9351 東洋埠頭(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 180 | 188 | 180 | 185 | 31,000 | 1,850 |
| 1998-12-29 | 184 | 188 | 184 | 188 | 14,000 | 1,880 |
| 1998-12-28 | 188 | 191 | 185 | 188 | 26,000 | 1,880 |
| 1998-12-25 | 190 | 190 | 185 | 188 | 31,000 | 1,880 |
| 1998-12-24 | 186 | 190 | 181 | 181 | 31,000 | 1,810 |
| 1998-12-22 | 190 | 190 | 186 | 186 | 13,000 | 1,860 |
| 1998-12-21 | 189 | 189 | 186 | 189 | 13,000 | 1,890 |
| 1998-12-18 | 190 | 190 | 188 | 189 | 4,000 | 1,890 |
| 1998-12-17 | 187 | 187 | 186 | 186 | 12,000 | 1,860 |
| 1998-12-16 | 192 | 192 | 187 | 187 | 9,000 | 1,870 |
| 1998-12-15 | 192 | 192 | 181 | 192 | 19,000 | 1,920 |
| 1998-12-14 | 196 | 196 | 192 | 193 | 9,000 | 1,930 |
| 1998-12-11 | 195 | 198 | 195 | 198 | 45,000 | 1,980 |
| 1998-12-10 | 200 | 200 | 199 | 199 | 7,000 | 1,990 |
| 1998-12-09 | 205 | 205 | 198 | 203 | 52,000 | 2,030 |
| 1998-12-08 | 195 | 195 | 190 | 190 | 13,000 | 1,900 |
| 1998-12-07 | 193 | 193 | 190 | 192 | 17,000 | 1,920 |
| 1998-12-04 | 196 | 196 | 193 | 193 | 8,000 | 1,930 |
| 1998-12-03 | 200 | 200 | 193 | 196 | 8,000 | 1,960 |
| 1998-12-02 | 194 | 200 | 193 | 200 | 8,000 | 2,000 |
| 1998-12-01 | 197 | 200 | 195 | 195 | 13,000 | 1,950 |
| 1998-11-30 | 206 | 208 | 201 | 201 | 12,000 | 2,010 |
| 1998-11-27 | 209 | 210 | 205 | 205 | 84,000 | 2,050 |
| 1998-11-26 | 202 | 209 | 201 | 209 | 148,000 | 2,090 |
| 1998-11-25 | 197 | 208 | 195 | 206 | 178,000 | 2,060 |
| 1998-11-24 | 190 | 193 | 188 | 192 | 42,000 | 1,920 |
| 1998-11-20 | 183 | 187 | 180 | 180 | 57,000 | 1,800 |
| 1998-11-19 | 187 | 187 | 180 | 185 | 27,000 | 1,850 |
| 1998-11-18 | 184 | 187 | 181 | 187 | 25,000 | 1,870 |
| 1998-11-17 | 182 | 184 | 180 | 184 | 24,000 | 1,840 |
| 1998-11-16 | 185 | 185 | 182 | 182 | 16,000 | 1,820 |
| 1998-11-13 | 183 | 184 | 178 | 184 | 18,000 | 1,840 |
| 1998-11-12 | 182 | 183 | 180 | 183 | 12,000 | 1,830 |
| 1998-11-11 | 181 | 181 | 177 | 177 | 16,000 | 1,770 |
| 1998-11-10 | 181 | 181 | 177 | 177 | 9,000 | 1,770 |
| 1998-11-09 | 178 | 180 | 178 | 178 | 6,000 | 1,780 |
| 1998-11-06 | 176 | 181 | 175 | 177 | 13,000 | 1,770 |
| 1998-11-05 | 180 | 184 | 176 | 184 | 37,000 | 1,840 |
| 1998-11-04 | 177 | 180 | 177 | 179 | 35,000 | 1,790 |
| 1998-11-02 | 177 | 177 | 171 | 176 | 11,000 | 1,760 |
| 1998-10-30 | 175 | 177 | 170 | 170 | 17,000 | 1,700 |
| 1998-10-29 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 1998-10-28 | 170 | 172 | 170 | 171 | 27,000 | 1,710 |
| 1998-10-27 | 175 | 175 | 170 | 174 | 36,000 | 1,740 |
| 1998-10-26 | 176 | 176 | 173 | 175 | 33,000 | 1,750 |
| 1998-10-23 | 180 | 180 | 175 | 176 | 56,000 | 1,760 |
| 1998-10-22 | 177 | 180 | 176 | 176 | 71,000 | 1,760 |
| 1998-10-21 | 175 | 180 | 175 | 176 | 44,000 | 1,760 |
| 1998-10-20 | 172 | 177 | 170 | 175 | 25,000 | 1,750 |
| 1998-10-19 | 172 | 177 | 172 | 172 | 23,000 | 1,720 |
| 1998-10-16 | 176 | 177 | 172 | 172 | 30,000 | 1,720 |
| 1998-10-15 | 176 | 176 | 170 | 176 | 8,000 | 1,760 |
| 1998-10-14 | 177 | 177 | 170 | 177 | 12,000 | 1,770 |
| 1998-10-13 | 174 | 178 | 173 | 178 | 29,000 | 1,780 |
| 1998-10-12 | 170 | 178 | 170 | 174 | 96,000 | 1,740 |
| 1998-10-09 | 173 | 176 | 171 | 171 | 38,000 | 1,710 |
| 1998-10-08 | 176 | 180 | 175 | 176 | 55,000 | 1,760 |
| 1998-10-07 | 178 | 180 | 172 | 176 | 59,000 | 1,760 |
| 1998-10-06 | 172 | 174 | 172 | 174 | 17,000 | 1,740 |
| 1998-10-05 | 184 | 184 | 170 | 175 | 15,000 | 1,750 |
| 1998-10-02 | 170 | 179 | 170 | 175 | 35,000 | 1,750 |
| 1998-10-01 | 175 | 180 | 170 | 171 | 19,000 | 1,710 |
| 1998-09-30 | 188 | 190 | 175 | 175 | 54,000 | 1,750 |
| 1998-09-29 | 188 | 188 | 180 | 188 | 13,000 | 1,880 |
| 1998-09-28 | 182 | 189 | 181 | 189 | 15,000 | 1,890 |
| 1998-09-25 | 190 | 190 | 181 | 190 | 45,000 | 1,900 |
| 1998-09-24 | 190 | 190 | 185 | 190 | 24,000 | 1,900 |
| 1998-09-22 | 180 | 180 | 169 | 180 | 72,000 | 1,800 |
| 1998-09-21 | 175 | 175 | 169 | 170 | 105,000 | 1,700 |
| 1998-09-18 | 185 | 185 | 179 | 184 | 92,000 | 1,840 |
| 1998-09-17 | 192 | 192 | 181 | 190 | 11,000 | 1,900 |
| 1998-09-16 | 189 | 192 | 180 | 192 | 19,000 | 1,920 |
| 1998-09-14 | 190 | 190 | 180 | 190 | 24,000 | 1,900 |
| 1998-09-11 | 181 | 185 | 180 | 180 | 74,000 | 1,800 |
| 1998-09-10 | 185 | 188 | 185 | 185 | 28,000 | 1,850 |
| 1998-09-09 | 198 | 198 | 182 | 185 | 26,000 | 1,850 |
| 1998-09-08 | 195 | 200 | 193 | 198 | 35,000 | 1,980 |
| 1998-09-07 | 185 | 195 | 185 | 193 | 23,000 | 1,930 |
| 1998-09-04 | 182 | 185 | 181 | 185 | 55,000 | 1,850 |
| 1998-09-03 | 191 | 191 | 187 | 187 | 29,000 | 1,870 |
| 1998-09-02 | 195 | 195 | 189 | 190 | 50,000 | 1,900 |
| 1998-09-01 | 185 | 195 | 185 | 193 | 23,000 | 1,930 |
| 1998-08-31 | 190 | 199 | 188 | 197 | 57,000 | 1,970 |
| 1998-08-28 | 188 | 190 | 182 | 188 | 46,000 | 1,880 |
| 1998-08-27 | 195 | 195 | 190 | 190 | 45,000 | 1,900 |
| 1998-08-26 | 200 | 200 | 195 | 200 | 37,000 | 2,000 |
| 1998-08-25 | 204 | 204 | 199 | 199 | 26,000 | 1,990 |
| 1998-08-24 | 201 | 204 | 201 | 204 | 42,000 | 2,040 |
| 1998-08-21 | 203 | 203 | 203 | 203 | 5,000 | 2,030 |
| 1998-08-20 | 214 | 214 | 206 | 208 | 31,000 | 2,080 |
| 1998-08-19 | 205 | 206 | 205 | 206 | 24,000 | 2,060 |
| 1998-08-18 | 200 | 202 | 199 | 202 | 45,000 | 2,020 |
| 1998-08-17 | 200 | 200 | 192 | 198 | 33,000 | 1,980 |
| 1998-08-14 | 205 | 205 | 196 | 200 | 21,000 | 2,000 |
| 1998-08-13 | 195 | 205 | 194 | 205 | 51,000 | 2,050 |
| 1998-08-12 | 196 | 196 | 192 | 192 | 108,000 | 1,920 |
| 1998-08-11 | 202 | 203 | 200 | 200 | 41,000 | 2,000 |
| 1998-08-10 | 205 | 210 | 200 | 203 | 83,000 | 2,030 |
| 1998-08-07 | 214 | 214 | 209 | 209 | 39,000 | 2,090 |
| 1998-08-06 | 223 | 223 | 210 | 213 | 19,000 | 2,130 |
| 1998-08-05 | 214 | 223 | 214 | 223 | 32,000 | 2,230 |
| 1998-08-04 | 220 | 223 | 219 | 223 | 11,000 | 2,230 |
| 1998-08-03 | 226 | 226 | 216 | 226 | 13,000 | 2,260 |
| 1998-07-31 | 227 | 227 | 216 | 226 | 36,000 | 2,260 |
| 1998-07-30 | 217 | 221 | 216 | 218 | 67,000 | 2,180 |
| 1998-07-29 | 225 | 225 | 216 | 216 | 22,000 | 2,160 |
| 1998-07-28 | 220 | 220 | 220 | 220 | 11,000 | 2,200 |
| 1998-07-27 | 224 | 224 | 220 | 220 | 26,000 | 2,200 |
| 1998-07-24 | 226 | 226 | 216 | 223 | 22,000 | 2,230 |
| 1998-07-23 | 221 | 221 | 220 | 221 | 33,000 | 2,210 |
| 1998-07-22 | 234 | 234 | 225 | 225 | 81,000 | 2,250 |
| 1998-07-21 | 230 | 235 | 230 | 230 | 13,000 | 2,300 |
| 1998-07-17 | 244 | 244 | 224 | 227 | 41,000 | 2,270 |
| 1998-07-16 | 225 | 250 | 225 | 250 | 185,000 | 2,500 |
| 1998-07-15 | 228 | 235 | 228 | 235 | 52,000 | 2,350 |
| 1998-07-14 | 226 | 235 | 225 | 225 | 12,000 | 2,250 |
| 1998-07-13 | 214 | 220 | 209 | 220 | 36,000 | 2,200 |
| 1998-07-10 | 230 | 230 | 224 | 224 | 30,000 | 2,240 |
| 1998-07-09 | 235 | 236 | 230 | 230 | 22,000 | 2,300 |
| 1998-07-08 | 237 | 240 | 230 | 235 | 53,000 | 2,350 |
| 1998-07-07 | 245 | 247 | 235 | 235 | 102,000 | 2,350 |
| 1998-07-06 | 235 | 250 | 235 | 244 | 208,000 | 2,440 |
| 1998-07-03 | 226 | 229 | 220 | 229 | 100,000 | 2,290 |
| 1998-07-02 | 231 | 235 | 227 | 227 | 134,000 | 2,270 |
| 1998-07-01 | 234 | 234 | 226 | 228 | 116,000 | 2,280 |
| 1998-06-30 | 233 | 236 | 225 | 230 | 286,000 | 2,300 |
| 1998-06-29 | 210 | 229 | 207 | 228 | 187,000 | 2,280 |
| 1998-06-26 | 213 | 214 | 205 | 208 | 74,000 | 2,080 |
| 1998-06-25 | 215 | 219 | 205 | 213 | 199,000 | 2,130 |
| 1998-06-24 | 197 | 216 | 195 | 212 | 240,000 | 2,120 |
| 1998-06-23 | 192 | 192 | 191 | 191 | 25,000 | 1,910 |
| 1998-06-22 | 197 | 197 | 190 | 190 | 43,000 | 1,900 |
| 1998-06-19 | 197 | 197 | 190 | 190 | 28,000 | 1,900 |
| 1998-06-18 | 195 | 195 | 190 | 193 | 49,000 | 1,930 |
| 1998-06-17 | 188 | 188 | 187 | 187 | 18,000 | 1,870 |
| 1998-06-16 | 188 | 190 | 186 | 188 | 34,000 | 1,880 |
| 1998-06-15 | 191 | 193 | 190 | 190 | 18,000 | 1,900 |
| 1998-06-12 | 191 | 193 | 191 | 192 | 60,000 | 1,920 |
| 1998-06-11 | 195 | 195 | 192 | 192 | 27,000 | 1,920 |
| 1998-06-10 | 199 | 202 | 195 | 195 | 32,000 | 1,950 |
| 1998-06-09 | 205 | 205 | 205 | 205 | 27,000 | 2,050 |
| 1998-06-08 | 195 | 195 | 194 | 195 | 26,000 | 1,950 |
| 1998-06-05 | 197 | 197 | 195 | 195 | 15,000 | 1,950 |
| 1998-06-04 | 197 | 197 | 197 | 197 | 33,000 | 1,970 |
| 1998-06-03 | 198 | 198 | 197 | 197 | 59,000 | 1,970 |
| 1998-06-02 | 202 | 205 | 200 | 205 | 41,000 | 2,050 |
| 1998-06-01 | 206 | 206 | 203 | 203 | 18,000 | 2,030 |
| 1998-05-29 | 202 | 207 | 201 | 207 | 4,000 | 2,070 |
| 1998-05-28 | 203 | 203 | 202 | 202 | 26,000 | 2,020 |
| 1998-05-27 | 208 | 208 | 204 | 208 | 18,000 | 2,080 |
| 1998-05-26 | 207 | 208 | 201 | 208 | 13,000 | 2,080 |
| 1998-05-25 | 210 | 210 | 202 | 202 | 19,000 | 2,020 |
| 1998-05-22 | 210 | 210 | 200 | 205 | 60,000 | 2,050 |
| 1998-05-21 | 206 | 209 | 206 | 209 | 32,000 | 2,090 |
| 1998-05-20 | 200 | 207 | 199 | 206 | 58,000 | 2,060 |
| 1998-05-19 | 198 | 205 | 198 | 203 | 16,000 | 2,030 |
| 1998-05-18 | 199 | 200 | 198 | 198 | 26,000 | 1,980 |
| 1998-05-15 | 197 | 200 | 197 | 199 | 18,000 | 1,990 |
| 1998-05-14 | 197 | 200 | 197 | 200 | 15,000 | 2,000 |
| 1998-05-13 | 196 | 204 | 196 | 204 | 8,000 | 2,040 |
| 1998-05-12 | 198 | 208 | 195 | 208 | 16,000 | 2,080 |
| 1998-05-11 | 197 | 200 | 197 | 197 | 3,000 | 1,970 |
| 1998-05-08 | 200 | 200 | 196 | 197 | 9,000 | 1,970 |
| 1998-05-07 | 200 | 203 | 190 | 190 | 18,000 | 1,900 |
| 1998-05-06 | 203 | 204 | 203 | 204 | 18,000 | 2,040 |
| 1998-05-01 | 212 | 212 | 201 | 203 | 25,000 | 2,030 |
| 1998-04-30 | 205 | 212 | 201 | 212 | 10,000 | 2,120 |
| 1998-04-28 | 205 | 205 | 200 | 205 | 36,000 | 2,050 |
| 1998-04-27 | 210 | 212 | 205 | 205 | 45,000 | 2,050 |
| 1998-04-24 | 219 | 219 | 205 | 210 | 42,000 | 2,100 |
| 1998-04-23 | 205 | 219 | 205 | 205 | 11,000 | 2,050 |
| 1998-04-22 | 206 | 209 | 204 | 205 | 20,000 | 2,050 |
| 1998-04-21 | 204 | 218 | 203 | 208 | 5,000 | 2,080 |
| 1998-04-20 | 202 | 204 | 200 | 204 | 23,000 | 2,040 |
| 1998-04-17 | 207 | 207 | 202 | 204 | 32,000 | 2,040 |
| 1998-04-16 | 208 | 208 | 207 | 207 | 18,000 | 2,070 |
| 1998-04-15 | 206 | 210 | 206 | 207 | 14,000 | 2,070 |
| 1998-04-14 | 210 | 210 | 206 | 210 | 23,000 | 2,100 |
| 1998-04-13 | 215 | 215 | 205 | 210 | 34,000 | 2,100 |
| 1998-04-10 | 229 | 229 | 220 | 220 | 16,000 | 2,200 |
| 1998-04-09 | 218 | 228 | 209 | 228 | 12,000 | 2,280 |
| 1998-04-08 | 208 | 219 | 208 | 219 | 13,000 | 2,190 |
| 1998-04-07 | 201 | 208 | 201 | 208 | 19,000 | 2,080 |
| 1998-04-06 | 195 | 206 | 190 | 200 | 46,000 | 2,000 |
| 1998-04-03 | 188 | 201 | 188 | 200 | 36,000 | 2,000 |
| 1998-04-02 | 205 | 205 | 186 | 188 | 59,000 | 1,880 |
| 1998-04-01 | 214 | 214 | 200 | 205 | 24,000 | 2,050 |
| 1998-03-31 | 226 | 226 | 211 | 217 | 33,000 | 2,170 |
| 1998-03-30 | 230 | 231 | 226 | 226 | 12,000 | 2,260 |
| 1998-03-27 | 234 | 240 | 234 | 240 | 2,000 | 2,400 |
| 1998-03-26 | 231 | 237 | 231 | 235 | 10,000 | 2,350 |
| 1998-03-25 | 242 | 242 | 231 | 231 | 26,000 | 2,310 |
| 1998-03-24 | 230 | 250 | 225 | 242 | 71,000 | 2,420 |
| 1998-03-23 | 231 | 239 | 230 | 230 | 16,000 | 2,300 |
| 1998-03-20 | 231 | 234 | 229 | 229 | 36,000 | 2,290 |
| 1998-03-19 | 240 | 240 | 230 | 230 | 20,000 | 2,300 |
| 1998-03-18 | 235 | 235 | 232 | 232 | 51,000 | 2,320 |
| 1998-03-17 | 239 | 239 | 232 | 232 | 40,000 | 2,320 |
| 1998-03-16 | 246 | 247 | 231 | 231 | 37,000 | 2,310 |
| 1998-03-13 | 237 | 249 | 237 | 249 | 67,000 | 2,490 |
| 1998-03-12 | 239 | 250 | 235 | 247 | 86,000 | 2,470 |
| 1998-03-11 | 233 | 235 | 229 | 229 | 82,000 | 2,290 |
| 1998-03-10 | 238 | 240 | 231 | 233 | 66,000 | 2,330 |
| 1998-03-09 | 243 | 243 | 236 | 236 | 80,000 | 2,360 |
| 1998-03-06 | 236 | 243 | 235 | 235 | 86,000 | 2,350 |
| 1998-03-05 | 238 | 240 | 236 | 236 | 46,000 | 2,360 |
| 1998-03-04 | 253 | 257 | 248 | 250 | 59,000 | 2,500 |
| 1998-03-03 | 257 | 257 | 247 | 253 | 48,000 | 2,530 |
| 1998-03-02 | 247 | 256 | 246 | 254 | 88,000 | 2,540 |
| 1998-02-27 | 235 | 240 | 235 | 238 | 76,000 | 2,380 |
| 1998-02-26 | 223 | 235 | 223 | 235 | 85,000 | 2,350 |
| 1998-02-25 | 224 | 224 | 220 | 223 | 65,000 | 2,230 |
| 1998-02-24 | 232 | 232 | 218 | 224 | 20,000 | 2,240 |
| 1998-02-23 | 234 | 234 | 230 | 233 | 35,000 | 2,330 |
| 1998-02-20 | 236 | 236 | 234 | 235 | 36,000 | 2,350 |
| 1998-02-19 | 237 | 238 | 236 | 236 | 45,000 | 2,360 |
| 1998-02-18 | 245 | 250 | 238 | 238 | 38,000 | 2,380 |
| 1998-02-17 | 240 | 240 | 235 | 240 | 54,000 | 2,400 |
| 1998-02-16 | 259 | 259 | 241 | 241 | 15,000 | 2,410 |
| 1998-02-13 | 275 | 275 | 255 | 259 | 151,000 | 2,590 |
| 1998-02-12 | 275 | 284 | 268 | 275 | 350,000 | 2,750 |
| 1998-02-10 | 250 | 268 | 250 | 265 | 275,000 | 2,650 |
| 1998-02-09 | 235 | 247 | 235 | 247 | 62,000 | 2,470 |
| 1998-02-06 | 230 | 235 | 230 | 230 | 33,000 | 2,300 |
| 1998-02-05 | 225 | 226 | 224 | 225 | 29,000 | 2,250 |
| 1998-02-04 | 225 | 225 | 220 | 220 | 24,000 | 2,200 |
| 1998-02-03 | 230 | 235 | 225 | 225 | 28,000 | 2,250 |
| 1998-02-02 | 216 | 230 | 216 | 225 | 24,000 | 2,250 |
| 1998-01-30 | 230 | 230 | 216 | 216 | 37,000 | 2,160 |
| 1998-01-29 | 245 | 250 | 220 | 225 | 98,000 | 2,250 |
| 1998-01-28 | 248 | 252 | 241 | 241 | 99,000 | 2,410 |
| 1998-01-27 | 230 | 238 | 230 | 238 | 90,000 | 2,380 |
| 1998-01-26 | 225 | 236 | 220 | 220 | 92,000 | 2,200 |
| 1998-01-23 | 220 | 220 | 217 | 220 | 43,000 | 2,200 |
| 1998-01-22 | 217 | 217 | 207 | 207 | 52,000 | 2,070 |
| 1998-01-21 | 207 | 207 | 201 | 207 | 63,000 | 2,070 |
| 1998-01-20 | 192 | 205 | 190 | 190 | 36,000 | 1,900 |
| 1998-01-19 | 192 | 206 | 192 | 197 | 66,000 | 1,970 |
| 1998-01-16 | 175 | 188 | 175 | 187 | 62,000 | 1,870 |
| 1998-01-14 | 172 | 180 | 172 | 180 | 45,000 | 1,800 |
| 1998-01-13 | 168 | 172 | 160 | 172 | 55,000 | 1,720 |
| 1998-01-12 | 170 | 170 | 168 | 168 | 12,000 | 1,680 |
| 1998-01-09 | 172 | 173 | 171 | 172 | 81,000 | 1,720 |
| 1998-01-08 | 172 | 175 | 171 | 172 | 45,000 | 1,720 |
| 1998-01-07 | 180 | 180 | 171 | 171 | 10,000 | 1,710 |
| 1998-01-06 | 178 | 178 | 170 | 175 | 8,000 | 1,750 |
| 1998-01-05 | 179 | 180 | 174 | 180 | 10,000 | 1,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
