9351 東洋埠頭(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 172 | 173 | 171 | 171 | 45,000 | 1,710 |
| 2003-12-29 | 167 | 171 | 167 | 169 | 45,000 | 1,690 |
| 2003-12-26 | 170 | 170 | 168 | 170 | 35,000 | 1,700 |
| 2003-12-25 | 167 | 170 | 165 | 170 | 79,000 | 1,700 |
| 2003-12-24 | 167 | 167 | 163 | 167 | 71,000 | 1,670 |
| 2003-12-22 | 166 | 166 | 163 | 166 | 62,000 | 1,660 |
| 2003-12-19 | 164 | 166 | 164 | 166 | 44,000 | 1,660 |
| 2003-12-18 | 165 | 165 | 162 | 163 | 66,000 | 1,630 |
| 2003-12-17 | 166 | 166 | 162 | 162 | 45,000 | 1,620 |
| 2003-12-16 | 167 | 167 | 165 | 165 | 33,000 | 1,650 |
| 2003-12-15 | 168 | 171 | 165 | 165 | 32,000 | 1,650 |
| 2003-12-12 | 168 | 168 | 166 | 168 | 123,000 | 1,680 |
| 2003-12-11 | 169 | 169 | 163 | 163 | 42,000 | 1,630 |
| 2003-12-10 | 165 | 167 | 164 | 164 | 49,000 | 1,640 |
| 2003-12-09 | 165 | 166 | 164 | 165 | 50,000 | 1,650 |
| 2003-12-08 | 164 | 167 | 162 | 165 | 62,000 | 1,650 |
| 2003-12-05 | 165 | 166 | 162 | 162 | 71,000 | 1,620 |
| 2003-12-04 | 163 | 164 | 163 | 164 | 33,000 | 1,640 |
| 2003-12-03 | 163 | 163 | 162 | 163 | 30,000 | 1,630 |
| 2003-12-02 | 164 | 167 | 162 | 163 | 73,000 | 1,630 |
| 2003-12-01 | 164 | 165 | 161 | 164 | 61,000 | 1,640 |
| 2003-11-28 | 167 | 168 | 167 | 167 | 13,000 | 1,670 |
| 2003-11-27 | 168 | 169 | 167 | 167 | 23,000 | 1,670 |
| 2003-11-26 | 165 | 169 | 165 | 168 | 26,000 | 1,680 |
| 2003-11-25 | 168 | 168 | 166 | 168 | 32,000 | 1,680 |
| 2003-11-21 | 162 | 163 | 159 | 162 | 53,000 | 1,620 |
| 2003-11-20 | 157 | 160 | 156 | 159 | 58,000 | 1,590 |
| 2003-11-19 | 157 | 162 | 157 | 157 | 70,000 | 1,570 |
| 2003-11-18 | 160 | 160 | 157 | 157 | 45,000 | 1,570 |
| 2003-11-17 | 170 | 170 | 160 | 161 | 55,000 | 1,610 |
| 2003-11-14 | 170 | 170 | 167 | 167 | 43,000 | 1,670 |
| 2003-11-13 | 170 | 170 | 166 | 166 | 20,000 | 1,660 |
| 2003-11-12 | 167 | 169 | 165 | 169 | 40,000 | 1,690 |
| 2003-11-11 | 170 | 170 | 165 | 166 | 94,000 | 1,660 |
| 2003-11-10 | 171 | 172 | 170 | 170 | 32,000 | 1,700 |
| 2003-11-07 | 171 | 172 | 170 | 172 | 28,000 | 1,720 |
| 2003-11-06 | 173 | 173 | 171 | 171 | 34,000 | 1,710 |
| 2003-11-05 | 174 | 174 | 173 | 173 | 18,000 | 1,730 |
| 2003-11-04 | 173 | 174 | 172 | 173 | 22,000 | 1,730 |
| 2003-10-31 | 173 | 173 | 171 | 171 | 32,000 | 1,710 |
| 2003-10-30 | 173 | 174 | 173 | 173 | 27,000 | 1,730 |
| 2003-10-29 | 172 | 173 | 172 | 173 | 12,000 | 1,730 |
| 2003-10-28 | 173 | 173 | 171 | 171 | 27,000 | 1,710 |
| 2003-10-27 | 170 | 175 | 170 | 173 | 43,000 | 1,730 |
| 2003-10-24 | 171 | 172 | 170 | 170 | 65,000 | 1,700 |
| 2003-10-23 | 176 | 176 | 168 | 168 | 91,000 | 1,680 |
| 2003-10-22 | 180 | 180 | 177 | 177 | 45,000 | 1,770 |
| 2003-10-21 | 177 | 180 | 177 | 178 | 79,000 | 1,780 |
| 2003-10-20 | 177 | 177 | 175 | 176 | 52,000 | 1,760 |
| 2003-10-17 | 176 | 178 | 175 | 176 | 39,000 | 1,760 |
| 2003-10-16 | 177 | 177 | 175 | 176 | 67,000 | 1,760 |
| 2003-10-15 | 176 | 179 | 176 | 177 | 56,000 | 1,770 |
| 2003-10-14 | 178 | 178 | 176 | 176 | 41,000 | 1,760 |
| 2003-10-10 | 174 | 178 | 174 | 178 | 57,000 | 1,780 |
| 2003-10-09 | 178 | 178 | 175 | 175 | 51,000 | 1,750 |
| 2003-10-08 | 178 | 178 | 176 | 176 | 46,000 | 1,760 |
| 2003-10-07 | 178 | 178 | 176 | 178 | 45,000 | 1,780 |
| 2003-10-06 | 177 | 179 | 176 | 177 | 70,000 | 1,770 |
| 2003-10-03 | 175 | 177 | 175 | 175 | 43,000 | 1,750 |
| 2003-10-02 | 174 | 175 | 174 | 175 | 49,000 | 1,750 |
| 2003-10-01 | 175 | 175 | 171 | 172 | 119,000 | 1,720 |
| 2003-09-30 | 174 | 174 | 171 | 174 | 48,000 | 1,740 |
| 2003-09-29 | 175 | 176 | 171 | 171 | 79,000 | 1,710 |
| 2003-09-26 | 175 | 177 | 174 | 174 | 53,000 | 1,740 |
| 2003-09-25 | 181 | 181 | 165 | 176 | 102,000 | 1,760 |
| 2003-09-24 | 182 | 184 | 181 | 181 | 129,000 | 1,810 |
| 2003-09-22 | 184 | 184 | 180 | 183 | 190,000 | 1,830 |
| 2003-09-19 | 182 | 183 | 179 | 181 | 161,000 | 1,810 |
| 2003-09-18 | 183 | 183 | 180 | 182 | 63,000 | 1,820 |
| 2003-09-17 | 182 | 182 | 180 | 181 | 71,000 | 1,810 |
| 2003-09-16 | 183 | 184 | 180 | 182 | 69,000 | 1,820 |
| 2003-09-12 | 180 | 183 | 177 | 183 | 267,000 | 1,830 |
| 2003-09-11 | 179 | 179 | 176 | 177 | 73,000 | 1,770 |
| 2003-09-10 | 177 | 179 | 176 | 178 | 54,000 | 1,780 |
| 2003-09-09 | 175 | 180 | 175 | 177 | 86,000 | 1,770 |
| 2003-09-08 | 173 | 176 | 173 | 174 | 76,000 | 1,740 |
| 2003-09-05 | 177 | 178 | 174 | 175 | 68,000 | 1,750 |
| 2003-09-04 | 181 | 181 | 177 | 177 | 64,000 | 1,770 |
| 2003-09-03 | 180 | 180 | 178 | 178 | 90,000 | 1,780 |
| 2003-09-02 | 177 | 182 | 176 | 178 | 214,000 | 1,780 |
| 2003-09-01 | 175 | 176 | 175 | 175 | 55,000 | 1,750 |
| 2003-08-29 | 174 | 176 | 174 | 175 | 75,000 | 1,750 |
| 2003-08-28 | 177 | 178 | 172 | 174 | 155,000 | 1,740 |
| 2003-08-27 | 179 | 179 | 174 | 176 | 114,000 | 1,760 |
| 2003-08-26 | 177 | 179 | 176 | 176 | 115,000 | 1,760 |
| 2003-08-25 | 178 | 179 | 175 | 175 | 101,000 | 1,750 |
| 2003-08-22 | 178 | 178 | 176 | 178 | 93,000 | 1,780 |
| 2003-08-21 | 175 | 177 | 175 | 177 | 79,000 | 1,770 |
| 2003-08-20 | 177 | 178 | 170 | 175 | 189,000 | 1,750 |
| 2003-08-19 | 179 | 179 | 175 | 177 | 216,000 | 1,770 |
| 2003-08-18 | 172 | 174 | 171 | 173 | 63,000 | 1,730 |
| 2003-08-15 | 172 | 172 | 169 | 171 | 55,000 | 1,710 |
| 2003-08-14 | 169 | 172 | 168 | 171 | 70,000 | 1,710 |
| 2003-08-13 | 167 | 169 | 165 | 167 | 58,000 | 1,670 |
| 2003-08-12 | 167 | 168 | 165 | 165 | 74,000 | 1,650 |
| 2003-08-11 | 165 | 170 | 165 | 166 | 89,000 | 1,660 |
| 2003-08-08 | 166 | 166 | 165 | 165 | 44,000 | 1,650 |
| 2003-08-07 | 166 | 166 | 165 | 165 | 27,000 | 1,650 |
| 2003-08-06 | 165 | 165 | 163 | 165 | 78,000 | 1,650 |
| 2003-08-05 | 167 | 168 | 164 | 164 | 76,000 | 1,640 |
| 2003-08-04 | 168 | 168 | 164 | 164 | 64,000 | 1,640 |
| 2003-08-01 | 167 | 168 | 165 | 165 | 51,000 | 1,650 |
| 2003-07-31 | 166 | 168 | 165 | 165 | 106,000 | 1,650 |
| 2003-07-30 | 169 | 169 | 166 | 166 | 92,000 | 1,660 |
| 2003-07-29 | 168 | 170 | 168 | 169 | 43,000 | 1,690 |
| 2003-07-28 | 167 | 169 | 167 | 168 | 36,000 | 1,680 |
| 2003-07-25 | 169 | 169 | 167 | 167 | 44,000 | 1,670 |
| 2003-07-24 | 169 | 170 | 168 | 168 | 40,000 | 1,680 |
| 2003-07-23 | 167 | 170 | 167 | 169 | 36,000 | 1,690 |
| 2003-07-22 | 165 | 167 | 165 | 167 | 23,000 | 1,670 |
| 2003-07-18 | 165 | 168 | 164 | 168 | 80,000 | 1,680 |
| 2003-07-17 | 170 | 171 | 166 | 169 | 104,000 | 1,690 |
| 2003-07-16 | 174 | 174 | 171 | 172 | 114,000 | 1,720 |
| 2003-07-15 | 173 | 175 | 172 | 174 | 114,000 | 1,740 |
| 2003-07-14 | 170 | 171 | 169 | 171 | 49,000 | 1,710 |
| 2003-07-11 | 170 | 170 | 168 | 168 | 84,000 | 1,680 |
| 2003-07-10 | 172 | 172 | 169 | 170 | 106,000 | 1,700 |
| 2003-07-09 | 169 | 169 | 168 | 168 | 77,000 | 1,680 |
| 2003-07-08 | 174 | 175 | 170 | 170 | 143,000 | 1,700 |
| 2003-07-07 | 174 | 176 | 171 | 171 | 152,000 | 1,710 |
| 2003-07-04 | 173 | 176 | 172 | 173 | 150,000 | 1,730 |
| 2003-07-03 | 180 | 181 | 175 | 175 | 188,000 | 1,750 |
| 2003-07-02 | 179 | 183 | 178 | 179 | 357,000 | 1,790 |
| 2003-07-01 | 174 | 179 | 174 | 177 | 172,000 | 1,770 |
| 2003-06-30 | 174 | 177 | 173 | 174 | 100,000 | 1,740 |
| 2003-06-27 | 174 | 176 | 173 | 174 | 58,000 | 1,740 |
| 2003-06-26 | 171 | 174 | 171 | 173 | 91,000 | 1,730 |
| 2003-06-25 | 170 | 173 | 170 | 171 | 64,000 | 1,710 |
| 2003-06-24 | 174 | 176 | 171 | 172 | 90,000 | 1,720 |
| 2003-06-23 | 177 | 177 | 174 | 176 | 59,000 | 1,760 |
| 2003-06-20 | 174 | 177 | 173 | 176 | 211,000 | 1,760 |
| 2003-06-19 | 176 | 178 | 173 | 178 | 108,000 | 1,780 |
| 2003-06-18 | 173 | 177 | 173 | 175 | 138,000 | 1,750 |
| 2003-06-17 | 181 | 181 | 172 | 174 | 99,000 | 1,740 |
| 2003-06-16 | 184 | 184 | 178 | 180 | 267,000 | 1,800 |
| 2003-06-13 | 173 | 183 | 169 | 182 | 765,000 | 1,820 |
| 2003-06-12 | 171 | 172 | 168 | 169 | 95,000 | 1,690 |
| 2003-06-11 | 176 | 176 | 166 | 172 | 334,000 | 1,720 |
| 2003-06-10 | 173 | 186 | 172 | 173 | 1,323,000 | 1,730 |
| 2003-06-09 | 167 | 178 | 165 | 176 | 594,000 | 1,760 |
| 2003-06-06 | 166 | 167 | 164 | 167 | 111,000 | 1,670 |
| 2003-06-05 | 168 | 168 | 164 | 166 | 215,000 | 1,660 |
| 2003-06-04 | 162 | 172 | 162 | 163 | 526,000 | 1,630 |
| 2003-06-03 | 160 | 162 | 159 | 162 | 112,000 | 1,620 |
| 2003-06-02 | 160 | 161 | 158 | 159 | 87,000 | 1,590 |
| 2003-05-30 | 161 | 162 | 160 | 160 | 47,000 | 1,600 |
| 2003-05-29 | 163 | 163 | 161 | 161 | 47,000 | 1,610 |
| 2003-05-28 | 160 | 162 | 160 | 162 | 26,000 | 1,620 |
| 2003-05-27 | 163 | 163 | 160 | 160 | 43,000 | 1,600 |
| 2003-05-26 | 164 | 165 | 163 | 163 | 24,000 | 1,630 |
| 2003-05-23 | 163 | 164 | 161 | 163 | 45,000 | 1,630 |
| 2003-05-22 | 162 | 163 | 160 | 161 | 46,000 | 1,610 |
| 2003-05-21 | 162 | 164 | 161 | 163 | 16,000 | 1,630 |
| 2003-05-20 | 163 | 163 | 160 | 161 | 22,000 | 1,610 |
| 2003-05-19 | 163 | 165 | 159 | 164 | 91,000 | 1,640 |
| 2003-05-16 | 166 | 167 | 162 | 162 | 87,000 | 1,620 |
| 2003-05-15 | 167 | 169 | 166 | 167 | 78,000 | 1,670 |
| 2003-05-14 | 162 | 169 | 162 | 167 | 94,000 | 1,670 |
| 2003-05-13 | 163 | 166 | 163 | 165 | 52,000 | 1,650 |
| 2003-05-12 | 165 | 166 | 164 | 165 | 18,000 | 1,650 |
| 2003-05-09 | 163 | 167 | 163 | 165 | 53,000 | 1,650 |
| 2003-05-08 | 165 | 167 | 163 | 163 | 50,000 | 1,630 |
| 2003-05-07 | 169 | 169 | 165 | 166 | 25,000 | 1,660 |
| 2003-05-06 | 167 | 169 | 167 | 167 | 102,000 | 1,670 |
| 2003-05-02 | 167 | 169 | 165 | 166 | 90,000 | 1,660 |
| 2003-05-01 | 160 | 170 | 159 | 170 | 294,000 | 1,700 |
| 2003-04-30 | 162 | 163 | 160 | 161 | 72,000 | 1,610 |
| 2003-04-28 | 163 | 165 | 163 | 164 | 70,000 | 1,640 |
| 2003-04-25 | 159 | 165 | 157 | 165 | 136,000 | 1,650 |
| 2003-04-24 | 164 | 165 | 157 | 161 | 186,000 | 1,610 |
| 2003-04-23 | 158 | 179 | 158 | 167 | 591,000 | 1,670 |
| 2003-04-22 | 160 | 162 | 158 | 158 | 118,000 | 1,580 |
| 2003-04-21 | 155 | 159 | 155 | 158 | 118,000 | 1,580 |
| 2003-04-18 | 156 | 156 | 152 | 155 | 60,000 | 1,550 |
| 2003-04-17 | 154 | 156 | 153 | 154 | 22,000 | 1,540 |
| 2003-04-16 | 155 | 156 | 153 | 156 | 50,000 | 1,560 |
| 2003-04-15 | 155 | 155 | 153 | 154 | 33,000 | 1,540 |
| 2003-04-14 | 152 | 154 | 152 | 154 | 50,000 | 1,540 |
| 2003-04-11 | 153 | 155 | 152 | 155 | 62,000 | 1,550 |
| 2003-04-10 | 153 | 155 | 153 | 153 | 35,000 | 1,530 |
| 2003-04-09 | 152 | 155 | 152 | 154 | 55,000 | 1,540 |
| 2003-04-08 | 153 | 154 | 152 | 154 | 28,000 | 1,540 |
| 2003-04-07 | 154 | 154 | 151 | 154 | 17,000 | 1,540 |
| 2003-04-04 | 156 | 156 | 152 | 154 | 54,000 | 1,540 |
| 2003-04-03 | 155 | 157 | 154 | 154 | 26,000 | 1,540 |
| 2003-04-02 | 152 | 154 | 152 | 154 | 25,000 | 1,540 |
| 2003-04-01 | 153 | 154 | 152 | 153 | 40,000 | 1,530 |
| 2003-03-31 | 159 | 159 | 152 | 153 | 41,000 | 1,530 |
| 2003-03-28 | 157 | 160 | 155 | 160 | 57,000 | 1,600 |
| 2003-03-27 | 156 | 157 | 154 | 157 | 26,000 | 1,570 |
| 2003-03-26 | 156 | 157 | 151 | 157 | 79,000 | 1,570 |
| 2003-03-25 | 157 | 159 | 156 | 158 | 97,000 | 1,580 |
| 2003-03-24 | 158 | 159 | 155 | 159 | 47,000 | 1,590 |
| 2003-03-20 | 154 | 159 | 154 | 159 | 51,000 | 1,590 |
| 2003-03-19 | 156 | 156 | 151 | 152 | 15,000 | 1,520 |
| 2003-03-18 | 153 | 156 | 152 | 156 | 36,000 | 1,560 |
| 2003-03-17 | 154 | 154 | 150 | 150 | 42,000 | 1,500 |
| 2003-03-14 | 160 | 160 | 153 | 155 | 170,000 | 1,550 |
| 2003-03-13 | 153 | 157 | 152 | 157 | 18,000 | 1,570 |
| 2003-03-12 | 152 | 152 | 150 | 150 | 24,000 | 1,500 |
| 2003-03-11 | 154 | 155 | 152 | 152 | 40,000 | 1,520 |
| 2003-03-10 | 152 | 154 | 152 | 153 | 78,000 | 1,530 |
| 2003-03-07 | 157 | 159 | 150 | 153 | 86,000 | 1,530 |
| 2003-03-06 | 157 | 162 | 156 | 160 | 146,000 | 1,600 |
| 2003-03-05 | 156 | 158 | 154 | 156 | 51,000 | 1,560 |
| 2003-03-04 | 155 | 158 | 155 | 156 | 72,000 | 1,560 |
| 2003-03-03 | 153 | 154 | 152 | 154 | 57,000 | 1,540 |
| 2003-02-28 | 151 | 152 | 151 | 152 | 13,000 | 1,520 |
| 2003-02-27 | 152 | 152 | 150 | 152 | 28,000 | 1,520 |
| 2003-02-26 | 150 | 153 | 150 | 151 | 32,000 | 1,510 |
| 2003-02-25 | 151 | 152 | 149 | 151 | 78,000 | 1,510 |
| 2003-02-24 | 154 | 156 | 151 | 151 | 66,000 | 1,510 |
| 2003-02-21 | 158 | 158 | 155 | 157 | 42,000 | 1,570 |
| 2003-02-20 | 157 | 160 | 157 | 158 | 121,000 | 1,580 |
| 2003-02-19 | 159 | 159 | 157 | 157 | 42,000 | 1,570 |
| 2003-02-18 | 156 | 159 | 156 | 157 | 101,000 | 1,570 |
| 2003-02-17 | 154 | 157 | 154 | 155 | 84,000 | 1,550 |
| 2003-02-14 | 152 | 156 | 152 | 154 | 75,000 | 1,540 |
| 2003-02-13 | 154 | 156 | 153 | 153 | 44,000 | 1,530 |
| 2003-02-12 | 152 | 157 | 152 | 153 | 98,000 | 1,530 |
| 2003-02-10 | 149 | 150 | 149 | 150 | 34,000 | 1,500 |
| 2003-02-07 | 149 | 151 | 149 | 150 | 13,000 | 1,500 |
| 2003-02-06 | 150 | 150 | 148 | 149 | 32,000 | 1,490 |
| 2003-02-05 | 150 | 151 | 148 | 149 | 55,000 | 1,490 |
| 2003-02-04 | 150 | 150 | 148 | 150 | 35,000 | 1,500 |
| 2003-02-03 | 147 | 149 | 146 | 148 | 13,000 | 1,480 |
| 2003-01-31 | 149 | 149 | 145 | 146 | 24,000 | 1,460 |
| 2003-01-30 | 147 | 148 | 147 | 147 | 27,000 | 1,470 |
| 2003-01-29 | 148 | 149 | 147 | 147 | 52,000 | 1,470 |
| 2003-01-28 | 149 | 149 | 148 | 148 | 10,000 | 1,480 |
| 2003-01-27 | 151 | 151 | 149 | 150 | 28,000 | 1,500 |
| 2003-01-24 | 150 | 152 | 149 | 151 | 46,000 | 1,510 |
| 2003-01-23 | 149 | 150 | 147 | 149 | 29,000 | 1,490 |
| 2003-01-22 | 150 | 150 | 149 | 150 | 28,000 | 1,500 |
| 2003-01-21 | 149 | 150 | 147 | 150 | 23,000 | 1,500 |
| 2003-01-20 | 147 | 150 | 147 | 150 | 47,000 | 1,500 |
| 2003-01-17 | 145 | 148 | 145 | 145 | 46,000 | 1,450 |
| 2003-01-16 | 148 | 150 | 146 | 150 | 25,000 | 1,500 |
| 2003-01-15 | 143 | 148 | 142 | 145 | 57,000 | 1,450 |
| 2003-01-14 | 141 | 143 | 141 | 142 | 18,000 | 1,420 |
| 2003-01-10 | 143 | 143 | 140 | 143 | 22,000 | 1,430 |
| 2003-01-09 | 145 | 145 | 142 | 144 | 38,000 | 1,440 |
| 2003-01-08 | 145 | 146 | 144 | 146 | 11,000 | 1,460 |
| 2003-01-07 | 146 | 147 | 145 | 146 | 42,000 | 1,460 |
| 2003-01-06 | 145 | 146 | 143 | 146 | 5,000 | 1,460 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
