1. HOME >
  2. 株価時系列 >
  3. 9351 >
  4. 2004年

9351 東洋埠頭(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30220220218218191,0002,180
2004-12-29218222218219224,0002,190
2004-12-28219220217219346,0002,190
2004-12-27218223217221455,0002,210
2004-12-24218218214216267,0002,160
2004-12-22218218213216541,0002,160
2004-12-212102272082221,819,0002,220
2004-12-20208210205207324,0002,070
2004-12-17208213207210444,0002,100
2004-12-16211211206208373,0002,080
2004-12-152082142042111,332,0002,110
2004-12-142112142052082,581,0002,080
2004-12-1319924119922011,371,0002,200
2004-12-10198199198199135,0001,990
2004-12-0919819919719873,0001,980
2004-12-0819919919819939,0001,990
2004-12-0719919919819863,0001,980
2004-12-0619819919719761,0001,970
2004-12-0319920019819864,0001,980
2004-12-0219819919619999,0001,990
2004-12-0119819919719758,0001,970
2004-11-3019919919619881,0001,980
2004-11-2919719819619773,0001,970
2004-11-2619819919719789,0001,970
2004-11-2519719719519765,0001,970
2004-11-2419619819519846,0001,980
2004-11-2219619719519652,0001,960
2004-11-1919919919719753,0001,970
2004-11-18199199196196139,0001,960
2004-11-1720220219919955,0001,990
2004-11-1620120120020183,0002,010
2004-11-1520020119820177,0002,010
2004-11-1219720019620068,0002,000
2004-11-1119919919719754,0001,970
2004-11-1019819919719757,0001,970
2004-11-0919920019819939,0001,990
2004-11-0820020019819849,0001,980
2004-11-0520020219920065,0002,000
2004-11-0420220220020036,0002,000
2004-11-0219820019820033,0002,000
2004-11-0119719819719817,0001,980
2004-10-2919519919519760,0001,970
2004-10-2819719819619840,0001,980
2004-10-2719619619419629,0001,960
2004-10-2619419719019582,0001,950
2004-10-25199199196196120,0001,960
2004-10-2220120119920067,0002,000
2004-10-2120220220020029,0002,000
2004-10-2020220220020046,0002,000
2004-10-1920220320120251,0002,020
2004-10-1819920019819926,0001,990
2004-10-1519920119719975,0001,990
2004-10-1420320519920189,0002,010
2004-10-1320520620320435,0002,040
2004-10-1220820820320457,0002,040
2004-10-0820520920520955,0002,090
2004-10-0721121120721040,0002,100
2004-10-06207212205211134,0002,110
2004-10-0520720720420686,0002,060
2004-10-0420520620320540,0002,050
2004-10-0120020420020351,0002,030
2004-09-3020320319920127,0002,010
2004-09-2920420419920155,0002,010
2004-09-2820420420120490,0002,040
2004-09-2720820820520640,0002,060
2004-09-2420620920620997,0002,090
2004-09-2220920920720760,0002,070
2004-09-2120821020820877,0002,080
2004-09-17210210204208134,0002,080
2004-09-16210210208209111,0002,090
2004-09-1521321320920968,0002,090
2004-09-1421221321121251,0002,120
2004-09-1321021321021152,0002,110
2004-09-10213213209209156,0002,090
2004-09-0921321321021250,0002,120
2004-09-0821421421121276,0002,120
2004-09-07214215211213244,0002,130
2004-09-06211214207214168,0002,140
2004-09-0321221321021184,0002,110
2004-09-02212212210211123,0002,110
2004-09-01214215210210119,0002,100
2004-08-31212215211214128,0002,140
2004-08-30216217213215349,0002,150
2004-08-27207213206210339,0002,100
2004-08-2620520720420699,0002,060
2004-08-2520420420320437,0002,040
2004-08-2420320420220429,0002,040
2004-08-2320320420220346,0002,030
2004-08-2020320320120227,0002,020
2004-08-1920220220020027,0002,000
2004-08-1820120219820273,0002,020
2004-08-1720220220020128,0002,010
2004-08-1620120119719945,0001,990
2004-08-1320120220120130,0002,010
2004-08-1220420420220224,0002,020
2004-08-1120120420120446,0002,040
2004-08-1019920019920029,0002,000
2004-08-0919719919719929,0001,990
2004-08-0619919919719952,0001,990
2004-08-0519920019619972,0001,990
2004-08-0420020119819996,0001,990
2004-08-03204204199201105,0002,010
2004-08-0220120420020264,0002,020
2004-07-3020020119920164,0002,010
2004-07-2920220219720181,0002,010
2004-07-28197201197200100,0002,000
2004-07-2719919919419457,0001,940
2004-07-2620020019819820,0001,980
2004-07-2319920119819933,0001,990
2004-07-2219920019819855,0001,980
2004-07-2119920019820041,0002,000
2004-07-2019819919719839,0001,980
2004-07-1619720219719964,0001,990
2004-07-1520320419719737,0001,970
2004-07-14202205201203103,0002,030
2004-07-13205206202202106,0002,020
2004-07-12196205196202157,0002,020
2004-07-0919319719319778,0001,970
2004-07-0819519519319459,0001,940
2004-07-07195196191192208,0001,920
2004-07-06197200195197131,0001,970
2004-07-05201201195199173,0001,990
2004-07-0220520520220265,0002,020
2004-07-01203205202205131,0002,050
2004-06-3020620620220599,0002,050
2004-06-2920620620420660,0002,060
2004-06-2820420620420662,0002,060
2004-06-2520420520220457,0002,040
2004-06-2420420520120348,0002,030
2004-06-2320620620320445,0002,040
2004-06-2220520720420674,0002,060
2004-06-21205211205207136,0002,070
2004-06-18208209204206124,0002,060
2004-06-17205214205208255,0002,080
2004-06-1619920219920137,0002,010
2004-06-1520420419719976,0001,990
2004-06-1420220420020184,0002,010
2004-06-11197202197202220,0002,020
2004-06-1019519919419583,0001,950
2004-06-0919419519319352,0001,930
2004-06-0819419419119375,0001,930
2004-06-0719119118919054,0001,900
2004-06-0418719018619057,0001,900
2004-06-0319219318718876,0001,880
2004-06-0219419419019062,0001,900
2004-06-0119119118818945,0001,890
2004-05-3118919018518843,0001,880
2004-05-2818719118718961,0001,890
2004-05-2718918918718747,0001,870
2004-05-2619019218919170,0001,910
2004-05-2519419418718781,0001,870
2004-05-2419019318618653,0001,860
2004-05-2118818818618828,0001,880
2004-05-2018418918218563,0001,850
2004-05-1918418618218471,0001,840
2004-05-1817818317817981,0001,790
2004-05-17176182176178114,0001,780
2004-05-1418819018518585,0001,850
2004-05-1319019018518568,0001,850
2004-05-12187190185190122,0001,900
2004-05-11177200177186152,0001,860
2004-05-10195195184185131,0001,850
2004-05-07197199197198148,0001,980
2004-05-0620320319819857,0001,980
2004-04-30196200195198117,0001,980
2004-04-2820220720220370,0002,030
2004-04-2720720820320569,0002,050
2004-04-2620721020620853,0002,080
2004-04-2321421420920965,0002,090
2004-04-2221421421021093,0002,100
2004-04-2120921120721055,0002,100
2004-04-2020921220621172,0002,110
2004-04-1921121320720963,0002,090
2004-04-1621021321021166,0002,110
2004-04-15215218208211159,0002,110
2004-04-14212219210214141,0002,140
2004-04-1321521521121386,0002,130
2004-04-1220821220821271,0002,120
2004-04-09214215209211114,0002,110
2004-04-08215216213214101,0002,140
2004-04-07215218214216213,0002,160
2004-04-06212213211213119,0002,130
2004-04-05216217213213146,0002,130
2004-04-0221821821621790,0002,170
2004-04-01215218215216117,0002,160
2004-03-3121321521221598,0002,150
2004-03-30218219214214112,0002,140
2004-03-2922222221721972,0002,190
2004-03-26227229220220152,0002,200
2004-03-25222232219226441,0002,260
2004-03-2421721921521892,0002,180
2004-03-23214217212214196,0002,140
2004-03-22217217213214174,0002,140
2004-03-19211217211217144,0002,170
2004-03-18218221215215334,0002,150
2004-03-17215218214217248,0002,170
2004-03-16217217210213227,0002,130
2004-03-15213219209214408,0002,140
2004-03-12209211207208256,0002,080
2004-03-11210217208214433,0002,140
2004-03-10208213206212514,0002,120
2004-03-09202206201206377,0002,060
2004-03-08197202197200330,0002,000
2004-03-05200202193195423,0001,950
2004-03-04190200190200618,0002,000
2004-03-03188190187189112,0001,890
2004-03-02188190188188142,0001,880
2004-03-01185190184188293,0001,880
2004-02-2718318518218590,0001,850
2004-02-2618118318018373,0001,830
2004-02-2518218218018169,0001,810
2004-02-2418318418018057,0001,800
2004-02-2318318318218360,0001,830
2004-02-2018118218018247,0001,820
2004-02-1918018217918190,0001,810
2004-02-1818018117918165,0001,810
2004-02-1717718017717858,0001,780
2004-02-1617617817617671,0001,760
2004-02-13176177174175100,0001,750
2004-02-1217317517317455,0001,740
2004-02-10176176172173125,0001,730
2004-02-0917517717417488,0001,740
2004-02-0617717717417431,0001,740
2004-02-0517817817517631,0001,760
2004-02-0417917917517553,0001,750
2004-02-0317917917717927,0001,790
2004-02-0217917917717710,0001,770
2004-01-3017818017717956,0001,790
2004-01-2917817917417578,0001,750
2004-01-2818018017817942,0001,790
2004-01-2718218218018063,0001,800
2004-01-2618218218018025,0001,800
2004-01-2318218217918156,0001,810
2004-01-22182183179183123,0001,830
2004-01-21179184179183206,0001,830
2004-01-20181181179180155,0001,800
2004-01-19177182177180141,0001,800
2004-01-1617517717517636,0001,760
2004-01-1517517817517652,0001,760
2004-01-1417517717517558,0001,750
2004-01-1317717717517530,0001,750
2004-01-0917717717517565,0001,750
2004-01-0817417717417679,0001,760
2004-01-0717317417317419,0001,740
2004-01-0617517617317341,0001,730
2004-01-0517317417317423,0001,740

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株