9351 東洋埠頭(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 421 | 427 | 421 | 421 | 25,000 | 4,210 |
| 1996-12-27 | 420 | 425 | 420 | 425 | 23,000 | 4,250 |
| 1996-12-26 | 424 | 425 | 420 | 420 | 70,000 | 4,200 |
| 1996-12-25 | 425 | 426 | 421 | 423 | 60,000 | 4,230 |
| 1996-12-24 | 437 | 437 | 425 | 426 | 41,000 | 4,260 |
| 1996-12-20 | 423 | 440 | 423 | 432 | 97,000 | 4,320 |
| 1996-12-19 | 455 | 455 | 415 | 418 | 121,000 | 4,180 |
| 1996-12-18 | 470 | 470 | 455 | 460 | 46,000 | 4,600 |
| 1996-12-17 | 474 | 480 | 469 | 480 | 56,000 | 4,800 |
| 1996-12-16 | 470 | 474 | 465 | 474 | 59,000 | 4,740 |
| 1996-12-13 | 469 | 484 | 469 | 484 | 99,000 | 4,840 |
| 1996-12-12 | 480 | 481 | 478 | 479 | 72,000 | 4,790 |
| 1996-12-11 | 490 | 490 | 482 | 485 | 56,000 | 4,850 |
| 1996-12-10 | 490 | 492 | 486 | 490 | 23,000 | 4,900 |
| 1996-12-09 | 488 | 495 | 488 | 495 | 25,000 | 4,950 |
| 1996-12-06 | 509 | 509 | 492 | 493 | 66,000 | 4,930 |
| 1996-12-05 | 495 | 498 | 491 | 495 | 62,000 | 4,950 |
| 1996-12-04 | 491 | 496 | 491 | 495 | 67,000 | 4,950 |
| 1996-12-03 | 490 | 494 | 490 | 491 | 54,000 | 4,910 |
| 1996-12-02 | 487 | 492 | 487 | 489 | 52,000 | 4,890 |
| 1996-11-29 | 490 | 490 | 485 | 487 | 130,000 | 4,870 |
| 1996-11-28 | 493 | 493 | 485 | 485 | 102,000 | 4,850 |
| 1996-11-27 | 496 | 505 | 493 | 493 | 53,000 | 4,930 |
| 1996-11-26 | 504 | 505 | 504 | 505 | 17,000 | 5,050 |
| 1996-11-25 | 520 | 520 | 509 | 509 | 25,000 | 5,090 |
| 1996-11-22 | 496 | 501 | 490 | 501 | 169,000 | 5,010 |
| 1996-11-21 | 501 | 505 | 496 | 496 | 179,000 | 4,960 |
| 1996-11-20 | 507 | 510 | 503 | 509 | 304,000 | 5,090 |
| 1996-11-19 | 511 | 511 | 503 | 508 | 62,000 | 5,080 |
| 1996-11-18 | 511 | 515 | 508 | 510 | 114,000 | 5,100 |
| 1996-11-15 | 508 | 511 | 501 | 501 | 626,000 | 5,010 |
| 1996-11-14 | 514 | 516 | 510 | 512 | 248,000 | 5,120 |
| 1996-11-13 | 518 | 518 | 512 | 512 | 68,000 | 5,120 |
| 1996-11-12 | 517 | 519 | 516 | 517 | 62,000 | 5,170 |
| 1996-11-11 | 525 | 533 | 524 | 524 | 21,000 | 5,240 |
| 1996-11-08 | 523 | 535 | 522 | 533 | 44,000 | 5,330 |
| 1996-11-07 | 533 | 533 | 525 | 525 | 40,000 | 5,250 |
| 1996-11-06 | 521 | 529 | 521 | 521 | 46,000 | 5,210 |
| 1996-11-05 | 527 | 530 | 516 | 516 | 90,000 | 5,160 |
| 1996-11-01 | 532 | 535 | 527 | 527 | 68,000 | 5,270 |
| 1996-10-31 | 532 | 540 | 531 | 538 | 57,000 | 5,380 |
| 1996-10-30 | 536 | 536 | 530 | 532 | 62,000 | 5,320 |
| 1996-10-29 | 531 | 535 | 530 | 535 | 55,000 | 5,350 |
| 1996-10-28 | 527 | 535 | 527 | 529 | 36,000 | 5,290 |
| 1996-10-25 | 538 | 540 | 527 | 527 | 109,000 | 5,270 |
| 1996-10-24 | 548 | 548 | 535 | 535 | 45,000 | 5,350 |
| 1996-10-23 | 536 | 549 | 533 | 549 | 51,000 | 5,490 |
| 1996-10-22 | 547 | 547 | 535 | 535 | 51,000 | 5,350 |
| 1996-10-21 | 566 | 569 | 550 | 557 | 82,000 | 5,570 |
| 1996-10-18 | 561 | 575 | 561 | 566 | 431,000 | 5,660 |
| 1996-10-17 | 551 | 564 | 551 | 561 | 391,000 | 5,610 |
| 1996-10-16 | 553 | 554 | 541 | 552 | 226,000 | 5,520 |
| 1996-10-15 | 535 | 555 | 535 | 554 | 649,000 | 5,540 |
| 1996-10-14 | 525 | 534 | 522 | 529 | 143,000 | 5,290 |
| 1996-10-11 | 532 | 532 | 523 | 525 | 192,000 | 5,250 |
| 1996-10-09 | 510 | 541 | 509 | 535 | 534,000 | 5,350 |
| 1996-10-08 | 521 | 521 | 509 | 509 | 64,000 | 5,090 |
| 1996-10-07 | 517 | 520 | 515 | 516 | 64,000 | 5,160 |
| 1996-10-04 | 515 | 524 | 511 | 516 | 143,000 | 5,160 |
| 1996-10-03 | 520 | 528 | 516 | 525 | 107,000 | 5,250 |
| 1996-10-02 | 518 | 518 | 511 | 511 | 33,000 | 5,110 |
| 1996-10-01 | 521 | 521 | 510 | 511 | 34,000 | 5,110 |
| 1996-09-30 | 528 | 528 | 516 | 527 | 50,000 | 5,270 |
| 1996-09-27 | 523 | 523 | 506 | 508 | 27,000 | 5,080 |
| 1996-09-26 | 520 | 528 | 515 | 528 | 60,000 | 5,280 |
| 1996-09-25 | 520 | 520 | 513 | 516 | 26,000 | 5,160 |
| 1996-09-24 | 511 | 511 | 501 | 506 | 28,000 | 5,060 |
| 1996-09-20 | 521 | 521 | 515 | 516 | 22,000 | 5,160 |
| 1996-09-19 | 515 | 519 | 514 | 518 | 23,000 | 5,180 |
| 1996-09-18 | 520 | 523 | 513 | 514 | 30,000 | 5,140 |
| 1996-09-17 | 507 | 515 | 507 | 510 | 25,000 | 5,100 |
| 1996-09-13 | 498 | 500 | 486 | 497 | 79,000 | 4,970 |
| 1996-09-12 | 491 | 495 | 490 | 491 | 38,000 | 4,910 |
| 1996-09-11 | 502 | 503 | 495 | 495 | 37,000 | 4,950 |
| 1996-09-10 | 498 | 502 | 498 | 502 | 43,000 | 5,020 |
| 1996-09-09 | 500 | 501 | 498 | 498 | 14,000 | 4,980 |
| 1996-09-06 | 500 | 510 | 500 | 501 | 37,000 | 5,010 |
| 1996-09-05 | 500 | 506 | 500 | 505 | 12,000 | 5,050 |
| 1996-09-04 | 492 | 499 | 492 | 499 | 15,000 | 4,990 |
| 1996-09-03 | 486 | 496 | 486 | 490 | 19,000 | 4,900 |
| 1996-09-02 | 486 | 488 | 485 | 485 | 17,000 | 4,850 |
| 1996-08-30 | 490 | 490 | 486 | 486 | 55,000 | 4,860 |
| 1996-08-29 | 500 | 500 | 485 | 490 | 81,000 | 4,900 |
| 1996-08-28 | 504 | 507 | 503 | 506 | 53,000 | 5,060 |
| 1996-08-27 | 505 | 509 | 501 | 502 | 31,000 | 5,020 |
| 1996-08-26 | 512 | 515 | 510 | 512 | 35,000 | 5,120 |
| 1996-08-23 | 527 | 527 | 516 | 525 | 52,000 | 5,250 |
| 1996-08-22 | 520 | 520 | 516 | 517 | 25,000 | 5,170 |
| 1996-08-21 | 518 | 521 | 515 | 520 | 46,000 | 5,200 |
| 1996-08-20 | 519 | 519 | 511 | 518 | 39,000 | 5,180 |
| 1996-08-19 | 504 | 529 | 504 | 509 | 31,000 | 5,090 |
| 1996-08-16 | 510 | 510 | 501 | 505 | 41,000 | 5,050 |
| 1996-08-15 | 496 | 508 | 496 | 501 | 28,000 | 5,010 |
| 1996-08-14 | 490 | 500 | 488 | 493 | 37,000 | 4,930 |
| 1996-08-13 | 479 | 490 | 477 | 485 | 46,000 | 4,850 |
| 1996-08-12 | 495 | 495 | 477 | 477 | 75,000 | 4,770 |
| 1996-08-09 | 500 | 500 | 496 | 496 | 56,000 | 4,960 |
| 1996-08-08 | 498 | 501 | 498 | 499 | 49,000 | 4,990 |
| 1996-08-07 | 500 | 501 | 496 | 498 | 100,000 | 4,980 |
| 1996-08-06 | 501 | 501 | 496 | 496 | 87,000 | 4,960 |
| 1996-08-05 | 510 | 510 | 501 | 509 | 62,000 | 5,090 |
| 1996-08-02 | 516 | 516 | 501 | 510 | 171,000 | 5,100 |
| 1996-08-01 | 502 | 509 | 499 | 509 | 90,000 | 5,090 |
| 1996-07-31 | 507 | 510 | 498 | 500 | 138,000 | 5,000 |
| 1996-07-30 | 522 | 522 | 507 | 507 | 148,000 | 5,070 |
| 1996-07-29 | 530 | 530 | 522 | 525 | 100,000 | 5,250 |
| 1996-07-26 | 530 | 530 | 525 | 525 | 75,000 | 5,250 |
| 1996-07-25 | 530 | 530 | 511 | 520 | 122,000 | 5,200 |
| 1996-07-24 | 540 | 540 | 530 | 530 | 80,000 | 5,300 |
| 1996-07-23 | 531 | 545 | 530 | 545 | 40,000 | 5,450 |
| 1996-07-22 | 543 | 543 | 530 | 531 | 88,000 | 5,310 |
| 1996-07-19 | 550 | 550 | 543 | 544 | 96,000 | 5,440 |
| 1996-07-18 | 560 | 560 | 550 | 552 | 151,000 | 5,520 |
| 1996-07-17 | 560 | 561 | 555 | 555 | 42,000 | 5,550 |
| 1996-07-16 | 561 | 570 | 560 | 560 | 30,000 | 5,600 |
| 1996-07-15 | 565 | 565 | 560 | 562 | 12,000 | 5,620 |
| 1996-07-12 | 565 | 567 | 560 | 567 | 49,000 | 5,670 |
| 1996-07-11 | 566 | 570 | 565 | 568 | 23,000 | 5,680 |
| 1996-07-10 | 582 | 582 | 561 | 561 | 53,000 | 5,610 |
| 1996-07-09 | 565 | 574 | 565 | 565 | 38,000 | 5,650 |
| 1996-07-08 | 573 | 580 | 570 | 575 | 78,000 | 5,750 |
| 1996-07-05 | 577 | 577 | 574 | 575 | 27,000 | 5,750 |
| 1996-07-04 | 585 | 585 | 574 | 577 | 36,000 | 5,770 |
| 1996-07-03 | 572 | 581 | 572 | 575 | 23,000 | 5,750 |
| 1996-07-02 | 586 | 586 | 576 | 582 | 20,000 | 5,820 |
| 1996-07-01 | 581 | 581 | 570 | 576 | 54,000 | 5,760 |
| 1996-06-28 | 597 | 597 | 581 | 581 | 75,000 | 5,810 |
| 1996-06-27 | 599 | 599 | 585 | 585 | 62,000 | 5,850 |
| 1996-06-26 | 598 | 598 | 585 | 593 | 52,000 | 5,930 |
| 1996-06-25 | 593 | 595 | 590 | 590 | 47,000 | 5,900 |
| 1996-06-24 | 575 | 583 | 575 | 583 | 48,000 | 5,830 |
| 1996-06-21 | 578 | 578 | 570 | 575 | 73,000 | 5,750 |
| 1996-06-20 | 588 | 588 | 571 | 575 | 44,000 | 5,750 |
| 1996-06-19 | 581 | 593 | 573 | 573 | 61,000 | 5,730 |
| 1996-06-18 | 589 | 590 | 585 | 586 | 57,000 | 5,860 |
| 1996-06-17 | 590 | 591 | 583 | 583 | 40,000 | 5,830 |
| 1996-06-14 | 572 | 584 | 572 | 580 | 100,000 | 5,800 |
| 1996-06-13 | 590 | 590 | 573 | 574 | 68,000 | 5,740 |
| 1996-06-12 | 560 | 585 | 560 | 572 | 70,000 | 5,720 |
| 1996-06-11 | 561 | 563 | 558 | 558 | 120,000 | 5,580 |
| 1996-06-10 | 566 | 570 | 566 | 570 | 30,000 | 5,700 |
| 1996-06-07 | 593 | 593 | 565 | 573 | 72,000 | 5,730 |
| 1996-06-06 | 591 | 591 | 572 | 573 | 65,000 | 5,730 |
| 1996-06-05 | 580 | 592 | 572 | 572 | 138,000 | 5,720 |
| 1996-06-04 | 570 | 585 | 570 | 582 | 80,000 | 5,820 |
| 1996-06-03 | 588 | 596 | 575 | 580 | 115,000 | 5,800 |
| 1996-05-31 | 601 | 610 | 590 | 593 | 132,000 | 5,930 |
| 1996-05-30 | 616 | 619 | 603 | 603 | 78,000 | 6,030 |
| 1996-05-29 | 598 | 625 | 598 | 606 | 170,000 | 6,060 |
| 1996-05-28 | 596 | 606 | 591 | 596 | 181,000 | 5,960 |
| 1996-05-27 | 619 | 620 | 595 | 600 | 145,000 | 6,000 |
| 1996-05-24 | 611 | 620 | 595 | 600 | 202,000 | 6,000 |
| 1996-05-23 | 621 | 628 | 610 | 611 | 168,000 | 6,110 |
| 1996-05-22 | 626 | 633 | 606 | 611 | 297,000 | 6,110 |
| 1996-05-21 | 656 | 658 | 617 | 624 | 587,000 | 6,240 |
| 1996-05-20 | 673 | 683 | 641 | 650 | 2,018,000 | 6,500 |
| 1996-05-17 | 630 | 673 | 615 | 658 | 5,242,000 | 6,580 |
| 1996-05-16 | 592 | 632 | 590 | 632 | 2,014,000 | 6,320 |
| 1996-05-15 | 580 | 581 | 571 | 575 | 87,000 | 5,750 |
| 1996-05-14 | 566 | 566 | 561 | 561 | 72,000 | 5,610 |
| 1996-05-13 | 577 | 577 | 566 | 569 | 39,000 | 5,690 |
| 1996-05-10 | 584 | 584 | 565 | 566 | 88,000 | 5,660 |
| 1996-05-09 | 565 | 575 | 565 | 565 | 72,000 | 5,650 |
| 1996-05-08 | 570 | 576 | 565 | 575 | 54,000 | 5,750 |
| 1996-05-07 | 580 | 581 | 575 | 576 | 65,000 | 5,760 |
| 1996-05-02 | 576 | 589 | 576 | 583 | 126,000 | 5,830 |
| 1996-05-01 | 573 | 586 | 572 | 573 | 114,000 | 5,730 |
| 1996-04-30 | 569 | 580 | 569 | 572 | 81,000 | 5,720 |
| 1996-04-26 | 572 | 579 | 572 | 572 | 64,000 | 5,720 |
| 1996-04-25 | 579 | 588 | 578 | 578 | 129,000 | 5,780 |
| 1996-04-24 | 574 | 584 | 573 | 577 | 100,000 | 5,770 |
| 1996-04-23 | 585 | 585 | 571 | 578 | 78,000 | 5,780 |
| 1996-04-22 | 568 | 580 | 568 | 575 | 56,000 | 5,750 |
| 1996-04-19 | 571 | 571 | 565 | 567 | 39,000 | 5,670 |
| 1996-04-18 | 575 | 575 | 570 | 575 | 69,000 | 5,750 |
| 1996-04-17 | 570 | 580 | 570 | 575 | 84,000 | 5,750 |
| 1996-04-16 | 599 | 600 | 575 | 575 | 143,000 | 5,750 |
| 1996-04-15 | 605 | 605 | 588 | 590 | 276,000 | 5,900 |
| 1996-04-12 | 590 | 604 | 583 | 600 | 724,000 | 6,000 |
| 1996-04-11 | 575 | 585 | 572 | 580 | 140,000 | 5,800 |
| 1996-04-10 | 572 | 580 | 572 | 577 | 205,000 | 5,770 |
| 1996-04-09 | 571 | 580 | 571 | 574 | 127,000 | 5,740 |
| 1996-04-08 | 590 | 590 | 566 | 566 | 213,000 | 5,660 |
| 1996-04-05 | 590 | 600 | 581 | 588 | 1,049,000 | 5,880 |
| 1996-04-04 | 565 | 585 | 564 | 575 | 783,000 | 5,750 |
| 1996-04-03 | 560 | 565 | 552 | 555 | 222,000 | 5,550 |
| 1996-04-02 | 559 | 560 | 555 | 559 | 117,000 | 5,590 |
| 1996-04-01 | 550 | 559 | 550 | 558 | 117,000 | 5,580 |
| 1996-03-29 | 554 | 557 | 550 | 550 | 154,000 | 5,500 |
| 1996-03-28 | 551 | 560 | 547 | 547 | 166,000 | 5,470 |
| 1996-03-27 | 548 | 550 | 536 | 547 | 192,000 | 5,470 |
| 1996-03-26 | 535 | 537 | 530 | 535 | 88,000 | 5,350 |
| 1996-03-25 | 537 | 537 | 520 | 527 | 35,000 | 5,270 |
| 1996-03-22 | 534 | 535 | 516 | 517 | 67,000 | 5,170 |
| 1996-03-21 | 530 | 530 | 525 | 529 | 38,000 | 5,290 |
| 1996-03-19 | 511 | 523 | 510 | 515 | 34,000 | 5,150 |
| 1996-03-18 | 520 | 523 | 519 | 520 | 33,000 | 5,200 |
| 1996-03-15 | 501 | 515 | 500 | 507 | 47,000 | 5,070 |
| 1996-03-14 | 500 | 505 | 500 | 505 | 55,000 | 5,050 |
| 1996-03-13 | 504 | 515 | 501 | 502 | 58,000 | 5,020 |
| 1996-03-12 | 505 | 510 | 501 | 505 | 74,000 | 5,050 |
| 1996-03-11 | 505 | 514 | 505 | 505 | 39,000 | 5,050 |
| 1996-03-08 | 513 | 515 | 510 | 513 | 76,000 | 5,130 |
| 1996-03-07 | 514 | 515 | 510 | 510 | 60,000 | 5,100 |
| 1996-03-06 | 516 | 520 | 514 | 514 | 64,000 | 5,140 |
| 1996-03-05 | 515 | 520 | 515 | 520 | 52,000 | 5,200 |
| 1996-03-04 | 530 | 530 | 519 | 519 | 22,000 | 5,190 |
| 1996-03-01 | 510 | 523 | 510 | 515 | 36,000 | 5,150 |
| 1996-02-29 | 514 | 525 | 513 | 520 | 29,000 | 5,200 |
| 1996-02-28 | 518 | 529 | 517 | 529 | 75,000 | 5,290 |
| 1996-02-27 | 521 | 523 | 520 | 520 | 39,000 | 5,200 |
| 1996-02-26 | 532 | 535 | 530 | 530 | 33,000 | 5,300 |
| 1996-02-23 | 528 | 535 | 528 | 530 | 123,000 | 5,300 |
| 1996-02-22 | 522 | 528 | 520 | 528 | 62,000 | 5,280 |
| 1996-02-21 | 530 | 530 | 520 | 520 | 133,000 | 5,200 |
| 1996-02-20 | 524 | 530 | 517 | 530 | 87,000 | 5,300 |
| 1996-02-19 | 520 | 525 | 517 | 519 | 63,000 | 5,190 |
| 1996-02-16 | 525 | 532 | 507 | 517 | 148,000 | 5,170 |
| 1996-02-15 | 546 | 549 | 536 | 537 | 133,000 | 5,370 |
| 1996-02-14 | 548 | 549 | 541 | 541 | 115,000 | 5,410 |
| 1996-02-13 | 564 | 564 | 545 | 550 | 111,000 | 5,500 |
| 1996-02-09 | 551 | 555 | 543 | 544 | 124,000 | 5,440 |
| 1996-02-08 | 569 | 569 | 555 | 560 | 96,000 | 5,600 |
| 1996-02-07 | 570 | 571 | 552 | 569 | 95,000 | 5,690 |
| 1996-02-06 | 550 | 568 | 547 | 568 | 282,000 | 5,680 |
| 1996-02-05 | 590 | 590 | 565 | 565 | 297,000 | 5,650 |
| 1996-02-02 | 569 | 599 | 566 | 584 | 1,382,000 | 5,840 |
| 1996-02-01 | 553 | 564 | 549 | 564 | 543,000 | 5,640 |
| 1996-01-31 | 547 | 550 | 540 | 545 | 199,000 | 5,450 |
| 1996-01-30 | 565 | 565 | 545 | 549 | 509,000 | 5,490 |
| 1996-01-29 | 528 | 550 | 527 | 549 | 435,000 | 5,490 |
| 1996-01-26 | 522 | 524 | 516 | 520 | 72,000 | 5,200 |
| 1996-01-25 | 520 | 522 | 516 | 520 | 96,000 | 5,200 |
| 1996-01-24 | 512 | 515 | 508 | 510 | 71,000 | 5,100 |
| 1996-01-23 | 512 | 520 | 512 | 512 | 95,000 | 5,120 |
| 1996-01-22 | 520 | 520 | 505 | 510 | 54,000 | 5,100 |
| 1996-01-19 | 511 | 520 | 505 | 515 | 84,000 | 5,150 |
| 1996-01-18 | 515 | 520 | 511 | 511 | 85,000 | 5,110 |
| 1996-01-17 | 532 | 532 | 523 | 523 | 158,000 | 5,230 |
| 1996-01-16 | 511 | 524 | 511 | 522 | 161,000 | 5,220 |
| 1996-01-12 | 516 | 526 | 516 | 520 | 153,000 | 5,200 |
| 1996-01-11 | 530 | 530 | 519 | 526 | 164,000 | 5,260 |
| 1996-01-10 | 535 | 548 | 532 | 532 | 603,000 | 5,320 |
| 1996-01-09 | 526 | 530 | 520 | 529 | 252,000 | 5,290 |
| 1996-01-08 | 525 | 525 | 516 | 516 | 91,000 | 5,160 |
| 1996-01-05 | 517 | 525 | 511 | 525 | 137,000 | 5,250 |
| 1996-01-04 | 515 | 519 | 510 | 515 | 62,000 | 5,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
