9351 東洋埠頭(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 153 | 155 | 149 | 149 | 18,000 | 1,490 |
| 2001-12-27 | 150 | 154 | 150 | 154 | 24,000 | 1,540 |
| 2001-12-26 | 153 | 155 | 150 | 150 | 41,000 | 1,500 |
| 2001-12-25 | 149 | 153 | 146 | 153 | 46,000 | 1,530 |
| 2001-12-21 | 150 | 151 | 149 | 149 | 55,000 | 1,490 |
| 2001-12-20 | 145 | 145 | 142 | 143 | 61,000 | 1,430 |
| 2001-12-19 | 149 | 150 | 143 | 145 | 67,000 | 1,450 |
| 2001-12-18 | 150 | 150 | 148 | 150 | 59,000 | 1,500 |
| 2001-12-17 | 151 | 153 | 150 | 150 | 57,000 | 1,500 |
| 2001-12-14 | 150 | 154 | 149 | 149 | 142,000 | 1,490 |
| 2001-12-13 | 155 | 158 | 152 | 158 | 51,000 | 1,580 |
| 2001-12-12 | 152 | 156 | 152 | 156 | 35,000 | 1,560 |
| 2001-12-11 | 158 | 159 | 151 | 151 | 86,000 | 1,510 |
| 2001-12-10 | 154 | 158 | 153 | 158 | 43,000 | 1,580 |
| 2001-12-07 | 158 | 158 | 151 | 153 | 44,000 | 1,530 |
| 2001-12-06 | 155 | 159 | 154 | 158 | 45,000 | 1,580 |
| 2001-12-05 | 153 | 155 | 151 | 152 | 43,000 | 1,520 |
| 2001-12-04 | 152 | 155 | 151 | 155 | 37,000 | 1,550 |
| 2001-12-03 | 160 | 160 | 151 | 154 | 32,000 | 1,540 |
| 2001-11-30 | 157 | 157 | 155 | 155 | 14,000 | 1,550 |
| 2001-11-29 | 155 | 160 | 155 | 155 | 17,000 | 1,550 |
| 2001-11-28 | 157 | 160 | 155 | 155 | 20,000 | 1,550 |
| 2001-11-27 | 160 | 160 | 157 | 158 | 38,000 | 1,580 |
| 2001-11-26 | 156 | 160 | 156 | 160 | 16,000 | 1,600 |
| 2001-11-22 | 159 | 159 | 152 | 156 | 47,000 | 1,560 |
| 2001-11-21 | 152 | 157 | 152 | 156 | 19,000 | 1,560 |
| 2001-11-20 | 154 | 154 | 153 | 153 | 12,000 | 1,530 |
| 2001-11-19 | 153 | 156 | 153 | 153 | 21,000 | 1,530 |
| 2001-11-16 | 155 | 160 | 155 | 158 | 53,000 | 1,580 |
| 2001-11-15 | 152 | 155 | 152 | 155 | 34,000 | 1,550 |
| 2001-11-14 | 155 | 156 | 150 | 152 | 48,000 | 1,520 |
| 2001-11-13 | 156 | 156 | 150 | 154 | 54,000 | 1,540 |
| 2001-11-12 | 153 | 157 | 153 | 156 | 15,000 | 1,560 |
| 2001-11-09 | 161 | 161 | 151 | 151 | 57,000 | 1,510 |
| 2001-11-08 | 161 | 162 | 159 | 162 | 33,000 | 1,620 |
| 2001-11-07 | 162 | 163 | 159 | 162 | 66,000 | 1,620 |
| 2001-11-06 | 163 | 163 | 159 | 162 | 40,000 | 1,620 |
| 2001-11-05 | 164 | 164 | 161 | 164 | 26,000 | 1,640 |
| 2001-11-02 | 161 | 162 | 159 | 159 | 37,000 | 1,590 |
| 2001-11-01 | 163 | 163 | 159 | 161 | 21,000 | 1,610 |
| 2001-10-31 | 163 | 163 | 160 | 163 | 35,000 | 1,630 |
| 2001-10-30 | 161 | 162 | 160 | 161 | 11,000 | 1,610 |
| 2001-10-29 | 160 | 163 | 160 | 163 | 32,000 | 1,630 |
| 2001-10-26 | 164 | 166 | 160 | 160 | 50,000 | 1,600 |
| 2001-10-25 | 164 | 165 | 160 | 164 | 54,000 | 1,640 |
| 2001-10-24 | 159 | 164 | 159 | 164 | 46,000 | 1,640 |
| 2001-10-23 | 160 | 161 | 158 | 161 | 64,000 | 1,610 |
| 2001-10-22 | 159 | 159 | 157 | 159 | 43,000 | 1,590 |
| 2001-10-19 | 159 | 160 | 159 | 159 | 22,000 | 1,590 |
| 2001-10-18 | 159 | 160 | 159 | 159 | 9,000 | 1,590 |
| 2001-10-17 | 159 | 160 | 159 | 160 | 40,000 | 1,600 |
| 2001-10-16 | 160 | 160 | 159 | 159 | 21,000 | 1,590 |
| 2001-10-15 | 159 | 160 | 159 | 160 | 53,000 | 1,600 |
| 2001-10-12 | 160 | 160 | 157 | 160 | 61,000 | 1,600 |
| 2001-10-11 | 160 | 161 | 160 | 161 | 75,000 | 1,610 |
| 2001-10-10 | 161 | 161 | 156 | 160 | 43,000 | 1,600 |
| 2001-10-09 | 159 | 161 | 156 | 161 | 42,000 | 1,610 |
| 2001-10-05 | 159 | 164 | 156 | 156 | 37,000 | 1,560 |
| 2001-10-04 | 164 | 164 | 160 | 164 | 28,000 | 1,640 |
| 2001-10-03 | 163 | 165 | 160 | 162 | 41,000 | 1,620 |
| 2001-10-02 | 159 | 165 | 159 | 164 | 30,000 | 1,640 |
| 2001-10-01 | 160 | 161 | 158 | 160 | 55,000 | 1,600 |
| 2001-09-28 | 157 | 157 | 155 | 156 | 21,000 | 1,560 |
| 2001-09-27 | 156 | 157 | 153 | 156 | 37,000 | 1,560 |
| 2001-09-26 | 150 | 156 | 150 | 156 | 29,000 | 1,560 |
| 2001-09-25 | 157 | 157 | 150 | 153 | 54,000 | 1,530 |
| 2001-09-21 | 153 | 156 | 150 | 156 | 104,000 | 1,560 |
| 2001-09-20 | 153 | 154 | 153 | 153 | 28,000 | 1,530 |
| 2001-09-19 | 150 | 155 | 150 | 152 | 66,000 | 1,520 |
| 2001-09-18 | 148 | 155 | 148 | 151 | 69,000 | 1,510 |
| 2001-09-17 | 151 | 152 | 148 | 148 | 134,000 | 1,480 |
| 2001-09-14 | 154 | 154 | 150 | 152 | 141,000 | 1,520 |
| 2001-09-13 | 148 | 154 | 147 | 154 | 69,000 | 1,540 |
| 2001-09-12 | 150 | 152 | 149 | 152 | 121,000 | 1,520 |
| 2001-09-11 | 157 | 159 | 155 | 159 | 58,000 | 1,590 |
| 2001-09-10 | 156 | 160 | 155 | 160 | 66,000 | 1,600 |
| 2001-09-07 | 162 | 163 | 156 | 157 | 75,000 | 1,570 |
| 2001-09-06 | 160 | 165 | 160 | 165 | 49,000 | 1,650 |
| 2001-09-05 | 160 | 164 | 160 | 160 | 43,000 | 1,600 |
| 2001-09-04 | 164 | 164 | 160 | 161 | 83,000 | 1,610 |
| 2001-09-03 | 160 | 169 | 160 | 160 | 70,000 | 1,600 |
| 2001-08-31 | 164 | 164 | 162 | 162 | 152,000 | 1,620 |
| 2001-08-30 | 171 | 171 | 162 | 167 | 148,000 | 1,670 |
| 2001-08-29 | 179 | 179 | 173 | 173 | 133,000 | 1,730 |
| 2001-08-28 | 178 | 183 | 178 | 179 | 117,000 | 1,790 |
| 2001-08-27 | 183 | 185 | 178 | 178 | 136,000 | 1,780 |
| 2001-08-24 | 183 | 184 | 181 | 183 | 195,000 | 1,830 |
| 2001-08-23 | 185 | 188 | 181 | 181 | 639,000 | 1,810 |
| 2001-08-22 | 173 | 184 | 173 | 182 | 292,000 | 1,820 |
| 2001-08-21 | 178 | 179 | 172 | 173 | 96,000 | 1,730 |
| 2001-08-20 | 178 | 180 | 173 | 178 | 251,000 | 1,780 |
| 2001-08-17 | 179 | 183 | 172 | 179 | 604,000 | 1,790 |
| 2001-08-16 | 166 | 178 | 164 | 178 | 466,000 | 1,780 |
| 2001-08-15 | 163 | 165 | 161 | 165 | 76,000 | 1,650 |
| 2001-08-14 | 164 | 164 | 160 | 163 | 20,000 | 1,630 |
| 2001-08-13 | 160 | 163 | 160 | 161 | 21,000 | 1,610 |
| 2001-08-10 | 163 | 164 | 160 | 162 | 39,000 | 1,620 |
| 2001-08-09 | 162 | 163 | 160 | 163 | 30,000 | 1,630 |
| 2001-08-08 | 160 | 164 | 160 | 162 | 86,000 | 1,620 |
| 2001-08-07 | 161 | 161 | 160 | 160 | 35,000 | 1,600 |
| 2001-08-06 | 160 | 160 | 157 | 159 | 32,000 | 1,590 |
| 2001-08-03 | 156 | 158 | 156 | 157 | 28,000 | 1,570 |
| 2001-08-02 | 159 | 161 | 155 | 160 | 67,000 | 1,600 |
| 2001-08-01 | 158 | 159 | 157 | 158 | 14,000 | 1,580 |
| 2001-07-31 | 154 | 157 | 154 | 155 | 51,000 | 1,550 |
| 2001-07-30 | 160 | 160 | 154 | 158 | 43,000 | 1,580 |
| 2001-07-27 | 158 | 160 | 157 | 160 | 35,000 | 1,600 |
| 2001-07-26 | 156 | 159 | 156 | 159 | 15,000 | 1,590 |
| 2001-07-25 | 157 | 158 | 154 | 155 | 31,000 | 1,550 |
| 2001-07-24 | 150 | 158 | 150 | 153 | 38,000 | 1,530 |
| 2001-07-23 | 154 | 155 | 151 | 154 | 60,000 | 1,540 |
| 2001-07-19 | 158 | 158 | 156 | 157 | 26,000 | 1,570 |
| 2001-07-18 | 159 | 160 | 157 | 157 | 97,000 | 1,570 |
| 2001-07-17 | 162 | 164 | 160 | 160 | 48,000 | 1,600 |
| 2001-07-16 | 161 | 162 | 160 | 162 | 105,000 | 1,620 |
| 2001-07-13 | 163 | 164 | 160 | 160 | 86,000 | 1,600 |
| 2001-07-12 | 161 | 163 | 161 | 163 | 52,000 | 1,630 |
| 2001-07-11 | 164 | 164 | 161 | 161 | 46,000 | 1,610 |
| 2001-07-10 | 161 | 164 | 160 | 163 | 79,000 | 1,630 |
| 2001-07-09 | 160 | 163 | 160 | 160 | 57,000 | 1,600 |
| 2001-07-06 | 164 | 164 | 160 | 160 | 52,000 | 1,600 |
| 2001-07-05 | 163 | 164 | 161 | 164 | 103,000 | 1,640 |
| 2001-07-04 | 164 | 164 | 161 | 161 | 35,000 | 1,610 |
| 2001-07-03 | 163 | 164 | 161 | 164 | 78,000 | 1,640 |
| 2001-07-02 | 167 | 168 | 162 | 162 | 106,000 | 1,620 |
| 2001-06-29 | 163 | 164 | 160 | 164 | 106,000 | 1,640 |
| 2001-06-28 | 163 | 163 | 160 | 160 | 138,000 | 1,600 |
| 2001-06-27 | 164 | 164 | 162 | 163 | 108,000 | 1,630 |
| 2001-06-26 | 164 | 164 | 161 | 163 | 134,000 | 1,630 |
| 2001-06-25 | 163 | 165 | 160 | 161 | 133,000 | 1,610 |
| 2001-06-22 | 165 | 165 | 160 | 163 | 190,000 | 1,630 |
| 2001-06-21 | 164 | 164 | 160 | 163 | 45,000 | 1,630 |
| 2001-06-20 | 160 | 163 | 159 | 159 | 34,000 | 1,590 |
| 2001-06-19 | 164 | 165 | 160 | 160 | 74,000 | 1,600 |
| 2001-06-18 | 154 | 164 | 154 | 164 | 43,000 | 1,640 |
| 2001-06-15 | 152 | 155 | 152 | 154 | 33,000 | 1,540 |
| 2001-06-14 | 155 | 157 | 155 | 155 | 30,000 | 1,550 |
| 2001-06-13 | 156 | 156 | 152 | 153 | 30,000 | 1,530 |
| 2001-06-12 | 157 | 159 | 157 | 157 | 27,000 | 1,570 |
| 2001-06-11 | 153 | 160 | 153 | 157 | 26,000 | 1,570 |
| 2001-06-08 | 148 | 157 | 147 | 157 | 144,000 | 1,570 |
| 2001-06-07 | 157 | 158 | 156 | 158 | 28,000 | 1,580 |
| 2001-06-06 | 159 | 159 | 157 | 157 | 24,000 | 1,570 |
| 2001-06-05 | 159 | 159 | 158 | 158 | 67,000 | 1,580 |
| 2001-06-04 | 157 | 159 | 157 | 159 | 5,000 | 1,590 |
| 2001-06-01 | 158 | 159 | 155 | 157 | 28,000 | 1,570 |
| 2001-05-31 | 159 | 160 | 158 | 160 | 17,000 | 1,600 |
| 2001-05-30 | 161 | 163 | 158 | 158 | 32,000 | 1,580 |
| 2001-05-29 | 165 | 165 | 162 | 164 | 51,000 | 1,640 |
| 2001-05-28 | 165 | 167 | 165 | 165 | 24,000 | 1,650 |
| 2001-05-25 | 166 | 167 | 164 | 165 | 77,000 | 1,650 |
| 2001-05-24 | 163 | 164 | 162 | 162 | 28,000 | 1,620 |
| 2001-05-23 | 165 | 165 | 161 | 163 | 27,000 | 1,630 |
| 2001-05-22 | 166 | 167 | 160 | 164 | 38,000 | 1,640 |
| 2001-05-21 | 165 | 166 | 163 | 166 | 23,000 | 1,660 |
| 2001-05-18 | 160 | 165 | 160 | 163 | 26,000 | 1,630 |
| 2001-05-17 | 161 | 164 | 160 | 164 | 34,000 | 1,640 |
| 2001-05-16 | 154 | 156 | 154 | 156 | 42,000 | 1,560 |
| 2001-05-15 | 160 | 160 | 158 | 158 | 30,000 | 1,580 |
| 2001-05-14 | 162 | 166 | 160 | 160 | 26,000 | 1,600 |
| 2001-05-11 | 161 | 163 | 161 | 161 | 14,000 | 1,610 |
| 2001-05-10 | 160 | 161 | 156 | 161 | 56,000 | 1,610 |
| 2001-05-09 | 163 | 163 | 159 | 161 | 44,000 | 1,610 |
| 2001-05-08 | 167 | 167 | 164 | 164 | 43,000 | 1,640 |
| 2001-05-07 | 172 | 172 | 167 | 168 | 41,000 | 1,680 |
| 2001-05-02 | 175 | 175 | 170 | 172 | 76,000 | 1,720 |
| 2001-05-01 | 171 | 175 | 171 | 172 | 137,000 | 1,720 |
| 2001-04-27 | 172 | 175 | 170 | 171 | 113,000 | 1,710 |
| 2001-04-26 | 174 | 176 | 170 | 170 | 120,000 | 1,700 |
| 2001-04-25 | 164 | 173 | 164 | 170 | 125,000 | 1,700 |
| 2001-04-24 | 164 | 164 | 161 | 164 | 58,000 | 1,640 |
| 2001-04-23 | 163 | 164 | 160 | 161 | 105,000 | 1,610 |
| 2001-04-20 | 165 | 165 | 158 | 162 | 59,000 | 1,620 |
| 2001-04-19 | 166 | 166 | 163 | 166 | 39,000 | 1,660 |
| 2001-04-18 | 163 | 166 | 163 | 165 | 37,000 | 1,650 |
| 2001-04-17 | 168 | 168 | 166 | 166 | 67,000 | 1,660 |
| 2001-04-16 | 164 | 169 | 164 | 168 | 79,000 | 1,680 |
| 2001-04-13 | 161 | 164 | 161 | 164 | 38,000 | 1,640 |
| 2001-04-12 | 161 | 163 | 160 | 160 | 39,000 | 1,600 |
| 2001-04-11 | 161 | 162 | 160 | 162 | 37,000 | 1,620 |
| 2001-04-10 | 160 | 165 | 160 | 163 | 61,000 | 1,630 |
| 2001-04-09 | 160 | 160 | 156 | 157 | 53,000 | 1,570 |
| 2001-04-06 | 168 | 168 | 155 | 155 | 144,000 | 1,550 |
| 2001-04-05 | 157 | 174 | 157 | 166 | 210,000 | 1,660 |
| 2001-04-04 | 149 | 158 | 147 | 150 | 83,000 | 1,500 |
| 2001-04-03 | 149 | 152 | 146 | 148 | 52,000 | 1,480 |
| 2001-04-02 | 149 | 149 | 146 | 147 | 48,000 | 1,470 |
| 2001-03-30 | 147 | 150 | 145 | 150 | 60,000 | 1,500 |
| 2001-03-29 | 150 | 151 | 145 | 145 | 41,000 | 1,450 |
| 2001-03-28 | 155 | 155 | 148 | 148 | 36,000 | 1,480 |
| 2001-03-27 | 151 | 156 | 150 | 155 | 89,000 | 1,550 |
| 2001-03-26 | 150 | 158 | 150 | 158 | 117,000 | 1,580 |
| 2001-03-23 | 148 | 149 | 147 | 149 | 56,000 | 1,490 |
| 2001-03-22 | 150 | 150 | 146 | 146 | 36,000 | 1,460 |
| 2001-03-21 | 145 | 150 | 145 | 146 | 64,000 | 1,460 |
| 2001-03-19 | 143 | 144 | 140 | 143 | 80,000 | 1,430 |
| 2001-03-16 | 144 | 146 | 141 | 143 | 52,000 | 1,430 |
| 2001-03-15 | 140 | 143 | 139 | 143 | 40,000 | 1,430 |
| 2001-03-14 | 141 | 143 | 141 | 141 | 44,000 | 1,410 |
| 2001-03-13 | 145 | 145 | 135 | 141 | 68,000 | 1,410 |
| 2001-03-12 | 150 | 150 | 146 | 147 | 31,000 | 1,470 |
| 2001-03-09 | 149 | 149 | 145 | 149 | 81,000 | 1,490 |
| 2001-03-08 | 148 | 148 | 145 | 145 | 15,000 | 1,450 |
| 2001-03-07 | 149 | 150 | 145 | 149 | 25,000 | 1,490 |
| 2001-03-06 | 144 | 150 | 144 | 149 | 45,000 | 1,490 |
| 2001-03-05 | 145 | 145 | 144 | 144 | 15,000 | 1,440 |
| 2001-03-02 | 146 | 148 | 144 | 144 | 90,000 | 1,440 |
| 2001-03-01 | 148 | 148 | 145 | 148 | 76,000 | 1,480 |
| 2001-02-28 | 144 | 148 | 144 | 147 | 55,000 | 1,470 |
| 2001-02-27 | 143 | 146 | 143 | 143 | 56,000 | 1,430 |
| 2001-02-26 | 140 | 145 | 140 | 143 | 50,000 | 1,430 |
| 2001-02-23 | 140 | 142 | 138 | 141 | 58,000 | 1,410 |
| 2001-02-22 | 140 | 140 | 139 | 139 | 26,000 | 1,390 |
| 2001-02-21 | 139 | 140 | 137 | 140 | 60,000 | 1,400 |
| 2001-02-20 | 138 | 138 | 137 | 137 | 29,000 | 1,370 |
| 2001-02-19 | 138 | 139 | 137 | 138 | 31,000 | 1,380 |
| 2001-02-16 | 140 | 142 | 139 | 139 | 19,000 | 1,390 |
| 2001-02-15 | 139 | 142 | 139 | 140 | 44,000 | 1,400 |
| 2001-02-14 | 140 | 140 | 138 | 138 | 13,000 | 1,380 |
| 2001-02-13 | 140 | 140 | 138 | 138 | 11,000 | 1,380 |
| 2001-02-09 | 137 | 138 | 137 | 138 | 5,000 | 1,380 |
| 2001-02-08 | 138 | 140 | 136 | 138 | 33,000 | 1,380 |
| 2001-02-07 | 137 | 137 | 136 | 137 | 32,000 | 1,370 |
| 2001-02-06 | 137 | 138 | 136 | 136 | 51,000 | 1,360 |
| 2001-02-05 | 142 | 142 | 136 | 140 | 21,000 | 1,400 |
| 2001-02-02 | 137 | 138 | 136 | 138 | 38,000 | 1,380 |
| 2001-02-01 | 137 | 138 | 136 | 138 | 26,000 | 1,380 |
| 2001-01-31 | 139 | 142 | 139 | 141 | 32,000 | 1,410 |
| 2001-01-30 | 140 | 140 | 136 | 140 | 37,000 | 1,400 |
| 2001-01-29 | 140 | 144 | 139 | 142 | 37,000 | 1,420 |
| 2001-01-26 | 137 | 139 | 135 | 136 | 53,000 | 1,360 |
| 2001-01-25 | 136 | 138 | 135 | 135 | 31,000 | 1,350 |
| 2001-01-24 | 135 | 136 | 135 | 136 | 42,000 | 1,360 |
| 2001-01-23 | 138 | 138 | 134 | 135 | 28,000 | 1,350 |
| 2001-01-22 | 135 | 139 | 134 | 134 | 67,000 | 1,340 |
| 2001-01-19 | 140 | 140 | 132 | 133 | 120,000 | 1,330 |
| 2001-01-18 | 132 | 140 | 132 | 140 | 181,000 | 1,400 |
| 2001-01-17 | 133 | 135 | 132 | 132 | 106,000 | 1,320 |
| 2001-01-16 | 133 | 133 | 130 | 133 | 142,000 | 1,330 |
| 2001-01-15 | 133 | 134 | 132 | 133 | 32,000 | 1,330 |
| 2001-01-12 | 132 | 135 | 130 | 132 | 107,000 | 1,320 |
| 2001-01-11 | 134 | 135 | 132 | 132 | 63,000 | 1,320 |
| 2001-01-10 | 133 | 134 | 132 | 133 | 40,000 | 1,330 |
| 2001-01-09 | 135 | 135 | 130 | 132 | 80,000 | 1,320 |
| 2001-01-05 | 135 | 137 | 133 | 133 | 58,000 | 1,330 |
| 2001-01-04 | 140 | 140 | 135 | 135 | 11,000 | 1,350 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
