9351 東洋埠頭(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 135 | 138 | 135 | 135 | 11,000 | 1,350 |
| 2000-12-28 | 137 | 137 | 136 | 137 | 12,000 | 1,370 |
| 2000-12-27 | 135 | 137 | 134 | 136 | 33,000 | 1,360 |
| 2000-12-26 | 137 | 143 | 137 | 143 | 33,000 | 1,430 |
| 2000-12-25 | 135 | 139 | 134 | 134 | 41,000 | 1,340 |
| 2000-12-22 | 135 | 139 | 132 | 132 | 44,000 | 1,320 |
| 2000-12-21 | 136 | 136 | 135 | 135 | 33,000 | 1,350 |
| 2000-12-20 | 140 | 140 | 137 | 137 | 46,000 | 1,370 |
| 2000-12-19 | 142 | 143 | 141 | 141 | 57,000 | 1,410 |
| 2000-12-18 | 142 | 143 | 142 | 143 | 17,000 | 1,430 |
| 2000-12-15 | 143 | 144 | 142 | 142 | 17,000 | 1,420 |
| 2000-12-14 | 145 | 145 | 143 | 143 | 26,000 | 1,430 |
| 2000-12-13 | 147 | 147 | 145 | 147 | 33,000 | 1,470 |
| 2000-12-12 | 144 | 147 | 143 | 144 | 24,000 | 1,440 |
| 2000-12-11 | 144 | 147 | 142 | 145 | 38,000 | 1,450 |
| 2000-12-08 | 137 | 148 | 137 | 144 | 64,000 | 1,440 |
| 2000-12-07 | 140 | 144 | 138 | 140 | 52,000 | 1,400 |
| 2000-12-06 | 140 | 141 | 139 | 139 | 15,000 | 1,390 |
| 2000-12-05 | 144 | 144 | 138 | 138 | 25,000 | 1,380 |
| 2000-12-04 | 147 | 148 | 140 | 140 | 52,000 | 1,400 |
| 2000-12-01 | 140 | 142 | 138 | 138 | 55,000 | 1,380 |
| 2000-11-30 | 137 | 140 | 136 | 136 | 32,000 | 1,360 |
| 2000-11-29 | 136 | 138 | 136 | 137 | 8,000 | 1,370 |
| 2000-11-28 | 137 | 140 | 137 | 138 | 18,000 | 1,380 |
| 2000-11-27 | 137 | 140 | 137 | 137 | 22,000 | 1,370 |
| 2000-11-24 | 134 | 136 | 134 | 135 | 19,000 | 1,350 |
| 2000-11-22 | 135 | 135 | 132 | 133 | 40,000 | 1,330 |
| 2000-11-21 | 134 | 135 | 132 | 132 | 33,000 | 1,320 |
| 2000-11-20 | 133 | 135 | 133 | 135 | 14,000 | 1,350 |
| 2000-11-17 | 138 | 138 | 133 | 136 | 32,000 | 1,360 |
| 2000-11-16 | 135 | 137 | 133 | 137 | 36,000 | 1,370 |
| 2000-11-15 | 138 | 138 | 133 | 136 | 31,000 | 1,360 |
| 2000-11-14 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2000-11-13 | 134 | 138 | 134 | 138 | 17,000 | 1,380 |
| 2000-11-10 | 134 | 135 | 134 | 135 | 12,000 | 1,350 |
| 2000-11-09 | 138 | 138 | 135 | 135 | 8,000 | 1,350 |
| 2000-11-08 | 136 | 138 | 134 | 138 | 10,000 | 1,380 |
| 2000-11-07 | 136 | 136 | 134 | 136 | 24,000 | 1,360 |
| 2000-11-06 | 134 | 135 | 131 | 135 | 44,000 | 1,350 |
| 2000-11-02 | 132 | 133 | 130 | 133 | 28,000 | 1,330 |
| 2000-11-01 | 131 | 134 | 131 | 134 | 13,000 | 1,340 |
| 2000-10-31 | 133 | 135 | 129 | 129 | 61,000 | 1,290 |
| 2000-10-30 | 135 | 135 | 132 | 135 | 32,000 | 1,350 |
| 2000-10-27 | 136 | 136 | 135 | 135 | 9,000 | 1,350 |
| 2000-10-26 | 135 | 136 | 133 | 136 | 32,000 | 1,360 |
| 2000-10-25 | 136 | 137 | 135 | 135 | 31,000 | 1,350 |
| 2000-10-24 | 133 | 134 | 132 | 133 | 35,000 | 1,330 |
| 2000-10-23 | 135 | 136 | 132 | 132 | 51,000 | 1,320 |
| 2000-10-20 | 137 | 137 | 135 | 137 | 16,000 | 1,370 |
| 2000-10-19 | 135 | 136 | 135 | 136 | 36,000 | 1,360 |
| 2000-10-18 | 137 | 137 | 135 | 135 | 19,000 | 1,350 |
| 2000-10-17 | 139 | 139 | 135 | 137 | 12,000 | 1,370 |
| 2000-10-16 | 136 | 138 | 136 | 137 | 14,000 | 1,370 |
| 2000-10-13 | 136 | 137 | 135 | 137 | 35,000 | 1,370 |
| 2000-10-12 | 135 | 139 | 135 | 135 | 26,000 | 1,350 |
| 2000-10-11 | 140 | 140 | 135 | 138 | 31,000 | 1,380 |
| 2000-10-10 | 139 | 141 | 135 | 137 | 45,000 | 1,370 |
| 2000-10-06 | 137 | 139 | 136 | 138 | 56,000 | 1,380 |
| 2000-10-05 | 136 | 140 | 136 | 137 | 31,000 | 1,370 |
| 2000-10-04 | 138 | 140 | 137 | 140 | 67,000 | 1,400 |
| 2000-10-03 | 142 | 143 | 138 | 142 | 72,000 | 1,420 |
| 2000-10-02 | 141 | 142 | 135 | 142 | 58,000 | 1,420 |
| 2000-09-29 | 140 | 141 | 138 | 141 | 53,000 | 1,410 |
| 2000-09-28 | 141 | 142 | 140 | 140 | 57,000 | 1,400 |
| 2000-09-27 | 142 | 143 | 140 | 141 | 16,000 | 1,410 |
| 2000-09-26 | 146 | 146 | 142 | 142 | 45,000 | 1,420 |
| 2000-09-25 | 149 | 149 | 145 | 145 | 80,000 | 1,450 |
| 2000-09-22 | 147 | 149 | 147 | 148 | 34,000 | 1,480 |
| 2000-09-21 | 147 | 149 | 147 | 149 | 48,000 | 1,490 |
| 2000-09-20 | 146 | 148 | 145 | 148 | 44,000 | 1,480 |
| 2000-09-19 | 145 | 145 | 143 | 145 | 34,000 | 1,450 |
| 2000-09-18 | 143 | 143 | 141 | 143 | 64,000 | 1,430 |
| 2000-09-14 | 143 | 146 | 143 | 145 | 19,000 | 1,450 |
| 2000-09-13 | 143 | 143 | 138 | 142 | 347,000 | 1,420 |
| 2000-09-12 | 145 | 146 | 143 | 143 | 158,000 | 1,430 |
| 2000-09-11 | 148 | 152 | 145 | 145 | 52,000 | 1,450 |
| 2000-09-08 | 148 | 151 | 146 | 147 | 79,000 | 1,470 |
| 2000-09-07 | 153 | 153 | 146 | 148 | 107,000 | 1,480 |
| 2000-09-06 | 152 | 153 | 150 | 150 | 28,000 | 1,500 |
| 2000-09-05 | 151 | 153 | 150 | 150 | 79,000 | 1,500 |
| 2000-09-04 | 154 | 159 | 154 | 156 | 18,000 | 1,560 |
| 2000-09-01 | 163 | 163 | 153 | 153 | 48,000 | 1,530 |
| 2000-08-31 | 162 | 165 | 162 | 162 | 19,000 | 1,620 |
| 2000-08-30 | 165 | 168 | 162 | 166 | 31,000 | 1,660 |
| 2000-08-29 | 166 | 167 | 165 | 166 | 68,000 | 1,660 |
| 2000-08-28 | 168 | 168 | 166 | 166 | 41,000 | 1,660 |
| 2000-08-25 | 169 | 170 | 167 | 169 | 30,000 | 1,690 |
| 2000-08-24 | 167 | 171 | 167 | 170 | 66,000 | 1,700 |
| 2000-08-23 | 169 | 171 | 166 | 168 | 25,000 | 1,680 |
| 2000-08-22 | 169 | 175 | 168 | 169 | 80,000 | 1,690 |
| 2000-08-21 | 174 | 174 | 170 | 170 | 58,000 | 1,700 |
| 2000-08-18 | 174 | 174 | 172 | 173 | 24,000 | 1,730 |
| 2000-08-17 | 175 | 175 | 171 | 171 | 29,000 | 1,710 |
| 2000-08-16 | 175 | 176 | 171 | 172 | 63,000 | 1,720 |
| 2000-08-15 | 175 | 175 | 172 | 174 | 75,000 | 1,740 |
| 2000-08-14 | 171 | 174 | 171 | 173 | 33,000 | 1,730 |
| 2000-08-11 | 170 | 173 | 169 | 172 | 13,000 | 1,720 |
| 2000-08-10 | 168 | 170 | 168 | 168 | 56,000 | 1,680 |
| 2000-08-09 | 169 | 172 | 168 | 168 | 30,000 | 1,680 |
| 2000-08-08 | 175 | 175 | 169 | 173 | 31,000 | 1,730 |
| 2000-08-07 | 175 | 175 | 168 | 175 | 35,000 | 1,750 |
| 2000-08-04 | 176 | 176 | 169 | 169 | 51,000 | 1,690 |
| 2000-08-03 | 170 | 176 | 168 | 176 | 54,000 | 1,760 |
| 2000-08-02 | 173 | 175 | 170 | 171 | 47,000 | 1,710 |
| 2000-08-01 | 169 | 175 | 169 | 175 | 57,000 | 1,750 |
| 2000-07-31 | 168 | 170 | 166 | 169 | 139,000 | 1,690 |
| 2000-07-28 | 171 | 176 | 169 | 176 | 165,000 | 1,760 |
| 2000-07-27 | 171 | 176 | 171 | 174 | 185,000 | 1,740 |
| 2000-07-26 | 180 | 181 | 173 | 176 | 133,000 | 1,760 |
| 2000-07-25 | 170 | 179 | 168 | 179 | 228,000 | 1,790 |
| 2000-07-24 | 185 | 185 | 172 | 174 | 339,000 | 1,740 |
| 2000-07-21 | 201 | 205 | 189 | 189 | 713,000 | 1,890 |
| 2000-07-19 | 188 | 209 | 179 | 191 | 2,100,000 | 1,910 |
| 2000-07-18 | 190 | 196 | 187 | 189 | 1,657,000 | 1,890 |
| 2000-07-17 | 184 | 187 | 182 | 185 | 1,047,000 | 1,850 |
| 2000-07-14 | 169 | 179 | 169 | 179 | 1,108,000 | 1,790 |
| 2000-07-13 | 160 | 172 | 159 | 169 | 819,000 | 1,690 |
| 2000-07-12 | 155 | 159 | 154 | 158 | 109,000 | 1,580 |
| 2000-07-11 | 154 | 155 | 153 | 153 | 82,000 | 1,530 |
| 2000-07-10 | 155 | 156 | 153 | 154 | 50,000 | 1,540 |
| 2000-07-07 | 154 | 158 | 151 | 156 | 37,000 | 1,560 |
| 2000-07-06 | 148 | 155 | 148 | 155 | 46,000 | 1,550 |
| 2000-07-05 | 156 | 160 | 152 | 157 | 65,000 | 1,570 |
| 2000-07-04 | 161 | 161 | 156 | 160 | 203,000 | 1,600 |
| 2000-07-03 | 149 | 160 | 149 | 159 | 240,000 | 1,590 |
| 2000-06-30 | 148 | 149 | 146 | 148 | 70,000 | 1,480 |
| 2000-06-29 | 143 | 147 | 143 | 146 | 77,000 | 1,460 |
| 2000-06-28 | 142 | 142 | 140 | 142 | 76,000 | 1,420 |
| 2000-06-27 | 141 | 143 | 141 | 142 | 17,000 | 1,420 |
| 2000-06-26 | 140 | 142 | 140 | 142 | 26,000 | 1,420 |
| 2000-06-23 | 141 | 141 | 139 | 140 | 47,000 | 1,400 |
| 2000-06-22 | 141 | 143 | 140 | 140 | 18,000 | 1,400 |
| 2000-06-21 | 144 | 144 | 140 | 141 | 54,000 | 1,410 |
| 2000-06-20 | 144 | 144 | 142 | 144 | 10,000 | 1,440 |
| 2000-06-19 | 142 | 144 | 142 | 143 | 38,000 | 1,430 |
| 2000-06-16 | 142 | 144 | 142 | 143 | 12,000 | 1,430 |
| 2000-06-15 | 143 | 144 | 141 | 144 | 44,000 | 1,440 |
| 2000-06-14 | 147 | 147 | 144 | 144 | 44,000 | 1,440 |
| 2000-06-13 | 144 | 145 | 144 | 144 | 85,000 | 1,440 |
| 2000-06-12 | 147 | 147 | 144 | 147 | 75,000 | 1,470 |
| 2000-06-09 | 139 | 143 | 138 | 142 | 81,000 | 1,420 |
| 2000-06-08 | 143 | 144 | 143 | 144 | 13,000 | 1,440 |
| 2000-06-07 | 140 | 144 | 140 | 140 | 11,000 | 1,400 |
| 2000-06-06 | 140 | 142 | 139 | 140 | 10,000 | 1,400 |
| 2000-06-05 | 140 | 144 | 140 | 144 | 41,000 | 1,440 |
| 2000-06-02 | 138 | 141 | 138 | 141 | 18,000 | 1,410 |
| 2000-06-01 | 138 | 141 | 138 | 141 | 43,000 | 1,410 |
| 2000-05-31 | 139 | 141 | 137 | 141 | 33,000 | 1,410 |
| 2000-05-30 | 141 | 142 | 138 | 138 | 23,000 | 1,380 |
| 2000-05-29 | 139 | 141 | 138 | 141 | 27,000 | 1,410 |
| 2000-05-26 | 140 | 144 | 139 | 140 | 25,000 | 1,400 |
| 2000-05-25 | 142 | 144 | 142 | 144 | 12,000 | 1,440 |
| 2000-05-24 | 140 | 143 | 140 | 140 | 34,000 | 1,400 |
| 2000-05-23 | 138 | 141 | 138 | 141 | 36,000 | 1,410 |
| 2000-05-22 | 139 | 139 | 138 | 138 | 85,000 | 1,380 |
| 2000-05-19 | 140 | 141 | 139 | 140 | 33,000 | 1,400 |
| 2000-05-18 | 141 | 142 | 141 | 141 | 35,000 | 1,410 |
| 2000-05-17 | 144 | 144 | 141 | 141 | 18,000 | 1,410 |
| 2000-05-16 | 144 | 144 | 140 | 140 | 12,000 | 1,400 |
| 2000-05-15 | 140 | 145 | 139 | 141 | 17,000 | 1,410 |
| 2000-05-12 | 140 | 144 | 140 | 140 | 42,000 | 1,400 |
| 2000-05-11 | 140 | 142 | 140 | 140 | 7,000 | 1,400 |
| 2000-05-10 | 137 | 142 | 136 | 142 | 71,000 | 1,420 |
| 2000-05-09 | 137 | 138 | 137 | 137 | 26,000 | 1,370 |
| 2000-05-08 | 136 | 137 | 136 | 137 | 16,000 | 1,370 |
| 2000-05-02 | 138 | 140 | 136 | 137 | 45,000 | 1,370 |
| 2000-05-01 | 140 | 140 | 137 | 140 | 17,000 | 1,400 |
| 2000-04-28 | 140 | 143 | 137 | 137 | 48,000 | 1,370 |
| 2000-04-27 | 138 | 139 | 138 | 138 | 17,000 | 1,380 |
| 2000-04-26 | 139 | 140 | 139 | 139 | 17,000 | 1,390 |
| 2000-04-25 | 138 | 143 | 138 | 141 | 33,000 | 1,410 |
| 2000-04-24 | 139 | 140 | 138 | 138 | 31,000 | 1,380 |
| 2000-04-21 | 139 | 141 | 139 | 140 | 13,000 | 1,400 |
| 2000-04-20 | 138 | 147 | 138 | 145 | 28,000 | 1,450 |
| 2000-04-19 | 141 | 144 | 139 | 139 | 35,000 | 1,390 |
| 2000-04-18 | 143 | 143 | 139 | 140 | 21,000 | 1,400 |
| 2000-04-17 | 139 | 142 | 136 | 136 | 67,000 | 1,360 |
| 2000-04-14 | 149 | 149 | 145 | 145 | 37,000 | 1,450 |
| 2000-04-13 | 148 | 150 | 145 | 145 | 83,000 | 1,450 |
| 2000-04-12 | 145 | 148 | 145 | 148 | 53,000 | 1,480 |
| 2000-04-11 | 145 | 147 | 145 | 146 | 89,000 | 1,460 |
| 2000-04-10 | 143 | 145 | 143 | 145 | 21,000 | 1,450 |
| 2000-04-07 | 141 | 143 | 141 | 142 | 29,000 | 1,420 |
| 2000-04-06 | 141 | 142 | 141 | 141 | 33,000 | 1,410 |
| 2000-04-05 | 145 | 147 | 140 | 140 | 88,000 | 1,400 |
| 2000-04-04 | 140 | 142 | 140 | 141 | 23,000 | 1,410 |
| 2000-04-03 | 143 | 143 | 139 | 142 | 30,000 | 1,420 |
| 2000-03-31 | 141 | 142 | 140 | 140 | 21,000 | 1,400 |
| 2000-03-30 | 140 | 143 | 137 | 140 | 424,000 | 1,400 |
| 2000-03-29 | 139 | 143 | 139 | 140 | 128,000 | 1,400 |
| 2000-03-28 | 147 | 147 | 141 | 143 | 40,000 | 1,430 |
| 2000-03-27 | 142 | 147 | 139 | 147 | 180,000 | 1,470 |
| 2000-03-24 | 145 | 145 | 139 | 140 | 42,000 | 1,400 |
| 2000-03-23 | 140 | 144 | 138 | 144 | 57,000 | 1,440 |
| 2000-03-22 | 141 | 144 | 139 | 140 | 54,000 | 1,400 |
| 2000-03-21 | 142 | 146 | 142 | 145 | 13,000 | 1,450 |
| 2000-03-17 | 144 | 146 | 140 | 146 | 78,000 | 1,460 |
| 2000-03-16 | 142 | 144 | 141 | 144 | 23,000 | 1,440 |
| 2000-03-15 | 138 | 142 | 138 | 142 | 71,000 | 1,420 |
| 2000-03-14 | 139 | 143 | 138 | 138 | 126,000 | 1,380 |
| 2000-03-13 | 135 | 144 | 133 | 139 | 104,000 | 1,390 |
| 2000-03-10 | 128 | 138 | 128 | 136 | 211,000 | 1,360 |
| 2000-03-09 | 133 | 137 | 133 | 133 | 49,000 | 1,330 |
| 2000-03-08 | 138 | 138 | 135 | 138 | 31,000 | 1,380 |
| 2000-03-07 | 135 | 138 | 133 | 138 | 61,000 | 1,380 |
| 2000-03-06 | 135 | 138 | 133 | 135 | 38,000 | 1,350 |
| 2000-03-03 | 136 | 137 | 132 | 136 | 14,000 | 1,360 |
| 2000-03-02 | 135 | 137 | 132 | 137 | 23,000 | 1,370 |
| 2000-03-01 | 134 | 135 | 133 | 135 | 16,000 | 1,350 |
| 2000-02-29 | 134 | 134 | 132 | 132 | 26,000 | 1,320 |
| 2000-02-28 | 131 | 135 | 131 | 133 | 27,000 | 1,330 |
| 2000-02-25 | 131 | 132 | 130 | 131 | 30,000 | 1,310 |
| 2000-02-24 | 130 | 133 | 130 | 130 | 14,000 | 1,300 |
| 2000-02-23 | 130 | 132 | 130 | 132 | 23,000 | 1,320 |
| 2000-02-22 | 130 | 134 | 130 | 130 | 58,000 | 1,300 |
| 2000-02-21 | 134 | 134 | 130 | 130 | 44,000 | 1,300 |
| 2000-02-18 | 136 | 136 | 133 | 135 | 25,000 | 1,350 |
| 2000-02-17 | 135 | 142 | 135 | 136 | 45,000 | 1,360 |
| 2000-02-16 | 134 | 135 | 132 | 135 | 49,000 | 1,350 |
| 2000-02-15 | 136 | 137 | 133 | 133 | 45,000 | 1,330 |
| 2000-02-14 | 137 | 139 | 135 | 135 | 59,000 | 1,350 |
| 2000-02-10 | 140 | 141 | 137 | 137 | 104,000 | 1,370 |
| 2000-02-09 | 142 | 142 | 140 | 140 | 49,000 | 1,400 |
| 2000-02-08 | 144 | 145 | 143 | 145 | 37,000 | 1,450 |
| 2000-02-07 | 143 | 145 | 143 | 144 | 59,000 | 1,440 |
| 2000-02-04 | 143 | 145 | 143 | 143 | 53,000 | 1,430 |
| 2000-02-03 | 138 | 145 | 138 | 141 | 50,000 | 1,410 |
| 2000-02-02 | 139 | 140 | 138 | 138 | 49,000 | 1,380 |
| 2000-02-01 | 140 | 141 | 139 | 139 | 57,000 | 1,390 |
| 2000-01-31 | 140 | 141 | 138 | 138 | 52,000 | 1,380 |
| 2000-01-28 | 143 | 144 | 139 | 140 | 79,000 | 1,400 |
| 2000-01-27 | 143 | 145 | 143 | 143 | 35,000 | 1,430 |
| 2000-01-26 | 145 | 146 | 143 | 143 | 49,000 | 1,430 |
| 2000-01-25 | 150 | 150 | 145 | 145 | 24,000 | 1,450 |
| 2000-01-24 | 153 | 153 | 149 | 150 | 43,000 | 1,500 |
| 2000-01-21 | 151 | 151 | 148 | 150 | 36,000 | 1,500 |
| 2000-01-20 | 148 | 153 | 148 | 150 | 63,000 | 1,500 |
| 2000-01-19 | 150 | 151 | 149 | 149 | 36,000 | 1,490 |
| 2000-01-18 | 153 | 153 | 150 | 150 | 95,000 | 1,500 |
| 2000-01-17 | 150 | 155 | 150 | 150 | 80,000 | 1,500 |
| 2000-01-14 | 155 | 160 | 152 | 152 | 321,000 | 1,520 |
| 2000-01-13 | 138 | 150 | 137 | 150 | 191,000 | 1,500 |
| 2000-01-12 | 141 | 142 | 138 | 138 | 33,000 | 1,380 |
| 2000-01-11 | 143 | 144 | 141 | 144 | 16,000 | 1,440 |
| 2000-01-07 | 138 | 143 | 138 | 143 | 16,000 | 1,430 |
| 2000-01-06 | 140 | 141 | 138 | 138 | 35,000 | 1,380 |
| 2000-01-05 | 137 | 140 | 137 | 140 | 22,000 | 1,400 |
| 2000-01-04 | 143 | 143 | 137 | 137 | 20,000 | 1,370 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
