9351 東洋埠頭(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 141 | 148 | 140 | 148 | 19,000 | 1,480 |
| 1999-12-29 | 146 | 146 | 140 | 140 | 46,000 | 1,400 |
| 1999-12-28 | 140 | 141 | 140 | 141 | 8,000 | 1,410 |
| 1999-12-27 | 143 | 143 | 140 | 140 | 32,000 | 1,400 |
| 1999-12-24 | 140 | 143 | 138 | 143 | 84,000 | 1,430 |
| 1999-12-22 | 136 | 139 | 135 | 138 | 64,000 | 1,380 |
| 1999-12-21 | 140 | 140 | 135 | 139 | 62,000 | 1,390 |
| 1999-12-20 | 141 | 145 | 138 | 139 | 95,000 | 1,390 |
| 1999-12-17 | 144 | 144 | 140 | 141 | 81,000 | 1,410 |
| 1999-12-16 | 145 | 146 | 142 | 144 | 42,000 | 1,440 |
| 1999-12-15 | 149 | 149 | 145 | 145 | 41,000 | 1,450 |
| 1999-12-14 | 150 | 150 | 148 | 148 | 25,000 | 1,480 |
| 1999-12-13 | 156 | 156 | 148 | 148 | 32,000 | 1,480 |
| 1999-12-10 | 150 | 150 | 146 | 148 | 114,000 | 1,480 |
| 1999-12-09 | 151 | 152 | 148 | 150 | 56,000 | 1,500 |
| 1999-12-08 | 152 | 152 | 151 | 151 | 42,000 | 1,510 |
| 1999-12-07 | 151 | 153 | 151 | 153 | 33,000 | 1,530 |
| 1999-12-06 | 152 | 157 | 152 | 155 | 48,000 | 1,550 |
| 1999-12-03 | 156 | 156 | 151 | 151 | 68,000 | 1,510 |
| 1999-12-02 | 157 | 157 | 153 | 155 | 20,000 | 1,550 |
| 1999-12-01 | 153 | 155 | 153 | 153 | 81,000 | 1,530 |
| 1999-11-30 | 155 | 155 | 153 | 153 | 101,000 | 1,530 |
| 1999-11-29 | 158 | 159 | 153 | 153 | 21,000 | 1,530 |
| 1999-11-26 | 159 | 159 | 152 | 158 | 26,000 | 1,580 |
| 1999-11-25 | 155 | 157 | 152 | 153 | 86,000 | 1,530 |
| 1999-11-24 | 162 | 162 | 153 | 156 | 50,000 | 1,560 |
| 1999-11-22 | 160 | 161 | 157 | 157 | 61,000 | 1,570 |
| 1999-11-19 | 165 | 167 | 159 | 159 | 50,000 | 1,590 |
| 1999-11-18 | 161 | 166 | 152 | 164 | 48,000 | 1,640 |
| 1999-11-17 | 157 | 164 | 155 | 164 | 31,000 | 1,640 |
| 1999-11-16 | 150 | 156 | 150 | 152 | 134,000 | 1,520 |
| 1999-11-15 | 161 | 161 | 151 | 153 | 70,000 | 1,530 |
| 1999-11-12 | 161 | 164 | 161 | 162 | 29,000 | 1,620 |
| 1999-11-11 | 167 | 174 | 165 | 165 | 128,000 | 1,650 |
| 1999-11-10 | 167 | 169 | 165 | 169 | 42,000 | 1,690 |
| 1999-11-09 | 172 | 172 | 165 | 166 | 46,000 | 1,660 |
| 1999-11-08 | 171 | 173 | 170 | 173 | 35,000 | 1,730 |
| 1999-11-05 | 173 | 173 | 165 | 170 | 110,000 | 1,700 |
| 1999-11-04 | 173 | 178 | 173 | 177 | 24,000 | 1,770 |
| 1999-11-02 | 178 | 180 | 172 | 180 | 12,000 | 1,800 |
| 1999-11-01 | 171 | 185 | 170 | 181 | 47,000 | 1,810 |
| 1999-10-29 | 171 | 179 | 170 | 179 | 24,000 | 1,790 |
| 1999-10-28 | 171 | 171 | 170 | 170 | 21,000 | 1,700 |
| 1999-10-27 | 170 | 172 | 170 | 171 | 27,000 | 1,710 |
| 1999-10-26 | 175 | 175 | 174 | 174 | 14,000 | 1,740 |
| 1999-10-25 | 171 | 174 | 171 | 174 | 23,000 | 1,740 |
| 1999-10-22 | 171 | 172 | 170 | 170 | 12,000 | 1,700 |
| 1999-10-21 | 173 | 173 | 170 | 171 | 27,000 | 1,710 |
| 1999-10-20 | 176 | 176 | 173 | 173 | 10,000 | 1,730 |
| 1999-10-19 | 172 | 177 | 170 | 176 | 15,000 | 1,760 |
| 1999-10-18 | 173 | 177 | 170 | 177 | 22,000 | 1,770 |
| 1999-10-15 | 170 | 172 | 170 | 172 | 26,000 | 1,720 |
| 1999-10-14 | 175 | 175 | 170 | 171 | 65,000 | 1,710 |
| 1999-10-13 | 178 | 179 | 172 | 172 | 22,000 | 1,720 |
| 1999-10-12 | 180 | 180 | 177 | 177 | 30,000 | 1,770 |
| 1999-10-08 | 178 | 179 | 175 | 179 | 33,000 | 1,790 |
| 1999-10-07 | 176 | 179 | 175 | 175 | 18,000 | 1,750 |
| 1999-10-06 | 182 | 182 | 175 | 176 | 25,000 | 1,760 |
| 1999-10-05 | 182 | 182 | 181 | 182 | 21,000 | 1,820 |
| 1999-10-04 | 182 | 182 | 180 | 180 | 22,000 | 1,800 |
| 1999-10-01 | 180 | 184 | 180 | 183 | 25,000 | 1,830 |
| 1999-09-30 | 185 | 185 | 168 | 170 | 132,000 | 1,700 |
| 1999-09-29 | 186 | 186 | 165 | 170 | 231,000 | 1,700 |
| 1999-09-28 | 185 | 185 | 173 | 176 | 56,000 | 1,760 |
| 1999-09-27 | 190 | 190 | 185 | 185 | 8,000 | 1,850 |
| 1999-09-24 | 197 | 197 | 180 | 182 | 27,000 | 1,820 |
| 1999-09-22 | 184 | 185 | 181 | 181 | 16,000 | 1,810 |
| 1999-09-21 | 180 | 186 | 180 | 186 | 48,000 | 1,860 |
| 1999-09-20 | 183 | 185 | 180 | 185 | 27,000 | 1,850 |
| 1999-09-17 | 178 | 186 | 178 | 185 | 60,000 | 1,850 |
| 1999-09-16 | 181 | 188 | 180 | 188 | 176,000 | 1,880 |
| 1999-09-14 | 182 | 182 | 181 | 182 | 60,000 | 1,820 |
| 1999-09-13 | 189 | 189 | 181 | 188 | 123,000 | 1,880 |
| 1999-09-10 | 191 | 195 | 189 | 189 | 77,000 | 1,890 |
| 1999-09-09 | 195 | 197 | 191 | 191 | 16,000 | 1,910 |
| 1999-09-08 | 192 | 192 | 190 | 190 | 37,000 | 1,900 |
| 1999-09-07 | 193 | 195 | 192 | 193 | 24,000 | 1,930 |
| 1999-09-06 | 191 | 192 | 191 | 192 | 14,000 | 1,920 |
| 1999-09-03 | 196 | 196 | 191 | 191 | 77,000 | 1,910 |
| 1999-09-02 | 197 | 198 | 195 | 197 | 65,000 | 1,970 |
| 1999-09-01 | 197 | 200 | 196 | 200 | 22,000 | 2,000 |
| 1999-08-31 | 197 | 197 | 197 | 197 | 38,000 | 1,970 |
| 1999-08-30 | 197 | 198 | 196 | 198 | 7,000 | 1,980 |
| 1999-08-27 | 199 | 199 | 197 | 197 | 11,000 | 1,970 |
| 1999-08-26 | 200 | 200 | 196 | 196 | 19,000 | 1,960 |
| 1999-08-25 | 202 | 202 | 196 | 196 | 52,000 | 1,960 |
| 1999-08-24 | 201 | 205 | 198 | 203 | 51,000 | 2,030 |
| 1999-08-23 | 197 | 204 | 196 | 200 | 45,000 | 2,000 |
| 1999-08-20 | 198 | 198 | 197 | 197 | 55,000 | 1,970 |
| 1999-08-19 | 199 | 199 | 199 | 199 | 19,000 | 1,990 |
| 1999-08-18 | 198 | 204 | 198 | 199 | 23,000 | 1,990 |
| 1999-08-17 | 204 | 204 | 199 | 199 | 12,000 | 1,990 |
| 1999-08-16 | 199 | 204 | 196 | 204 | 18,000 | 2,040 |
| 1999-08-13 | 200 | 200 | 195 | 199 | 16,000 | 1,990 |
| 1999-08-12 | 199 | 200 | 195 | 199 | 13,000 | 1,990 |
| 1999-08-11 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1999-08-10 | 200 | 204 | 195 | 204 | 20,000 | 2,040 |
| 1999-08-09 | 194 | 195 | 193 | 194 | 24,000 | 1,940 |
| 1999-08-06 | 196 | 196 | 194 | 194 | 37,000 | 1,940 |
| 1999-08-05 | 201 | 201 | 195 | 195 | 45,000 | 1,950 |
| 1999-08-04 | 204 | 204 | 200 | 203 | 88,000 | 2,030 |
| 1999-08-03 | 204 | 205 | 202 | 204 | 11,000 | 2,040 |
| 1999-08-02 | 202 | 206 | 202 | 206 | 15,000 | 2,060 |
| 1999-07-30 | 202 | 202 | 201 | 201 | 33,000 | 2,010 |
| 1999-07-29 | 204 | 204 | 201 | 202 | 45,000 | 2,020 |
| 1999-07-28 | 204 | 210 | 201 | 202 | 50,000 | 2,020 |
| 1999-07-27 | 205 | 208 | 204 | 205 | 20,000 | 2,050 |
| 1999-07-26 | 212 | 212 | 201 | 208 | 65,000 | 2,080 |
| 1999-07-23 | 210 | 212 | 210 | 212 | 61,000 | 2,120 |
| 1999-07-22 | 210 | 215 | 209 | 214 | 99,000 | 2,140 |
| 1999-07-21 | 214 | 214 | 211 | 212 | 37,000 | 2,120 |
| 1999-07-19 | 213 | 213 | 213 | 213 | 34,000 | 2,130 |
| 1999-07-16 | 217 | 217 | 212 | 213 | 55,000 | 2,130 |
| 1999-07-15 | 215 | 218 | 214 | 215 | 67,000 | 2,150 |
| 1999-07-14 | 212 | 215 | 211 | 212 | 33,000 | 2,120 |
| 1999-07-13 | 215 | 218 | 210 | 212 | 65,000 | 2,120 |
| 1999-07-12 | 214 | 215 | 210 | 210 | 39,000 | 2,100 |
| 1999-07-09 | 214 | 215 | 213 | 213 | 30,000 | 2,130 |
| 1999-07-08 | 213 | 215 | 213 | 215 | 23,000 | 2,150 |
| 1999-07-07 | 214 | 219 | 214 | 215 | 37,000 | 2,150 |
| 1999-07-06 | 215 | 219 | 213 | 214 | 32,000 | 2,140 |
| 1999-07-05 | 218 | 218 | 213 | 213 | 40,000 | 2,130 |
| 1999-07-02 | 215 | 216 | 215 | 216 | 30,000 | 2,160 |
| 1999-07-01 | 218 | 222 | 216 | 216 | 45,000 | 2,160 |
| 1999-06-30 | 220 | 222 | 218 | 218 | 64,000 | 2,180 |
| 1999-06-29 | 218 | 218 | 214 | 215 | 42,000 | 2,150 |
| 1999-06-28 | 222 | 222 | 212 | 213 | 41,000 | 2,130 |
| 1999-06-25 | 215 | 218 | 211 | 218 | 53,000 | 2,180 |
| 1999-06-24 | 217 | 218 | 215 | 216 | 46,000 | 2,160 |
| 1999-06-23 | 220 | 222 | 220 | 220 | 39,000 | 2,200 |
| 1999-06-22 | 225 | 225 | 220 | 220 | 44,000 | 2,200 |
| 1999-06-21 | 224 | 225 | 220 | 221 | 67,000 | 2,210 |
| 1999-06-18 | 224 | 225 | 215 | 215 | 95,000 | 2,150 |
| 1999-06-17 | 219 | 224 | 218 | 220 | 56,000 | 2,200 |
| 1999-06-16 | 217 | 218 | 213 | 218 | 40,000 | 2,180 |
| 1999-06-15 | 223 | 224 | 210 | 218 | 33,000 | 2,180 |
| 1999-06-14 | 217 | 224 | 215 | 222 | 31,000 | 2,220 |
| 1999-06-11 | 225 | 225 | 211 | 216 | 85,000 | 2,160 |
| 1999-06-10 | 219 | 219 | 210 | 218 | 54,000 | 2,180 |
| 1999-06-09 | 215 | 219 | 207 | 219 | 43,000 | 2,190 |
| 1999-06-08 | 210 | 210 | 209 | 210 | 25,000 | 2,100 |
| 1999-06-07 | 209 | 209 | 206 | 206 | 10,000 | 2,060 |
| 1999-06-04 | 204 | 205 | 204 | 204 | 13,000 | 2,040 |
| 1999-06-03 | 209 | 209 | 201 | 202 | 28,000 | 2,020 |
| 1999-06-02 | 209 | 209 | 205 | 209 | 11,000 | 2,090 |
| 1999-06-01 | 205 | 205 | 201 | 204 | 10,000 | 2,040 |
| 1999-05-31 | 204 | 209 | 203 | 209 | 21,000 | 2,090 |
| 1999-05-28 | 213 | 213 | 210 | 210 | 31,000 | 2,100 |
| 1999-05-27 | 211 | 215 | 211 | 213 | 16,000 | 2,130 |
| 1999-05-26 | 206 | 210 | 203 | 210 | 18,000 | 2,100 |
| 1999-05-25 | 213 | 213 | 207 | 207 | 14,000 | 2,070 |
| 1999-05-24 | 208 | 208 | 205 | 205 | 16,000 | 2,050 |
| 1999-05-21 | 203 | 210 | 203 | 207 | 21,000 | 2,070 |
| 1999-05-20 | 202 | 202 | 200 | 202 | 29,000 | 2,020 |
| 1999-05-19 | 213 | 214 | 191 | 202 | 44,000 | 2,020 |
| 1999-05-18 | 218 | 218 | 215 | 215 | 49,000 | 2,150 |
| 1999-05-17 | 224 | 224 | 218 | 218 | 22,000 | 2,180 |
| 1999-05-14 | 225 | 225 | 221 | 225 | 42,000 | 2,250 |
| 1999-05-13 | 232 | 232 | 223 | 224 | 27,000 | 2,240 |
| 1999-05-12 | 230 | 237 | 222 | 236 | 38,000 | 2,360 |
| 1999-05-11 | 240 | 240 | 230 | 230 | 208,000 | 2,300 |
| 1999-05-10 | 222 | 239 | 222 | 236 | 165,000 | 2,360 |
| 1999-05-07 | 226 | 230 | 221 | 221 | 87,000 | 2,210 |
| 1999-05-06 | 225 | 226 | 220 | 226 | 41,000 | 2,260 |
| 1999-04-30 | 218 | 225 | 216 | 220 | 24,000 | 2,200 |
| 1999-04-28 | 219 | 225 | 219 | 224 | 29,000 | 2,240 |
| 1999-04-27 | 216 | 223 | 215 | 218 | 29,000 | 2,180 |
| 1999-04-26 | 218 | 218 | 216 | 218 | 9,000 | 2,180 |
| 1999-04-23 | 218 | 220 | 215 | 218 | 32,000 | 2,180 |
| 1999-04-22 | 220 | 220 | 210 | 220 | 34,000 | 2,200 |
| 1999-04-21 | 218 | 223 | 218 | 218 | 29,000 | 2,180 |
| 1999-04-20 | 218 | 228 | 218 | 224 | 23,000 | 2,240 |
| 1999-04-19 | 224 | 225 | 218 | 218 | 45,000 | 2,180 |
| 1999-04-16 | 226 | 227 | 222 | 227 | 36,000 | 2,270 |
| 1999-04-15 | 225 | 227 | 221 | 227 | 36,000 | 2,270 |
| 1999-04-14 | 227 | 232 | 222 | 225 | 243,000 | 2,250 |
| 1999-04-13 | 222 | 230 | 222 | 226 | 155,000 | 2,260 |
| 1999-04-12 | 227 | 227 | 221 | 221 | 48,000 | 2,210 |
| 1999-04-09 | 223 | 227 | 223 | 226 | 123,000 | 2,260 |
| 1999-04-08 | 215 | 223 | 215 | 221 | 126,000 | 2,210 |
| 1999-04-07 | 204 | 215 | 204 | 215 | 68,000 | 2,150 |
| 1999-04-06 | 203 | 206 | 202 | 203 | 52,000 | 2,030 |
| 1999-04-05 | 201 | 203 | 201 | 202 | 31,000 | 2,020 |
| 1999-04-02 | 203 | 206 | 200 | 201 | 53,000 | 2,010 |
| 1999-04-01 | 201 | 205 | 201 | 202 | 49,000 | 2,020 |
| 1999-03-31 | 202 | 206 | 202 | 205 | 44,000 | 2,050 |
| 1999-03-30 | 203 | 203 | 203 | 203 | 14,000 | 2,030 |
| 1999-03-29 | 207 | 208 | 205 | 206 | 27,000 | 2,060 |
| 1999-03-26 | 201 | 206 | 200 | 206 | 32,000 | 2,060 |
| 1999-03-25 | 215 | 216 | 205 | 216 | 46,000 | 2,160 |
| 1999-03-24 | 213 | 213 | 200 | 201 | 77,000 | 2,010 |
| 1999-03-23 | 220 | 220 | 215 | 216 | 77,000 | 2,160 |
| 1999-03-19 | 215 | 220 | 214 | 220 | 129,000 | 2,200 |
| 1999-03-18 | 213 | 215 | 213 | 215 | 104,000 | 2,150 |
| 1999-03-17 | 214 | 216 | 210 | 215 | 173,000 | 2,150 |
| 1999-03-16 | 210 | 215 | 209 | 215 | 143,000 | 2,150 |
| 1999-03-15 | 210 | 210 | 208 | 209 | 49,000 | 2,090 |
| 1999-03-12 | 210 | 210 | 208 | 208 | 161,000 | 2,080 |
| 1999-03-11 | 199 | 209 | 199 | 208 | 165,000 | 2,080 |
| 1999-03-10 | 195 | 199 | 194 | 197 | 49,000 | 1,970 |
| 1999-03-09 | 198 | 198 | 194 | 195 | 33,000 | 1,950 |
| 1999-03-08 | 199 | 199 | 195 | 195 | 51,000 | 1,950 |
| 1999-03-05 | 188 | 194 | 188 | 194 | 50,000 | 1,940 |
| 1999-03-04 | 190 | 190 | 186 | 188 | 11,000 | 1,880 |
| 1999-03-03 | 194 | 194 | 187 | 190 | 15,000 | 1,900 |
| 1999-03-02 | 184 | 186 | 184 | 185 | 24,000 | 1,850 |
| 1999-03-01 | 200 | 200 | 181 | 181 | 82,000 | 1,810 |
| 1999-02-26 | 199 | 199 | 195 | 196 | 14,000 | 1,960 |
| 1999-02-25 | 200 | 200 | 195 | 195 | 53,000 | 1,950 |
| 1999-02-24 | 191 | 202 | 191 | 202 | 62,000 | 2,020 |
| 1999-02-23 | 187 | 207 | 187 | 204 | 232,000 | 2,040 |
| 1999-02-22 | 177 | 185 | 177 | 177 | 28,000 | 1,770 |
| 1999-02-19 | 177 | 177 | 177 | 177 | 21,000 | 1,770 |
| 1999-02-18 | 184 | 185 | 176 | 176 | 24,000 | 1,760 |
| 1999-02-17 | 188 | 188 | 180 | 184 | 9,000 | 1,840 |
| 1999-02-16 | 181 | 185 | 178 | 185 | 42,000 | 1,850 |
| 1999-02-15 | 186 | 186 | 176 | 180 | 55,000 | 1,800 |
| 1999-02-12 | 176 | 189 | 176 | 187 | 57,000 | 1,870 |
| 1999-02-10 | 181 | 181 | 174 | 175 | 44,000 | 1,750 |
| 1999-02-09 | 185 | 185 | 180 | 180 | 32,000 | 1,800 |
| 1999-02-08 | 191 | 191 | 186 | 186 | 8,000 | 1,860 |
| 1999-02-05 | 190 | 191 | 190 | 190 | 40,000 | 1,900 |
| 1999-02-04 | 190 | 191 | 190 | 190 | 47,000 | 1,900 |
| 1999-02-03 | 194 | 194 | 190 | 192 | 20,000 | 1,920 |
| 1999-02-02 | 195 | 195 | 193 | 195 | 17,000 | 1,950 |
| 1999-02-01 | 195 | 195 | 192 | 193 | 20,000 | 1,930 |
| 1999-01-29 | 195 | 195 | 191 | 194 | 21,000 | 1,940 |
| 1999-01-28 | 191 | 198 | 187 | 187 | 27,000 | 1,870 |
| 1999-01-27 | 190 | 190 | 187 | 190 | 36,000 | 1,900 |
| 1999-01-26 | 194 | 200 | 185 | 200 | 42,000 | 2,000 |
| 1999-01-25 | 195 | 195 | 188 | 195 | 25,000 | 1,950 |
| 1999-01-22 | 182 | 183 | 180 | 180 | 23,000 | 1,800 |
| 1999-01-21 | 184 | 184 | 181 | 182 | 20,000 | 1,820 |
| 1999-01-20 | 178 | 183 | 178 | 183 | 15,000 | 1,830 |
| 1999-01-19 | 179 | 184 | 178 | 178 | 26,000 | 1,780 |
| 1999-01-18 | 179 | 179 | 178 | 179 | 23,000 | 1,790 |
| 1999-01-14 | 175 | 179 | 175 | 177 | 24,000 | 1,770 |
| 1999-01-13 | 179 | 180 | 177 | 180 | 17,000 | 1,800 |
| 1999-01-12 | 181 | 181 | 176 | 176 | 10,000 | 1,760 |
| 1999-01-11 | 181 | 182 | 180 | 182 | 44,000 | 1,820 |
| 1999-01-08 | 180 | 182 | 180 | 181 | 35,000 | 1,810 |
| 1999-01-07 | 179 | 182 | 179 | 182 | 29,000 | 1,820 |
| 1999-01-06 | 177 | 179 | 176 | 178 | 33,000 | 1,780 |
| 1999-01-05 | 178 | 179 | 175 | 176 | 64,000 | 1,760 |
| 1999-01-04 | 188 | 188 | 178 | 178 | 11,000 | 1,780 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
