06-05 | 388 | 391 | 388 | 390 | 22,000 | 3,900 |
| 1995-06-02 | 385 | 400 | 385 | 387 | 40,000 | 3,870 |
| 1995-06-01 | 373 | 378 | 373 | 375 | 33,000 | 3,750 |
| 1995-05-31 | 379 | 380 | 373 | 378 | 40,000 | 3,780 |
| 1995-05-30 | 378 | 380 | 378 | 380 | 12,000 | 3,800 |
| 1995-05-29 | 375 | 384 | 375 | 375 | 41,000 | 3,750 |
| 1995-05-26 | 390 | 390 | 375 | 375 | 57,000 | 3,750 |
| 1995-05-25 | 390 | 394 | 375 | 375 | 82,000 | 3,750 |
| 1995-05-24 | 389 | 390 | 389 | 390 | 26,000 | 3,900 |
| 1995-05-23 | 380 | 380 | 370 | 374 | 60,000 | 3,740 |
| 1995-05-22 | 390 | 390 | 371 | 371 | 40,000 | 3,710 |
| 1995-05-19 | 387 | 393 | 383 | 385 | 83,000 | 3,850 |
| 1995-05-18 | 400 | 400 | 390 | 395 | 37,000 | 3,950 |
| 1995-05-17 | 392 | 395 | 392 | 393 | 57,000 | 3,930 |
| 1995-05-16 | 401 | 401 | 397 | 397 | 39,000 | 3,970 |
| 1995-05-15 | 411 | 411 | 401 | 401 | 47,000 | 4,010 |
| 1995-05-12 | 416 | 416 | 411 | 412 | 21,000 | 4,120 |
| 1995-05-11 | 414 | 423 | 412 | 416 | 26,000 | 4,160 |
| 1995-05-10 | 413 | 419 | 412 | 412 | 51,000 | 4,120 |
| 1995-05-09 | 423 | 423 | 407 | 412 | 87,000 | 4,120 |
| 1995-05-08 | 425 | 430 | 423 | 423 | 21,000 | 4,230 |
| 1995-05-02 | 421 | 429 | 420 | 429 | 24,000 | 4,290 |
| 1995-05-01 | 429 | 429 | 420 | 420 | 43,000 | 4,200 |
| 1995-04-28 | 430 | 435 | 425 | 425 | 84,000 | 4,250 |
| 1995-04-27 | 430 | 430 | 429 | 429 | 108,000 | 4,290 |
| 1995-04-26 | 440 | 441 | 430 | 430 | 52,000 | 4,300 |
| 1995-04-25 | 443 | 448 | 440 | 441 | 24,000 | 4,410 |
| 1995-04-24 | 443 | 443 | 437 | 438 | 41,000 | 4,380 |
| 1995-04-21 | 431 | 444 | 431 | 444 | 32,000 | 4,440 |
| 1995-04-20 | 421 | 430 | 421 | 430 | 35,000 | 4,300 |
| 1995-04-19 | 420 | 426 | 420 | 420 | 22,000 | 4,200 |
| 1995-04-18 | 420 | 430 | 420 | 430 | 33,000 | 4,300 |
| 1995-04-17 | 420 | 425 | 417 | 417 | 30,000 | 4,170 |
| 1995-04-14 | 436 | 436 | 425 | 430 | 31,000 | 4,300 |
| 1995-04-13 | 434 | 439 | 431 | 431 | 14,000 | 4,310 |
| 1995-04-12 | 420 | 430 | 414 | 430 | 26,000 | 4,300 |
| 1995-04-11 | 424 | 424 | 415 | 420 | 19,000 | 4,200 |
| 1995-04-10 | 406 | 414 | 403 | 414 | 31,000 | 4,140 |
| 1995-04-07 | 426 | 426 | 411 | 411 | 36,000 | 4,110 |
| 1995-04-06 | 425 | 430 | 425 | 426 | 19,000 | 4,260 |
| 1995-04-05 | 421 | 425 | 415 | 425 | 15,000 | 4,250 |
| 1995-04-04 | 408 | 411 | 405 | 411 | 58,000 | 4,110 |
| 1995-04-03 | 408 | 411 | 408 | 410 | 36,000 | 4,100 |
| 1995-03-31 | 435 | 436 | 430 | 432 | 59,000 | 4,320 |
| 1995-03-30 | 417 | 428 | 417 | 420 | 18,000 | 4,200 |
| 1995-03-29 | 440 | 440 | 416 | 418 | 60,000 | 4,180 |
| 1995-03-28 | 415 | 422 | 415 | 422 | 60,000 | 4,220 |
| 1995-03-27 | 401 | 420 | 401 | 410 | 37,000 | 4,100 |
| 1995-03-24 | 400 | 405 | 391 | 400 | 55,000 | 4,000 |
| 1995-03-23 | 421 | 421 | 416 | 419 | 83,000 | 4,190 |
| 1995-03-22 | 430 | 433 | 420 | 425 | 48,000 | 4,250 |
| 1995-03-20 | 436 | 436 | 430 | 430 | 33,000 | 4,300 |
| 1995-03-17 | 439 | 440 | 438 | 438 | 88,000 | 4,380 |
| 1995-03-16 | 441 | 441 | 440 | 440 | 34,000 | 4,400 |
| 1995-03-15 | 441 | 445 | 440 | 444 | 46,000 | 4,440 |
| 1995-03-14 | 449 | 450 | 441 | 441 | 32,000 | 4,410 |
| 1995-03-13 | 455 | 455 | 444 | 444 | 33,000 | 4,440 |
| 1995-03-10 | 450 | 455 | 450 | 455 | 42,000 | 4,550 |
| 1995-03-09 | 446 | 459 | 446 | 455 | 25,000 | 4,550 |
| 1995-03-08 | 455 | 455 | 445 | 445 | 31,000 | 4,450 |
| 1995-03-07 | 461 | 462 | 456 | 456 | 21,000 | 4,560 |
| 1995-03-06 | 460 | 468 | 460 | 466 | 32,000 | 4,660 |
| 1995-03-03 | 460 | 468 | 455 | 465 | 1,337,000 | 4,650 |
| 1995-03-02 | 460 | 468 | 455 | 460 | 48,000 | 4,600 |
| 1995-03-01 | 453 | 456 | 449 | 455 | 1,372,000 | 4,550 |
| 1995-02-28 | 441 | 456 | 441 | 449 | 86,000 | 4,490 |
| 1995-02-27 | 440 | 444 | 438 | 439 | 109,000 | 4,390 |
| 1995-02-24 | 485 | 485 | 473 | 473 | 54,000 | 4,730 |
| 1995-02-23 | 485 | 485 | 472 | 480 | 45,000 | 4,800 |
| 1995-02-22 | 486 | 490 | 481 | 485 | 1,680,000 | 4,850 |
| 1995-02-21 | 491 | 499 | 486 | 486 | 72,000 | 4,860 |
| 1995-02-20 | 489 | 491 | 487 | 490 | 1,644,000 | 4,900 |
| 1995-02-17 | 480 | 498 | 475 | 491 | 90,000 | 4,910 |
| 1995-02-16 | 503 | 503 | 480 | 480 | 102,000 | 4,800 |
| 1995-02-15 | 511 | 511 | 503 | 505 | 88,000 | 5,050 |
| 1995-02-14 | 518 | 522 | 511 | 513 | 108,000 | 5,130 |
| 1995-02-13 | 526 | 535 | 520 | 524 | 240,000 | 5,240 |
| 1995-02-10 | 515 | 525 | 507 | 520 | 276,000 | 5,200 |
| 1995-02-09 | 506 | 527 | 506 | 515 | 347,000 | 5,150 |
| 1995-02-08 | 525 | 525 | 501 | 516 | 338,000 | 5,160 |
| 1995-02-07 | 560 | 560 | 540 | 541 | 164,000 | 5,410 |
| 1995-02-06 | 556 | 568 | 534 | 566 | 414,000 | 5,660 |
| 1995-02-03 | 610 | 615 | 558 | 566 | 585,000 | 5,660 |
| 1995-02-02 | 633 | 652 | 605 | 620 | 1,121,000 | 6,200 |
| 1995-02-01 | 668 | 721 | 636 | 652 | 4,856,000 | 6,520 |
| 1995-01-31 | 601 | 671 | 589 | 660 | 3,955,000 | 6,600 |
| 1995-01-30 | 496 | 571 | 496 | 571 | 1,115,000 | 5,710 |
| 1995-01-27 | 461 | 492 | 460 | 491 | 490,000 | 4,910 |
| 1995-01-26 | 471 | 478 | 450 | 451 | 2,085,000 | 4,510 |
| 1995-01-25 | 446 | 480 | 446 | 471 | 164,000 | 4,710 |
| 1995-01-24 | 421 | 445 | 416 | 445 | 55,000 | 4,450 |
| 1995-01-23 | 440 | 440 | 420 | 421 | 92,000 | 4,210 |
| 1995-01-20 | 441 | 441 | 436 | 440 | 55,000 | 4,400 |
| 1995-01-19 | 445 | 446 | 441 | 442 | 2,045,000 | 4,420 |
| 1995-01-18 | 451 | 455 | 445 | 445 | 56,000 | 4,450 |
| 1995-01-17 | 461 | 461 | 450 | 450 | 21,000 | 4,500 |
| 1995-01-13 | 460 | 460 | 452 | 456 | 49,000 | 4,560 |
| 1995-01-12 | 457 | 457 | 451 | 454 | 33,000 | 4,540 |
| 1995-01-11 | 460 | 460 | 457 | 457 | 39,000 | 4,570 |
| 1995-01-10 | 470 | 470 | 455 | 455 | 8,000 | 4,550 |
| 1995-01-09 | 470 | 470 | 460 | 460 | 13,000 | 4,600 |
| 1995-01-06 | 470 | 480 | 465 | 465 | 28,000 | 4,650 |
| 1995-01-05 | 484 | 485 | 480 | 480 | 15,000 | 4,800 |
| 1995-01-04 | 480 | 489 | 480 | 489 | 13,000 | 4,890 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
