9351 東洋埠頭(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 173 | 177 | 173 | 175 | 13,000 | 1,750 |
| 1997-12-29 | 176 | 185 | 172 | 173 | 23,000 | 1,730 |
| 1997-12-26 | 172 | 182 | 172 | 179 | 12,000 | 1,790 |
| 1997-12-25 | 177 | 182 | 172 | 180 | 49,000 | 1,800 |
| 1997-12-24 | 172 | 172 | 170 | 172 | 41,000 | 1,720 |
| 1997-12-22 | 176 | 181 | 175 | 177 | 37,000 | 1,770 |
| 1997-12-19 | 192 | 195 | 175 | 181 | 92,000 | 1,810 |
| 1997-12-18 | 203 | 203 | 198 | 198 | 10,000 | 1,980 |
| 1997-12-17 | 192 | 204 | 192 | 204 | 22,000 | 2,040 |
| 1997-12-16 | 201 | 205 | 190 | 190 | 36,000 | 1,900 |
| 1997-12-15 | 205 | 205 | 200 | 201 | 44,000 | 2,010 |
| 1997-12-12 | 205 | 207 | 205 | 205 | 63,000 | 2,050 |
| 1997-12-11 | 211 | 211 | 209 | 209 | 10,000 | 2,090 |
| 1997-12-10 | 220 | 220 | 211 | 211 | 13,000 | 2,110 |
| 1997-12-09 | 225 | 225 | 212 | 220 | 35,000 | 2,200 |
| 1997-12-08 | 210 | 223 | 210 | 210 | 28,000 | 2,100 |
| 1997-12-05 | 215 | 218 | 210 | 210 | 13,000 | 2,100 |
| 1997-12-04 | 215 | 215 | 215 | 215 | 23,000 | 2,150 |
| 1997-12-03 | 222 | 222 | 218 | 218 | 24,000 | 2,180 |
| 1997-12-02 | 220 | 226 | 220 | 221 | 17,000 | 2,210 |
| 1997-12-01 | 216 | 227 | 216 | 227 | 14,000 | 2,270 |
| 1997-11-28 | 215 | 219 | 212 | 215 | 63,000 | 2,150 |
| 1997-11-27 | 215 | 215 | 207 | 215 | 39,000 | 2,150 |
| 1997-11-26 | 210 | 211 | 210 | 210 | 55,000 | 2,100 |
| 1997-11-25 | 210 | 218 | 210 | 210 | 62,000 | 2,100 |
| 1997-11-21 | 219 | 220 | 218 | 219 | 36,000 | 2,190 |
| 1997-11-20 | 210 | 225 | 210 | 218 | 81,000 | 2,180 |
| 1997-11-19 | 225 | 225 | 215 | 215 | 19,000 | 2,150 |
| 1997-11-18 | 236 | 236 | 231 | 236 | 7,000 | 2,360 |
| 1997-11-17 | 223 | 235 | 223 | 235 | 71,000 | 2,350 |
| 1997-11-14 | 224 | 232 | 220 | 220 | 125,000 | 2,200 |
| 1997-11-13 | 230 | 230 | 222 | 222 | 33,000 | 2,220 |
| 1997-11-12 | 236 | 237 | 231 | 232 | 55,000 | 2,320 |
| 1997-11-11 | 225 | 235 | 225 | 235 | 30,000 | 2,350 |
| 1997-11-10 | 221 | 238 | 220 | 235 | 34,000 | 2,350 |
| 1997-11-07 | 226 | 230 | 221 | 221 | 46,000 | 2,210 |
| 1997-11-06 | 227 | 232 | 227 | 231 | 35,000 | 2,310 |
| 1997-11-05 | 239 | 239 | 220 | 222 | 154,000 | 2,220 |
| 1997-11-04 | 247 | 249 | 237 | 240 | 81,000 | 2,400 |
| 1997-10-31 | 235 | 247 | 230 | 247 | 33,000 | 2,470 |
| 1997-10-30 | 240 | 243 | 240 | 240 | 12,000 | 2,400 |
| 1997-10-29 | 240 | 253 | 239 | 245 | 90,000 | 2,450 |
| 1997-10-28 | 230 | 230 | 226 | 230 | 163,000 | 2,300 |
| 1997-10-27 | 249 | 249 | 242 | 242 | 22,000 | 2,420 |
| 1997-10-24 | 247 | 258 | 242 | 249 | 90,000 | 2,490 |
| 1997-10-23 | 250 | 253 | 242 | 242 | 83,000 | 2,420 |
| 1997-10-22 | 232 | 250 | 232 | 244 | 157,000 | 2,440 |
| 1997-10-21 | 241 | 241 | 226 | 234 | 77,000 | 2,340 |
| 1997-10-20 | 230 | 235 | 226 | 226 | 19,000 | 2,260 |
| 1997-10-17 | 230 | 232 | 225 | 225 | 69,000 | 2,250 |
| 1997-10-16 | 224 | 230 | 223 | 230 | 49,000 | 2,300 |
| 1997-10-15 | 226 | 230 | 222 | 222 | 77,000 | 2,220 |
| 1997-10-14 | 247 | 247 | 221 | 221 | 61,000 | 2,210 |
| 1997-10-13 | 235 | 245 | 225 | 242 | 85,000 | 2,420 |
| 1997-10-09 | 245 | 245 | 230 | 237 | 34,000 | 2,370 |
| 1997-10-08 | 235 | 245 | 231 | 245 | 54,000 | 2,450 |
| 1997-10-07 | 235 | 240 | 235 | 235 | 38,000 | 2,350 |
| 1997-10-06 | 237 | 237 | 232 | 235 | 48,000 | 2,350 |
| 1997-10-03 | 230 | 237 | 230 | 233 | 56,000 | 2,330 |
| 1997-10-02 | 240 | 240 | 233 | 233 | 35,000 | 2,330 |
| 1997-10-01 | 241 | 245 | 230 | 245 | 58,000 | 2,450 |
| 1997-09-30 | 253 | 255 | 246 | 246 | 33,000 | 2,460 |
| 1997-09-29 | 250 | 250 | 236 | 250 | 99,000 | 2,500 |
| 1997-09-26 | 252 | 260 | 250 | 253 | 114,000 | 2,530 |
| 1997-09-25 | 271 | 271 | 250 | 250 | 74,000 | 2,500 |
| 1997-09-24 | 270 | 272 | 269 | 271 | 88,000 | 2,710 |
| 1997-09-22 | 275 | 275 | 270 | 271 | 64,000 | 2,710 |
| 1997-09-19 | 281 | 288 | 270 | 275 | 543,000 | 2,750 |
| 1997-09-18 | 282 | 285 | 280 | 281 | 551,000 | 2,810 |
| 1997-09-17 | 295 | 295 | 280 | 281 | 64,000 | 2,810 |
| 1997-09-16 | 286 | 295 | 285 | 290 | 35,000 | 2,900 |
| 1997-09-12 | 299 | 299 | 282 | 282 | 40,000 | 2,820 |
| 1997-09-11 | 298 | 298 | 288 | 289 | 67,000 | 2,890 |
| 1997-09-10 | 320 | 320 | 312 | 313 | 12,000 | 3,130 |
| 1997-09-09 | 309 | 315 | 309 | 315 | 18,000 | 3,150 |
| 1997-09-08 | 309 | 315 | 309 | 309 | 28,000 | 3,090 |
| 1997-09-05 | 302 | 309 | 302 | 309 | 30,000 | 3,090 |
| 1997-09-04 | 302 | 302 | 295 | 302 | 39,000 | 3,020 |
| 1997-09-03 | 297 | 298 | 296 | 297 | 34,000 | 2,970 |
| 1997-09-02 | 296 | 300 | 295 | 296 | 30,000 | 2,960 |
| 1997-09-01 | 297 | 297 | 296 | 296 | 11,000 | 2,960 |
| 1997-08-29 | 301 | 301 | 295 | 295 | 44,000 | 2,950 |
| 1997-08-28 | 305 | 305 | 300 | 301 | 13,000 | 3,010 |
| 1997-08-27 | 310 | 310 | 305 | 305 | 42,000 | 3,050 |
| 1997-08-26 | 316 | 316 | 303 | 306 | 26,000 | 3,060 |
| 1997-08-25 | 314 | 314 | 301 | 301 | 15,000 | 3,010 |
| 1997-08-22 | 309 | 309 | 303 | 303 | 58,000 | 3,030 |
| 1997-08-21 | 307 | 307 | 303 | 304 | 26,000 | 3,040 |
| 1997-08-20 | 304 | 305 | 304 | 304 | 16,000 | 3,040 |
| 1997-08-19 | 304 | 309 | 303 | 305 | 24,000 | 3,050 |
| 1997-08-18 | 311 | 318 | 302 | 313 | 37,000 | 3,130 |
| 1997-08-15 | 311 | 311 | 300 | 301 | 33,000 | 3,010 |
| 1997-08-14 | 328 | 330 | 320 | 324 | 28,000 | 3,240 |
| 1997-08-13 | 311 | 324 | 311 | 320 | 17,000 | 3,200 |
| 1997-08-12 | 301 | 329 | 301 | 329 | 22,000 | 3,290 |
| 1997-08-11 | 315 | 315 | 300 | 300 | 25,000 | 3,000 |
| 1997-08-08 | 314 | 318 | 306 | 315 | 48,000 | 3,150 |
| 1997-08-07 | 316 | 321 | 315 | 315 | 35,000 | 3,150 |
| 1997-08-06 | 328 | 328 | 316 | 316 | 16,000 | 3,160 |
| 1997-08-05 | 320 | 326 | 315 | 323 | 30,000 | 3,230 |
| 1997-08-04 | 316 | 320 | 310 | 310 | 21,000 | 3,100 |
| 1997-08-01 | 316 | 316 | 305 | 315 | 25,000 | 3,150 |
| 1997-07-31 | 331 | 331 | 320 | 320 | 48,000 | 3,200 |
| 1997-07-30 | 332 | 345 | 332 | 332 | 23,000 | 3,320 |
| 1997-07-29 | 350 | 350 | 341 | 342 | 19,000 | 3,420 |
| 1997-07-28 | 347 | 350 | 346 | 350 | 51,000 | 3,500 |
| 1997-07-25 | 355 | 355 | 346 | 346 | 30,000 | 3,460 |
| 1997-07-24 | 367 | 368 | 350 | 350 | 56,000 | 3,500 |
| 1997-07-23 | 355 | 359 | 349 | 359 | 28,000 | 3,590 |
| 1997-07-22 | 349 | 359 | 345 | 358 | 51,000 | 3,580 |
| 1997-07-18 | 350 | 354 | 345 | 350 | 55,000 | 3,500 |
| 1997-07-17 | 352 | 352 | 350 | 350 | 77,000 | 3,500 |
| 1997-07-16 | 356 | 360 | 349 | 349 | 49,000 | 3,490 |
| 1997-07-15 | 355 | 360 | 345 | 360 | 100,000 | 3,600 |
| 1997-07-14 | 360 | 360 | 355 | 356 | 28,000 | 3,560 |
| 1997-07-11 | 360 | 360 | 355 | 358 | 13,000 | 3,580 |
| 1997-07-10 | 361 | 361 | 355 | 355 | 30,000 | 3,550 |
| 1997-07-09 | 363 | 363 | 358 | 358 | 65,000 | 3,580 |
| 1997-07-08 | 360 | 361 | 360 | 361 | 26,000 | 3,610 |
| 1997-07-07 | 370 | 370 | 364 | 364 | 19,000 | 3,640 |
| 1997-07-04 | 378 | 384 | 368 | 368 | 51,000 | 3,680 |
| 1997-07-03 | 373 | 378 | 373 | 376 | 20,000 | 3,760 |
| 1997-07-02 | 367 | 370 | 365 | 370 | 46,000 | 3,700 |
| 1997-07-01 | 367 | 370 | 362 | 367 | 137,000 | 3,670 |
| 1997-06-30 | 364 | 366 | 364 | 366 | 17,000 | 3,660 |
| 1997-06-27 | 364 | 365 | 364 | 364 | 20,000 | 3,640 |
| 1997-06-26 | 365 | 370 | 363 | 367 | 93,000 | 3,670 |
| 1997-06-25 | 362 | 365 | 362 | 365 | 36,000 | 3,650 |
| 1997-06-24 | 370 | 371 | 360 | 361 | 18,000 | 3,610 |
| 1997-06-23 | 373 | 373 | 370 | 370 | 11,000 | 3,700 |
| 1997-06-20 | 378 | 380 | 373 | 378 | 24,000 | 3,780 |
| 1997-06-19 | 379 | 385 | 378 | 378 | 14,000 | 3,780 |
| 1997-06-18 | 383 | 383 | 378 | 378 | 28,000 | 3,780 |
| 1997-06-17 | 380 | 380 | 375 | 378 | 10,000 | 3,780 |
| 1997-06-16 | 385 | 389 | 379 | 380 | 38,000 | 3,800 |
| 1997-06-13 | 385 | 387 | 384 | 384 | 68,000 | 3,840 |
| 1997-06-12 | 385 | 385 | 379 | 384 | 76,000 | 3,840 |
| 1997-06-11 | 380 | 385 | 378 | 385 | 71,000 | 3,850 |
| 1997-06-10 | 378 | 383 | 378 | 378 | 27,000 | 3,780 |
| 1997-06-09 | 388 | 390 | 380 | 383 | 62,000 | 3,830 |
| 1997-06-06 | 389 | 390 | 383 | 383 | 35,000 | 3,830 |
| 1997-06-05 | 389 | 389 | 383 | 383 | 53,000 | 3,830 |
| 1997-06-04 | 387 | 390 | 385 | 390 | 66,000 | 3,900 |
| 1997-06-03 | 382 | 392 | 382 | 387 | 57,000 | 3,870 |
| 1997-06-02 | 382 | 385 | 380 | 385 | 54,000 | 3,850 |
| 1997-05-30 | 376 | 390 | 376 | 382 | 26,000 | 3,820 |
| 1997-05-29 | 377 | 380 | 377 | 377 | 35,000 | 3,770 |
| 1997-05-28 | 372 | 375 | 370 | 372 | 18,000 | 3,720 |
| 1997-05-27 | 374 | 378 | 374 | 374 | 21,000 | 3,740 |
| 1997-05-26 | 378 | 381 | 378 | 378 | 40,000 | 3,780 |
| 1997-05-23 | 374 | 382 | 374 | 382 | 64,000 | 3,820 |
| 1997-05-22 | 378 | 379 | 366 | 369 | 41,000 | 3,690 |
| 1997-05-21 | 375 | 376 | 366 | 373 | 113,000 | 3,730 |
| 1997-05-20 | 386 | 386 | 379 | 380 | 197,000 | 3,800 |
| 1997-05-19 | 378 | 395 | 378 | 390 | 139,000 | 3,900 |
| 1997-05-16 | 365 | 376 | 365 | 376 | 245,000 | 3,760 |
| 1997-05-15 | 375 | 375 | 352 | 356 | 179,000 | 3,560 |
| 1997-05-14 | 377 | 380 | 372 | 375 | 118,000 | 3,750 |
| 1997-05-13 | 360 | 372 | 360 | 372 | 182,000 | 3,720 |
| 1997-05-12 | 351 | 359 | 350 | 357 | 43,000 | 3,570 |
| 1997-05-09 | 365 | 365 | 353 | 353 | 25,000 | 3,530 |
| 1997-05-08 | 360 | 364 | 351 | 360 | 43,000 | 3,600 |
| 1997-05-07 | 365 | 365 | 360 | 360 | 68,000 | 3,600 |
| 1997-05-06 | 353 | 365 | 353 | 365 | 60,000 | 3,650 |
| 1997-05-02 | 350 | 350 | 345 | 350 | 23,000 | 3,500 |
| 1997-05-01 | 345 | 350 | 340 | 346 | 118,000 | 3,460 |
| 1997-04-30 | 345 | 345 | 339 | 345 | 31,000 | 3,450 |
| 1997-04-28 | 343 | 349 | 340 | 343 | 28,000 | 3,430 |
| 1997-04-25 | 345 | 345 | 340 | 340 | 61,000 | 3,400 |
| 1997-04-24 | 347 | 348 | 343 | 345 | 29,000 | 3,450 |
| 1997-04-23 | 345 | 350 | 340 | 346 | 115,000 | 3,460 |
| 1997-04-22 | 340 | 349 | 339 | 345 | 73,000 | 3,450 |
| 1997-04-21 | 343 | 343 | 340 | 342 | 97,000 | 3,420 |
| 1997-04-18 | 321 | 328 | 321 | 328 | 60,000 | 3,280 |
| 1997-04-17 | 313 | 321 | 306 | 306 | 81,000 | 3,060 |
| 1997-04-16 | 300 | 308 | 298 | 308 | 176,000 | 3,080 |
| 1997-04-15 | 290 | 300 | 290 | 295 | 45,000 | 2,950 |
| 1997-04-14 | 282 | 296 | 281 | 290 | 83,000 | 2,900 |
| 1997-04-11 | 282 | 287 | 282 | 287 | 90,000 | 2,870 |
| 1997-04-10 | 289 | 290 | 281 | 282 | 127,000 | 2,820 |
| 1997-04-09 | 300 | 300 | 291 | 291 | 92,000 | 2,910 |
| 1997-04-08 | 307 | 309 | 301 | 303 | 199,000 | 3,030 |
| 1997-04-07 | 333 | 333 | 303 | 309 | 71,000 | 3,090 |
| 1997-04-04 | 340 | 340 | 333 | 333 | 54,000 | 3,330 |
| 1997-04-03 | 340 | 347 | 339 | 340 | 47,000 | 3,400 |
| 1997-04-02 | 347 | 349 | 345 | 349 | 17,000 | 3,490 |
| 1997-04-01 | 351 | 351 | 344 | 345 | 31,000 | 3,450 |
| 1997-03-31 | 356 | 356 | 352 | 354 | 10,000 | 3,540 |
| 1997-03-28 | 361 | 361 | 356 | 356 | 14,000 | 3,560 |
| 1997-03-27 | 366 | 366 | 351 | 361 | 20,000 | 3,610 |
| 1997-03-26 | 370 | 370 | 365 | 365 | 25,000 | 3,650 |
| 1997-03-25 | 369 | 371 | 368 | 369 | 57,000 | 3,690 |
| 1997-03-24 | 375 | 378 | 368 | 368 | 118,000 | 3,680 |
| 1997-03-21 | 375 | 375 | 367 | 370 | 28,000 | 3,700 |
| 1997-03-19 | 369 | 372 | 367 | 367 | 30,000 | 3,670 |
| 1997-03-18 | 375 | 375 | 369 | 374 | 20,000 | 3,740 |
| 1997-03-17 | 374 | 380 | 365 | 365 | 31,000 | 3,650 |
| 1997-03-14 | 370 | 370 | 367 | 369 | 54,000 | 3,690 |
| 1997-03-13 | 373 | 373 | 372 | 372 | 29,000 | 3,720 |
| 1997-03-12 | 374 | 375 | 372 | 372 | 18,000 | 3,720 |
| 1997-03-11 | 374 | 380 | 373 | 374 | 10,000 | 3,740 |
| 1997-03-10 | 375 | 385 | 372 | 372 | 15,000 | 3,720 |
| 1997-03-07 | 378 | 378 | 372 | 372 | 35,000 | 3,720 |
| 1997-03-06 | 380 | 384 | 374 | 378 | 30,000 | 3,780 |
| 1997-03-05 | 374 | 380 | 374 | 374 | 47,000 | 3,740 |
| 1997-03-04 | 380 | 380 | 376 | 376 | 43,000 | 3,760 |
| 1997-03-03 | 381 | 381 | 376 | 376 | 22,000 | 3,760 |
| 1997-02-28 | 391 | 391 | 382 | 382 | 42,000 | 3,820 |
| 1997-02-27 | 391 | 396 | 391 | 391 | 55,000 | 3,910 |
| 1997-02-26 | 399 | 399 | 391 | 396 | 58,000 | 3,960 |
| 1997-02-25 | 400 | 400 | 393 | 399 | 52,000 | 3,990 |
| 1997-02-24 | 391 | 401 | 391 | 400 | 130,000 | 4,000 |
| 1997-02-21 | 398 | 398 | 388 | 391 | 156,000 | 3,910 |
| 1997-02-20 | 375 | 394 | 375 | 394 | 104,000 | 3,940 |
| 1997-02-19 | 378 | 378 | 375 | 376 | 31,000 | 3,760 |
| 1997-02-18 | 380 | 382 | 377 | 377 | 39,000 | 3,770 |
| 1997-02-17 | 381 | 385 | 376 | 380 | 47,000 | 3,800 |
| 1997-02-14 | 377 | 381 | 375 | 376 | 134,000 | 3,760 |
| 1997-02-13 | 384 | 385 | 380 | 382 | 34,000 | 3,820 |
| 1997-02-12 | 384 | 385 | 380 | 380 | 17,000 | 3,800 |
| 1997-02-10 | 380 | 385 | 380 | 385 | 17,000 | 3,850 |
| 1997-02-07 | 391 | 391 | 380 | 383 | 37,000 | 3,830 |
| 1997-02-06 | 395 | 398 | 385 | 390 | 46,000 | 3,900 |
| 1997-02-05 | 399 | 399 | 381 | 385 | 52,000 | 3,850 |
| 1997-02-04 | 399 | 401 | 395 | 395 | 96,000 | 3,950 |
| 1997-02-03 | 405 | 405 | 395 | 395 | 13,000 | 3,950 |
| 1997-01-31 | 396 | 408 | 396 | 400 | 43,000 | 4,000 |
| 1997-01-30 | 398 | 398 | 395 | 395 | 13,000 | 3,950 |
| 1997-01-29 | 395 | 400 | 395 | 400 | 34,000 | 4,000 |
| 1997-01-28 | 395 | 396 | 395 | 395 | 46,000 | 3,950 |
| 1997-01-27 | 406 | 411 | 400 | 400 | 21,000 | 4,000 |
| 1997-01-24 | 406 | 414 | 406 | 406 | 49,000 | 4,060 |
| 1997-01-23 | 410 | 418 | 405 | 406 | 51,000 | 4,060 |
| 1997-01-22 | 405 | 410 | 404 | 410 | 27,000 | 4,100 |
| 1997-01-21 | 408 | 408 | 403 | 403 | 27,000 | 4,030 |
| 1997-01-20 | 404 | 406 | 403 | 403 | 38,000 | 4,030 |
| 1997-01-17 | 400 | 419 | 398 | 403 | 58,000 | 4,030 |
| 1997-01-16 | 398 | 401 | 398 | 400 | 52,000 | 4,000 |
| 1997-01-14 | 390 | 400 | 385 | 400 | 46,000 | 4,000 |
| 1997-01-13 | 370 | 393 | 366 | 393 | 91,000 | 3,930 |
| 1997-01-10 | 381 | 383 | 360 | 360 | 146,000 | 3,600 |
| 1997-01-09 | 402 | 402 | 380 | 381 | 92,000 | 3,810 |
| 1997-01-08 | 402 | 402 | 395 | 397 | 105,000 | 3,970 |
| 1997-01-07 | 420 | 420 | 401 | 401 | 49,000 | 4,010 |
| 1997-01-06 | 421 | 421 | 416 | 418 | 16,000 | 4,180 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
