9351 東洋埠頭(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 142 | 144 | 142 | 143 | 7,000 | 1,430 |
| 2002-12-27 | 142 | 145 | 142 | 145 | 34,000 | 1,450 |
| 2002-12-26 | 143 | 143 | 140 | 142 | 32,000 | 1,420 |
| 2002-12-25 | 139 | 143 | 138 | 140 | 68,000 | 1,400 |
| 2002-12-24 | 139 | 140 | 138 | 138 | 42,000 | 1,380 |
| 2002-12-20 | 138 | 142 | 136 | 137 | 94,000 | 1,370 |
| 2002-12-19 | 135 | 138 | 134 | 138 | 111,000 | 1,380 |
| 2002-12-18 | 136 | 137 | 135 | 137 | 55,000 | 1,370 |
| 2002-12-17 | 136 | 138 | 136 | 137 | 49,000 | 1,370 |
| 2002-12-16 | 138 | 138 | 135 | 136 | 74,000 | 1,360 |
| 2002-12-13 | 137 | 139 | 136 | 139 | 129,000 | 1,390 |
| 2002-12-12 | 138 | 140 | 136 | 138 | 65,000 | 1,380 |
| 2002-12-11 | 140 | 144 | 139 | 140 | 66,000 | 1,400 |
| 2002-12-10 | 140 | 142 | 138 | 141 | 72,000 | 1,410 |
| 2002-12-09 | 141 | 143 | 139 | 139 | 82,000 | 1,390 |
| 2002-12-06 | 142 | 144 | 139 | 143 | 84,000 | 1,430 |
| 2002-12-05 | 146 | 146 | 140 | 141 | 133,000 | 1,410 |
| 2002-12-04 | 146 | 147 | 141 | 141 | 72,000 | 1,410 |
| 2002-12-03 | 149 | 150 | 146 | 147 | 55,000 | 1,470 |
| 2002-12-02 | 150 | 150 | 149 | 149 | 20,000 | 1,490 |
| 2002-11-29 | 144 | 150 | 144 | 150 | 58,000 | 1,500 |
| 2002-11-28 | 147 | 148 | 145 | 148 | 17,000 | 1,480 |
| 2002-11-27 | 143 | 149 | 143 | 147 | 42,000 | 1,470 |
| 2002-11-26 | 150 | 151 | 140 | 141 | 76,000 | 1,410 |
| 2002-11-25 | 148 | 149 | 147 | 149 | 40,000 | 1,490 |
| 2002-11-22 | 140 | 145 | 140 | 145 | 41,000 | 1,450 |
| 2002-11-21 | 144 | 144 | 143 | 144 | 23,000 | 1,440 |
| 2002-11-20 | 137 | 144 | 137 | 144 | 59,000 | 1,440 |
| 2002-11-19 | 140 | 149 | 136 | 136 | 54,000 | 1,360 |
| 2002-11-18 | 145 | 146 | 140 | 140 | 58,000 | 1,400 |
| 2002-11-15 | 148 | 148 | 147 | 147 | 28,000 | 1,470 |
| 2002-11-14 | 146 | 148 | 146 | 147 | 55,000 | 1,470 |
| 2002-11-13 | 147 | 148 | 146 | 147 | 21,000 | 1,470 |
| 2002-11-12 | 149 | 149 | 147 | 147 | 19,000 | 1,470 |
| 2002-11-11 | 148 | 148 | 147 | 148 | 19,000 | 1,480 |
| 2002-11-08 | 148 | 150 | 148 | 150 | 20,000 | 1,500 |
| 2002-11-07 | 151 | 151 | 149 | 149 | 27,000 | 1,490 |
| 2002-11-06 | 146 | 150 | 146 | 150 | 46,000 | 1,500 |
| 2002-11-05 | 146 | 150 | 146 | 150 | 30,000 | 1,500 |
| 2002-11-01 | 148 | 149 | 145 | 147 | 27,000 | 1,470 |
| 2002-10-31 | 150 | 151 | 148 | 148 | 18,000 | 1,480 |
| 2002-10-30 | 151 | 151 | 148 | 150 | 28,000 | 1,500 |
| 2002-10-29 | 154 | 154 | 149 | 149 | 30,000 | 1,490 |
| 2002-10-28 | 150 | 153 | 150 | 153 | 23,000 | 1,530 |
| 2002-10-25 | 152 | 153 | 151 | 153 | 44,000 | 1,530 |
| 2002-10-24 | 152 | 152 | 145 | 152 | 47,000 | 1,520 |
| 2002-10-23 | 148 | 150 | 147 | 148 | 51,000 | 1,480 |
| 2002-10-22 | 151 | 151 | 148 | 149 | 23,000 | 1,490 |
| 2002-10-21 | 153 | 153 | 152 | 153 | 15,000 | 1,530 |
| 2002-10-18 | 152 | 153 | 151 | 151 | 23,000 | 1,510 |
| 2002-10-17 | 154 | 154 | 151 | 151 | 30,000 | 1,510 |
| 2002-10-16 | 151 | 153 | 151 | 151 | 21,000 | 1,510 |
| 2002-10-15 | 153 | 153 | 149 | 151 | 45,000 | 1,510 |
| 2002-10-11 | 145 | 152 | 144 | 152 | 64,000 | 1,520 |
| 2002-10-10 | 145 | 145 | 142 | 144 | 23,000 | 1,440 |
| 2002-10-09 | 149 | 149 | 145 | 145 | 35,000 | 1,450 |
| 2002-10-08 | 150 | 151 | 148 | 150 | 23,000 | 1,500 |
| 2002-10-07 | 150 | 152 | 148 | 148 | 36,000 | 1,480 |
| 2002-10-04 | 150 | 153 | 149 | 153 | 36,000 | 1,530 |
| 2002-10-03 | 154 | 154 | 152 | 153 | 26,000 | 1,530 |
| 2002-10-02 | 153 | 153 | 152 | 153 | 12,000 | 1,530 |
| 2002-10-01 | 154 | 154 | 153 | 154 | 17,000 | 1,540 |
| 2002-09-30 | 155 | 157 | 154 | 155 | 37,000 | 1,550 |
| 2002-09-27 | 159 | 159 | 156 | 159 | 51,000 | 1,590 |
| 2002-09-26 | 157 | 158 | 156 | 156 | 32,000 | 1,560 |
| 2002-09-25 | 157 | 157 | 150 | 157 | 35,000 | 1,570 |
| 2002-09-24 | 158 | 159 | 156 | 159 | 42,000 | 1,590 |
| 2002-09-20 | 157 | 159 | 157 | 159 | 41,000 | 1,590 |
| 2002-09-19 | 157 | 158 | 155 | 156 | 27,000 | 1,560 |
| 2002-09-18 | 155 | 158 | 155 | 158 | 33,000 | 1,580 |
| 2002-09-17 | 155 | 156 | 153 | 156 | 66,000 | 1,560 |
| 2002-09-13 | 151 | 154 | 151 | 154 | 106,000 | 1,540 |
| 2002-09-12 | 150 | 155 | 150 | 155 | 97,000 | 1,550 |
| 2002-09-11 | 151 | 153 | 150 | 150 | 32,000 | 1,500 |
| 2002-09-10 | 152 | 153 | 151 | 152 | 39,000 | 1,520 |
| 2002-09-09 | 150 | 151 | 150 | 150 | 21,000 | 1,500 |
| 2002-09-06 | 150 | 150 | 149 | 149 | 49,000 | 1,490 |
| 2002-09-05 | 151 | 151 | 149 | 150 | 51,000 | 1,500 |
| 2002-09-04 | 151 | 153 | 150 | 151 | 117,000 | 1,510 |
| 2002-09-03 | 154 | 155 | 152 | 152 | 96,000 | 1,520 |
| 2002-09-02 | 154 | 156 | 153 | 155 | 82,000 | 1,550 |
| 2002-08-30 | 155 | 156 | 154 | 154 | 49,000 | 1,540 |
| 2002-08-29 | 156 | 156 | 153 | 153 | 85,000 | 1,530 |
| 2002-08-28 | 157 | 158 | 156 | 157 | 60,000 | 1,570 |
| 2002-08-27 | 159 | 159 | 157 | 157 | 43,000 | 1,570 |
| 2002-08-26 | 159 | 161 | 157 | 159 | 71,000 | 1,590 |
| 2002-08-23 | 159 | 160 | 158 | 158 | 37,000 | 1,580 |
| 2002-08-22 | 157 | 161 | 157 | 161 | 41,000 | 1,610 |
| 2002-08-21 | 160 | 160 | 157 | 160 | 47,000 | 1,600 |
| 2002-08-20 | 160 | 160 | 157 | 160 | 39,000 | 1,600 |
| 2002-08-19 | 160 | 160 | 157 | 158 | 29,000 | 1,580 |
| 2002-08-16 | 159 | 161 | 158 | 161 | 23,000 | 1,610 |
| 2002-08-15 | 159 | 160 | 157 | 160 | 93,000 | 1,600 |
| 2002-08-14 | 158 | 160 | 158 | 159 | 24,000 | 1,590 |
| 2002-08-13 | 159 | 161 | 158 | 158 | 25,000 | 1,580 |
| 2002-08-12 | 159 | 160 | 158 | 158 | 43,000 | 1,580 |
| 2002-08-09 | 162 | 163 | 160 | 162 | 27,000 | 1,620 |
| 2002-08-08 | 160 | 162 | 160 | 160 | 8,000 | 1,600 |
| 2002-08-07 | 162 | 162 | 159 | 160 | 18,000 | 1,600 |
| 2002-08-06 | 161 | 161 | 159 | 160 | 27,000 | 1,600 |
| 2002-08-05 | 159 | 161 | 158 | 159 | 15,000 | 1,590 |
| 2002-08-02 | 161 | 162 | 158 | 158 | 56,000 | 1,580 |
| 2002-08-01 | 165 | 165 | 161 | 161 | 41,000 | 1,610 |
| 2002-07-31 | 161 | 163 | 160 | 160 | 51,000 | 1,600 |
| 2002-07-30 | 165 | 167 | 162 | 163 | 15,000 | 1,630 |
| 2002-07-29 | 159 | 168 | 158 | 168 | 136,000 | 1,680 |
| 2002-07-26 | 159 | 165 | 158 | 165 | 51,000 | 1,650 |
| 2002-07-25 | 163 | 163 | 158 | 158 | 52,000 | 1,580 |
| 2002-07-24 | 158 | 160 | 158 | 158 | 10,000 | 1,580 |
| 2002-07-23 | 160 | 163 | 159 | 159 | 17,000 | 1,590 |
| 2002-07-22 | 157 | 168 | 157 | 168 | 81,000 | 1,680 |
| 2002-07-19 | 159 | 160 | 157 | 157 | 22,000 | 1,570 |
| 2002-07-18 | 159 | 160 | 158 | 159 | 61,000 | 1,590 |
| 2002-07-17 | 156 | 159 | 156 | 156 | 36,000 | 1,560 |
| 2002-07-16 | 159 | 159 | 156 | 156 | 64,000 | 1,560 |
| 2002-07-15 | 159 | 161 | 159 | 159 | 34,000 | 1,590 |
| 2002-07-12 | 162 | 162 | 159 | 159 | 12,000 | 1,590 |
| 2002-07-11 | 161 | 161 | 159 | 160 | 20,000 | 1,600 |
| 2002-07-10 | 160 | 162 | 159 | 160 | 19,000 | 1,600 |
| 2002-07-09 | 160 | 162 | 159 | 162 | 24,000 | 1,620 |
| 2002-07-08 | 161 | 162 | 159 | 160 | 35,000 | 1,600 |
| 2002-07-05 | 165 | 165 | 157 | 157 | 60,000 | 1,570 |
| 2002-07-04 | 163 | 166 | 161 | 165 | 25,000 | 1,650 |
| 2002-07-03 | 158 | 169 | 158 | 169 | 91,000 | 1,690 |
| 2002-07-02 | 159 | 163 | 157 | 161 | 33,000 | 1,610 |
| 2002-07-01 | 161 | 163 | 158 | 158 | 22,000 | 1,580 |
| 2002-06-28 | 154 | 163 | 154 | 162 | 78,000 | 1,620 |
| 2002-06-27 | 161 | 161 | 154 | 154 | 30,000 | 1,540 |
| 2002-06-26 | 155 | 159 | 155 | 156 | 13,000 | 1,560 |
| 2002-06-25 | 161 | 161 | 157 | 158 | 26,000 | 1,580 |
| 2002-06-24 | 154 | 160 | 154 | 157 | 20,000 | 1,570 |
| 2002-06-21 | 158 | 159 | 156 | 157 | 18,000 | 1,570 |
| 2002-06-20 | 155 | 158 | 155 | 157 | 22,000 | 1,570 |
| 2002-06-19 | 160 | 160 | 157 | 158 | 29,000 | 1,580 |
| 2002-06-18 | 164 | 164 | 157 | 160 | 24,000 | 1,600 |
| 2002-06-17 | 160 | 161 | 156 | 160 | 84,000 | 1,600 |
| 2002-06-14 | 169 | 169 | 160 | 160 | 209,000 | 1,600 |
| 2002-06-13 | 164 | 164 | 160 | 164 | 62,000 | 1,640 |
| 2002-06-12 | 164 | 164 | 160 | 162 | 9,000 | 1,620 |
| 2002-06-11 | 163 | 164 | 161 | 164 | 17,000 | 1,640 |
| 2002-06-10 | 162 | 164 | 161 | 161 | 33,000 | 1,610 |
| 2002-06-07 | 161 | 164 | 160 | 162 | 42,000 | 1,620 |
| 2002-06-06 | 166 | 166 | 162 | 162 | 44,000 | 1,620 |
| 2002-06-05 | 166 | 166 | 161 | 161 | 40,000 | 1,610 |
| 2002-06-04 | 165 | 166 | 161 | 163 | 78,000 | 1,630 |
| 2002-06-03 | 166 | 167 | 165 | 166 | 23,000 | 1,660 |
| 2002-05-31 | 167 | 168 | 165 | 165 | 21,000 | 1,650 |
| 2002-05-30 | 163 | 168 | 162 | 168 | 34,000 | 1,680 |
| 2002-05-29 | 167 | 168 | 165 | 165 | 29,000 | 1,650 |
| 2002-05-28 | 169 | 169 | 167 | 167 | 43,000 | 1,670 |
| 2002-05-27 | 165 | 170 | 165 | 170 | 53,000 | 1,700 |
| 2002-05-24 | 168 | 168 | 165 | 168 | 37,000 | 1,680 |
| 2002-05-23 | 168 | 168 | 166 | 167 | 31,000 | 1,670 |
| 2002-05-22 | 167 | 167 | 164 | 164 | 70,000 | 1,640 |
| 2002-05-21 | 166 | 166 | 163 | 164 | 24,000 | 1,640 |
| 2002-05-20 | 161 | 165 | 161 | 163 | 60,000 | 1,630 |
| 2002-05-17 | 163 | 165 | 160 | 160 | 57,000 | 1,600 |
| 2002-05-16 | 158 | 161 | 157 | 161 | 20,000 | 1,610 |
| 2002-05-15 | 157 | 158 | 157 | 157 | 11,000 | 1,570 |
| 2002-05-14 | 159 | 160 | 156 | 160 | 23,000 | 1,600 |
| 2002-05-13 | 158 | 158 | 150 | 155 | 84,000 | 1,550 |
| 2002-05-10 | 157 | 161 | 157 | 158 | 25,000 | 1,580 |
| 2002-05-09 | 161 | 161 | 157 | 157 | 45,000 | 1,570 |
| 2002-05-08 | 161 | 162 | 158 | 159 | 26,000 | 1,590 |
| 2002-05-07 | 163 | 163 | 158 | 158 | 40,000 | 1,580 |
| 2002-05-02 | 160 | 161 | 159 | 159 | 30,000 | 1,590 |
| 2002-05-01 | 164 | 164 | 161 | 161 | 20,000 | 1,610 |
| 2002-04-30 | 161 | 163 | 160 | 161 | 25,000 | 1,610 |
| 2002-04-26 | 162 | 165 | 161 | 164 | 39,000 | 1,640 |
| 2002-04-25 | 163 | 167 | 163 | 163 | 30,000 | 1,630 |
| 2002-04-24 | 163 | 165 | 163 | 165 | 19,000 | 1,650 |
| 2002-04-23 | 168 | 168 | 164 | 164 | 21,000 | 1,640 |
| 2002-04-22 | 165 | 168 | 165 | 168 | 35,000 | 1,680 |
| 2002-04-19 | 164 | 167 | 164 | 166 | 22,000 | 1,660 |
| 2002-04-18 | 167 | 168 | 165 | 167 | 22,000 | 1,670 |
| 2002-04-17 | 164 | 167 | 163 | 167 | 62,000 | 1,670 |
| 2002-04-16 | 162 | 162 | 160 | 161 | 25,000 | 1,610 |
| 2002-04-15 | 160 | 162 | 160 | 162 | 19,000 | 1,620 |
| 2002-04-12 | 163 | 163 | 159 | 161 | 24,000 | 1,610 |
| 2002-04-11 | 166 | 166 | 159 | 159 | 14,000 | 1,590 |
| 2002-04-10 | 166 | 166 | 162 | 164 | 16,000 | 1,640 |
| 2002-04-09 | 165 | 168 | 162 | 162 | 40,000 | 1,620 |
| 2002-04-08 | 170 | 170 | 163 | 165 | 26,000 | 1,650 |
| 2002-04-05 | 163 | 163 | 162 | 162 | 8,000 | 1,620 |
| 2002-04-04 | 160 | 163 | 159 | 163 | 33,000 | 1,630 |
| 2002-04-03 | 160 | 160 | 159 | 160 | 12,000 | 1,600 |
| 2002-04-02 | 160 | 160 | 157 | 157 | 45,000 | 1,570 |
| 2002-04-01 | 157 | 157 | 151 | 152 | 37,000 | 1,520 |
| 2002-03-29 | 165 | 165 | 157 | 157 | 42,000 | 1,570 |
| 2002-03-28 | 162 | 164 | 160 | 160 | 34,000 | 1,600 |
| 2002-03-27 | 167 | 167 | 163 | 167 | 38,000 | 1,670 |
| 2002-03-26 | 157 | 168 | 157 | 165 | 30,000 | 1,650 |
| 2002-03-25 | 170 | 170 | 165 | 169 | 46,000 | 1,690 |
| 2002-03-22 | 170 | 170 | 168 | 169 | 26,000 | 1,690 |
| 2002-03-20 | 170 | 170 | 166 | 170 | 50,000 | 1,700 |
| 2002-03-19 | 168 | 170 | 167 | 170 | 56,000 | 1,700 |
| 2002-03-18 | 168 | 168 | 165 | 165 | 11,000 | 1,650 |
| 2002-03-15 | 163 | 167 | 163 | 166 | 10,000 | 1,660 |
| 2002-03-14 | 167 | 167 | 163 | 164 | 38,000 | 1,640 |
| 2002-03-13 | 170 | 170 | 163 | 163 | 62,000 | 1,630 |
| 2002-03-12 | 170 | 170 | 166 | 166 | 19,000 | 1,660 |
| 2002-03-11 | 168 | 170 | 166 | 169 | 40,000 | 1,690 |
| 2002-03-08 | 170 | 170 | 163 | 163 | 256,000 | 1,630 |
| 2002-03-07 | 170 | 170 | 164 | 165 | 49,000 | 1,650 |
| 2002-03-06 | 165 | 168 | 165 | 167 | 23,000 | 1,670 |
| 2002-03-05 | 170 | 170 | 165 | 165 | 39,000 | 1,650 |
| 2002-03-04 | 165 | 169 | 165 | 169 | 78,000 | 1,690 |
| 2002-03-01 | 165 | 165 | 162 | 165 | 37,000 | 1,650 |
| 2002-02-28 | 162 | 169 | 161 | 165 | 115,000 | 1,650 |
| 2002-02-27 | 163 | 164 | 157 | 161 | 125,000 | 1,610 |
| 2002-02-26 | 160 | 162 | 159 | 159 | 31,000 | 1,590 |
| 2002-02-25 | 160 | 160 | 155 | 158 | 37,000 | 1,580 |
| 2002-02-22 | 160 | 160 | 156 | 156 | 46,000 | 1,560 |
| 2002-02-21 | 154 | 161 | 154 | 160 | 76,000 | 1,600 |
| 2002-02-20 | 156 | 159 | 156 | 156 | 38,000 | 1,560 |
| 2002-02-19 | 160 | 160 | 156 | 159 | 43,000 | 1,590 |
| 2002-02-18 | 161 | 162 | 156 | 156 | 47,000 | 1,560 |
| 2002-02-15 | 159 | 164 | 159 | 160 | 44,000 | 1,600 |
| 2002-02-14 | 160 | 165 | 160 | 162 | 74,000 | 1,620 |
| 2002-02-13 | 157 | 163 | 155 | 160 | 147,000 | 1,600 |
| 2002-02-12 | 150 | 154 | 149 | 154 | 47,000 | 1,540 |
| 2002-02-08 | 146 | 150 | 146 | 149 | 52,000 | 1,490 |
| 2002-02-07 | 149 | 150 | 146 | 147 | 44,000 | 1,470 |
| 2002-02-06 | 146 | 148 | 145 | 148 | 24,000 | 1,480 |
| 2002-02-05 | 149 | 150 | 146 | 148 | 29,000 | 1,480 |
| 2002-02-04 | 151 | 151 | 149 | 150 | 25,000 | 1,500 |
| 2002-02-01 | 150 | 151 | 148 | 149 | 28,000 | 1,490 |
| 2002-01-31 | 149 | 151 | 147 | 150 | 15,000 | 1,500 |
| 2002-01-30 | 147 | 149 | 146 | 149 | 16,000 | 1,490 |
| 2002-01-29 | 152 | 152 | 148 | 148 | 7,000 | 1,480 |
| 2002-01-28 | 151 | 153 | 149 | 150 | 16,000 | 1,500 |
| 2002-01-25 | 153 | 153 | 150 | 151 | 28,000 | 1,510 |
| 2002-01-24 | 151 | 153 | 150 | 152 | 35,000 | 1,520 |
| 2002-01-23 | 149 | 151 | 149 | 151 | 15,000 | 1,510 |
| 2002-01-22 | 151 | 153 | 151 | 153 | 27,000 | 1,530 |
| 2002-01-21 | 150 | 153 | 148 | 151 | 29,000 | 1,510 |
| 2002-01-18 | 147 | 150 | 145 | 150 | 37,000 | 1,500 |
| 2002-01-17 | 147 | 147 | 145 | 147 | 23,000 | 1,470 |
| 2002-01-16 | 149 | 149 | 147 | 147 | 6,000 | 1,470 |
| 2002-01-15 | 146 | 148 | 146 | 146 | 17,000 | 1,460 |
| 2002-01-11 | 149 | 149 | 146 | 149 | 76,000 | 1,490 |
| 2002-01-10 | 149 | 149 | 145 | 146 | 25,000 | 1,460 |
| 2002-01-09 | 150 | 150 | 145 | 145 | 25,000 | 1,450 |
| 2002-01-08 | 151 | 152 | 148 | 148 | 31,000 | 1,480 |
| 2002-01-07 | 149 | 152 | 149 | 149 | 22,000 | 1,490 |
| 2002-01-04 | 150 | 152 | 148 | 152 | 22,000 | 1,520 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
