9351 東洋埠頭(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 240 | 241 | 240 | 240 | 45,000 | 2,400 |
| 2006-12-28 | 244 | 244 | 240 | 241 | 65,000 | 2,410 |
| 2006-12-27 | 243 | 243 | 241 | 242 | 57,000 | 2,420 |
| 2006-12-26 | 239 | 240 | 238 | 240 | 37,000 | 2,400 |
| 2006-12-25 | 237 | 238 | 236 | 237 | 80,000 | 2,370 |
| 2006-12-22 | 238 | 240 | 237 | 237 | 103,000 | 2,370 |
| 2006-12-21 | 243 | 243 | 239 | 240 | 82,000 | 2,400 |
| 2006-12-20 | 240 | 243 | 240 | 243 | 46,000 | 2,430 |
| 2006-12-19 | 243 | 244 | 241 | 241 | 102,000 | 2,410 |
| 2006-12-18 | 246 | 247 | 243 | 245 | 92,000 | 2,450 |
| 2006-12-15 | 245 | 246 | 244 | 244 | 73,000 | 2,440 |
| 2006-12-14 | 246 | 247 | 244 | 246 | 92,000 | 2,460 |
| 2006-12-13 | 241 | 246 | 241 | 245 | 105,000 | 2,450 |
| 2006-12-12 | 241 | 246 | 241 | 245 | 204,000 | 2,450 |
| 2006-12-11 | 237 | 238 | 237 | 238 | 42,000 | 2,380 |
| 2006-12-08 | 235 | 238 | 235 | 236 | 135,000 | 2,360 |
| 2006-12-07 | 236 | 238 | 236 | 238 | 61,000 | 2,380 |
| 2006-12-06 | 235 | 237 | 235 | 237 | 50,000 | 2,370 |
| 2006-12-05 | 236 | 237 | 234 | 235 | 37,000 | 2,350 |
| 2006-12-04 | 235 | 236 | 233 | 235 | 56,000 | 2,350 |
| 2006-12-01 | 231 | 236 | 231 | 234 | 56,000 | 2,340 |
| 2006-11-30 | 233 | 236 | 232 | 236 | 66,000 | 2,360 |
| 2006-11-29 | 227 | 233 | 227 | 233 | 65,000 | 2,330 |
| 2006-11-28 | 227 | 229 | 225 | 229 | 44,000 | 2,290 |
| 2006-11-27 | 224 | 228 | 224 | 227 | 61,000 | 2,270 |
| 2006-11-24 | 229 | 229 | 226 | 226 | 45,000 | 2,260 |
| 2006-11-22 | 223 | 227 | 223 | 226 | 63,000 | 2,260 |
| 2006-11-21 | 224 | 229 | 224 | 226 | 100,000 | 2,260 |
| 2006-11-20 | 233 | 234 | 228 | 229 | 107,000 | 2,290 |
| 2006-11-17 | 236 | 237 | 234 | 234 | 64,000 | 2,340 |
| 2006-11-16 | 237 | 241 | 235 | 235 | 82,000 | 2,350 |
| 2006-11-15 | 239 | 239 | 236 | 237 | 39,000 | 2,370 |
| 2006-11-14 | 230 | 240 | 230 | 237 | 125,000 | 2,370 |
| 2006-11-13 | 233 | 237 | 230 | 233 | 111,000 | 2,330 |
| 2006-11-10 | 234 | 234 | 233 | 233 | 55,000 | 2,330 |
| 2006-11-09 | 235 | 237 | 234 | 237 | 41,000 | 2,370 |
| 2006-11-08 | 237 | 237 | 235 | 235 | 76,000 | 2,350 |
| 2006-11-07 | 236 | 237 | 236 | 236 | 30,000 | 2,360 |
| 2006-11-06 | 236 | 238 | 236 | 238 | 19,000 | 2,380 |
| 2006-11-02 | 238 | 239 | 236 | 239 | 25,000 | 2,390 |
| 2006-11-01 | 238 | 239 | 237 | 237 | 43,000 | 2,370 |
| 2006-10-31 | 235 | 238 | 235 | 237 | 109,000 | 2,370 |
| 2006-10-30 | 239 | 240 | 237 | 237 | 64,000 | 2,370 |
| 2006-10-27 | 244 | 244 | 241 | 242 | 49,000 | 2,420 |
| 2006-10-26 | 241 | 244 | 241 | 244 | 18,000 | 2,440 |
| 2006-10-25 | 244 | 245 | 242 | 242 | 71,000 | 2,420 |
| 2006-10-24 | 241 | 245 | 241 | 241 | 93,000 | 2,410 |
| 2006-10-23 | 240 | 241 | 239 | 241 | 89,000 | 2,410 |
| 2006-10-20 | 235 | 238 | 235 | 238 | 81,000 | 2,380 |
| 2006-10-19 | 237 | 237 | 234 | 235 | 53,000 | 2,350 |
| 2006-10-18 | 235 | 236 | 233 | 236 | 40,000 | 2,360 |
| 2006-10-17 | 238 | 238 | 235 | 235 | 69,000 | 2,350 |
| 2006-10-16 | 232 | 237 | 232 | 235 | 86,000 | 2,350 |
| 2006-10-13 | 235 | 235 | 232 | 234 | 51,000 | 2,340 |
| 2006-10-12 | 231 | 233 | 230 | 232 | 60,000 | 2,320 |
| 2006-10-11 | 233 | 236 | 232 | 233 | 50,000 | 2,330 |
| 2006-10-10 | 237 | 238 | 234 | 236 | 115,000 | 2,360 |
| 2006-10-06 | 240 | 240 | 238 | 239 | 33,000 | 2,390 |
| 2006-10-05 | 237 | 241 | 237 | 241 | 73,000 | 2,410 |
| 2006-10-04 | 240 | 242 | 237 | 237 | 47,000 | 2,370 |
| 2006-10-03 | 238 | 240 | 238 | 240 | 84,000 | 2,400 |
| 2006-10-02 | 238 | 240 | 237 | 239 | 59,000 | 2,390 |
| 2006-09-29 | 239 | 239 | 235 | 236 | 59,000 | 2,360 |
| 2006-09-28 | 238 | 239 | 235 | 236 | 104,000 | 2,360 |
| 2006-09-27 | 236 | 238 | 225 | 238 | 102,000 | 2,380 |
| 2006-09-26 | 239 | 239 | 236 | 238 | 37,000 | 2,380 |
| 2006-09-25 | 241 | 241 | 240 | 241 | 61,000 | 2,410 |
| 2006-09-22 | 240 | 242 | 240 | 241 | 85,000 | 2,410 |
| 2006-09-21 | 245 | 245 | 240 | 241 | 90,000 | 2,410 |
| 2006-09-20 | 244 | 244 | 240 | 240 | 76,000 | 2,400 |
| 2006-09-19 | 242 | 245 | 240 | 244 | 39,000 | 2,440 |
| 2006-09-15 | 238 | 240 | 237 | 240 | 54,000 | 2,400 |
| 2006-09-14 | 237 | 241 | 237 | 239 | 93,000 | 2,390 |
| 2006-09-13 | 244 | 244 | 240 | 240 | 72,000 | 2,400 |
| 2006-09-12 | 244 | 246 | 241 | 241 | 113,000 | 2,410 |
| 2006-09-11 | 248 | 249 | 243 | 243 | 82,000 | 2,430 |
| 2006-09-08 | 245 | 250 | 245 | 249 | 140,000 | 2,490 |
| 2006-09-07 | 250 | 250 | 247 | 247 | 78,000 | 2,470 |
| 2006-09-06 | 250 | 251 | 250 | 250 | 45,000 | 2,500 |
| 2006-09-05 | 250 | 251 | 248 | 250 | 88,000 | 2,500 |
| 2006-09-04 | 247 | 250 | 247 | 249 | 84,000 | 2,490 |
| 2006-09-01 | 244 | 244 | 243 | 243 | 19,000 | 2,430 |
| 2006-08-31 | 241 | 245 | 241 | 245 | 59,000 | 2,450 |
| 2006-08-30 | 242 | 244 | 240 | 240 | 41,000 | 2,400 |
| 2006-08-29 | 239 | 244 | 238 | 242 | 48,000 | 2,420 |
| 2006-08-28 | 243 | 244 | 240 | 240 | 74,000 | 2,400 |
| 2006-08-25 | 244 | 246 | 243 | 243 | 54,000 | 2,430 |
| 2006-08-24 | 246 | 246 | 243 | 243 | 88,000 | 2,430 |
| 2006-08-23 | 244 | 247 | 244 | 247 | 56,000 | 2,470 |
| 2006-08-22 | 243 | 248 | 243 | 247 | 44,000 | 2,470 |
| 2006-08-21 | 247 | 248 | 245 | 245 | 51,000 | 2,450 |
| 2006-08-18 | 242 | 245 | 241 | 245 | 101,000 | 2,450 |
| 2006-08-17 | 247 | 247 | 240 | 241 | 103,000 | 2,410 |
| 2006-08-16 | 246 | 247 | 243 | 244 | 99,000 | 2,440 |
| 2006-08-15 | 239 | 243 | 239 | 241 | 62,000 | 2,410 |
| 2006-08-14 | 234 | 240 | 232 | 238 | 40,000 | 2,380 |
| 2006-08-11 | 235 | 237 | 234 | 235 | 79,000 | 2,350 |
| 2006-08-10 | 232 | 235 | 232 | 234 | 59,000 | 2,340 |
| 2006-08-09 | 230 | 234 | 229 | 234 | 74,000 | 2,340 |
| 2006-08-08 | 230 | 232 | 229 | 231 | 58,000 | 2,310 |
| 2006-08-07 | 231 | 232 | 228 | 228 | 105,000 | 2,280 |
| 2006-08-04 | 233 | 236 | 233 | 234 | 55,000 | 2,340 |
| 2006-08-03 | 236 | 236 | 234 | 234 | 35,000 | 2,340 |
| 2006-08-02 | 230 | 234 | 230 | 234 | 54,000 | 2,340 |
| 2006-08-01 | 230 | 235 | 230 | 232 | 104,000 | 2,320 |
| 2006-07-31 | 230 | 233 | 228 | 228 | 129,000 | 2,280 |
| 2006-07-28 | 227 | 229 | 227 | 227 | 52,000 | 2,270 |
| 2006-07-27 | 227 | 229 | 224 | 229 | 46,000 | 2,290 |
| 2006-07-26 | 229 | 230 | 224 | 224 | 67,000 | 2,240 |
| 2006-07-25 | 229 | 230 | 226 | 227 | 87,000 | 2,270 |
| 2006-07-24 | 224 | 226 | 223 | 223 | 58,000 | 2,230 |
| 2006-07-21 | 226 | 229 | 223 | 226 | 98,000 | 2,260 |
| 2006-07-20 | 228 | 231 | 227 | 231 | 86,000 | 2,310 |
| 2006-07-19 | 225 | 228 | 222 | 222 | 145,000 | 2,220 |
| 2006-07-18 | 231 | 233 | 226 | 228 | 117,000 | 2,280 |
| 2006-07-14 | 236 | 237 | 233 | 233 | 66,000 | 2,330 |
| 2006-07-13 | 235 | 241 | 235 | 238 | 82,000 | 2,380 |
| 2006-07-12 | 241 | 243 | 236 | 239 | 97,000 | 2,390 |
| 2006-07-11 | 243 | 244 | 241 | 243 | 55,000 | 2,430 |
| 2006-07-10 | 240 | 247 | 238 | 246 | 96,000 | 2,460 |
| 2006-07-07 | 243 | 244 | 242 | 242 | 24,000 | 2,420 |
| 2006-07-06 | 243 | 244 | 242 | 243 | 50,000 | 2,430 |
| 2006-07-05 | 244 | 245 | 241 | 244 | 69,000 | 2,440 |
| 2006-07-04 | 243 | 246 | 243 | 244 | 53,000 | 2,440 |
| 2006-07-03 | 242 | 246 | 242 | 244 | 77,000 | 2,440 |
| 2006-06-30 | 241 | 243 | 240 | 240 | 104,000 | 2,400 |
| 2006-06-29 | 236 | 238 | 235 | 237 | 121,000 | 2,370 |
| 2006-06-28 | 240 | 241 | 237 | 238 | 83,000 | 2,380 |
| 2006-06-27 | 238 | 242 | 238 | 242 | 67,000 | 2,420 |
| 2006-06-26 | 237 | 239 | 236 | 239 | 67,000 | 2,390 |
| 2006-06-23 | 238 | 239 | 234 | 236 | 80,000 | 2,360 |
| 2006-06-22 | 235 | 240 | 235 | 240 | 186,000 | 2,400 |
| 2006-06-21 | 235 | 235 | 232 | 234 | 81,000 | 2,340 |
| 2006-06-20 | 235 | 237 | 233 | 234 | 85,000 | 2,340 |
| 2006-06-19 | 234 | 239 | 234 | 237 | 62,000 | 2,370 |
| 2006-06-16 | 233 | 235 | 233 | 235 | 154,000 | 2,350 |
| 2006-06-15 | 230 | 231 | 226 | 227 | 88,000 | 2,270 |
| 2006-06-14 | 221 | 228 | 220 | 227 | 129,000 | 2,270 |
| 2006-06-13 | 228 | 230 | 224 | 224 | 106,000 | 2,240 |
| 2006-06-12 | 221 | 230 | 221 | 227 | 215,000 | 2,270 |
| 2006-06-09 | 225 | 229 | 219 | 226 | 218,000 | 2,260 |
| 2006-06-08 | 231 | 231 | 216 | 218 | 273,000 | 2,180 |
| 2006-06-07 | 235 | 240 | 232 | 234 | 190,000 | 2,340 |
| 2006-06-06 | 240 | 244 | 234 | 235 | 203,000 | 2,350 |
| 2006-06-05 | 250 | 251 | 241 | 245 | 125,000 | 2,450 |
| 2006-06-02 | 248 | 256 | 235 | 250 | 175,000 | 2,500 |
| 2006-06-01 | 257 | 257 | 250 | 253 | 99,000 | 2,530 |
| 2006-05-31 | 255 | 259 | 255 | 255 | 86,000 | 2,550 |
| 2006-05-30 | 267 | 267 | 263 | 264 | 32,000 | 2,640 |
| 2006-05-29 | 267 | 269 | 264 | 265 | 61,000 | 2,650 |
| 2006-05-26 | 266 | 268 | 265 | 267 | 64,000 | 2,670 |
| 2006-05-25 | 263 | 265 | 262 | 265 | 47,000 | 2,650 |
| 2006-05-24 | 262 | 263 | 260 | 263 | 71,000 | 2,630 |
| 2006-05-23 | 266 | 266 | 260 | 260 | 105,000 | 2,600 |
| 2006-05-22 | 270 | 270 | 264 | 265 | 78,000 | 2,650 |
| 2006-05-19 | 266 | 266 | 262 | 265 | 125,000 | 2,650 |
| 2006-05-18 | 261 | 266 | 260 | 266 | 56,000 | 2,660 |
| 2006-05-17 | 265 | 267 | 261 | 267 | 91,000 | 2,670 |
| 2006-05-16 | 272 | 272 | 265 | 265 | 141,000 | 2,650 |
| 2006-05-15 | 267 | 279 | 266 | 271 | 176,000 | 2,710 |
| 2006-05-12 | 268 | 271 | 266 | 268 | 115,000 | 2,680 |
| 2006-05-11 | 271 | 273 | 268 | 272 | 98,000 | 2,720 |
| 2006-05-10 | 277 | 278 | 275 | 275 | 81,000 | 2,750 |
| 2006-05-09 | 279 | 279 | 277 | 277 | 49,000 | 2,770 |
| 2006-05-08 | 282 | 282 | 277 | 277 | 92,000 | 2,770 |
| 2006-05-02 | 276 | 280 | 275 | 280 | 113,000 | 2,800 |
| 2006-05-01 | 275 | 278 | 275 | 275 | 102,000 | 2,750 |
| 2006-04-28 | 279 | 280 | 276 | 278 | 44,000 | 2,780 |
| 2006-04-27 | 280 | 283 | 279 | 282 | 77,000 | 2,820 |
| 2006-04-26 | 280 | 280 | 278 | 279 | 41,000 | 2,790 |
| 2006-04-25 | 279 | 279 | 275 | 276 | 79,000 | 2,760 |
| 2006-04-24 | 277 | 278 | 275 | 275 | 103,000 | 2,750 |
| 2006-04-21 | 281 | 282 | 278 | 280 | 131,000 | 2,800 |
| 2006-04-20 | 279 | 280 | 275 | 276 | 172,000 | 2,760 |
| 2006-04-19 | 284 | 284 | 278 | 279 | 117,000 | 2,790 |
| 2006-04-18 | 280 | 283 | 278 | 281 | 177,000 | 2,810 |
| 2006-04-17 | 286 | 286 | 280 | 280 | 140,000 | 2,800 |
| 2006-04-14 | 286 | 288 | 285 | 287 | 65,000 | 2,870 |
| 2006-04-13 | 289 | 289 | 286 | 287 | 104,000 | 2,870 |
| 2006-04-12 | 292 | 292 | 286 | 286 | 123,000 | 2,860 |
| 2006-04-11 | 293 | 293 | 290 | 291 | 74,000 | 2,910 |
| 2006-04-10 | 290 | 291 | 290 | 291 | 156,000 | 2,910 |
| 2006-04-07 | 292 | 292 | 288 | 292 | 231,000 | 2,920 |
| 2006-04-06 | 290 | 294 | 290 | 293 | 127,000 | 2,930 |
| 2006-04-05 | 293 | 294 | 290 | 290 | 131,000 | 2,900 |
| 2006-04-04 | 295 | 295 | 292 | 292 | 143,000 | 2,920 |
| 2006-04-03 | 294 | 298 | 294 | 297 | 132,000 | 2,970 |
| 2006-03-31 | 294 | 296 | 292 | 292 | 93,000 | 2,920 |
| 2006-03-30 | 298 | 298 | 294 | 294 | 75,000 | 2,940 |
| 2006-03-29 | 294 | 295 | 290 | 295 | 164,000 | 2,950 |
| 2006-03-28 | 294 | 294 | 291 | 294 | 70,000 | 2,940 |
| 2006-03-27 | 294 | 296 | 292 | 294 | 153,000 | 2,940 |
| 2006-03-24 | 294 | 294 | 291 | 294 | 74,000 | 2,940 |
| 2006-03-23 | 296 | 296 | 293 | 293 | 102,000 | 2,930 |
| 2006-03-22 | 294 | 296 | 291 | 295 | 110,000 | 2,950 |
| 2006-03-20 | 292 | 294 | 290 | 294 | 83,000 | 2,940 |
| 2006-03-17 | 286 | 291 | 283 | 290 | 95,000 | 2,900 |
| 2006-03-16 | 289 | 291 | 286 | 286 | 84,000 | 2,860 |
| 2006-03-15 | 292 | 293 | 289 | 289 | 116,000 | 2,890 |
| 2006-03-14 | 290 | 290 | 287 | 290 | 70,000 | 2,900 |
| 2006-03-13 | 294 | 294 | 289 | 291 | 117,000 | 2,910 |
| 2006-03-10 | 281 | 287 | 281 | 286 | 167,000 | 2,860 |
| 2006-03-09 | 277 | 285 | 277 | 284 | 136,000 | 2,840 |
| 2006-03-08 | 280 | 280 | 275 | 276 | 92,000 | 2,760 |
| 2006-03-07 | 277 | 279 | 275 | 279 | 58,000 | 2,790 |
| 2006-03-06 | 273 | 279 | 273 | 277 | 80,000 | 2,770 |
| 2006-03-03 | 276 | 282 | 275 | 276 | 177,000 | 2,760 |
| 2006-03-02 | 287 | 287 | 278 | 279 | 135,000 | 2,790 |
| 2006-03-01 | 287 | 287 | 283 | 283 | 131,000 | 2,830 |
| 2006-02-28 | 292 | 293 | 283 | 286 | 162,000 | 2,860 |
| 2006-02-27 | 291 | 295 | 289 | 290 | 207,000 | 2,900 |
| 2006-02-24 | 291 | 291 | 286 | 289 | 132,000 | 2,890 |
| 2006-02-23 | 286 | 291 | 280 | 286 | 230,000 | 2,860 |
| 2006-02-22 | 279 | 282 | 271 | 271 | 198,000 | 2,710 |
| 2006-02-21 | 269 | 279 | 268 | 279 | 322,000 | 2,790 |
| 2006-02-20 | 272 | 277 | 269 | 270 | 312,000 | 2,700 |
| 2006-02-17 | 291 | 295 | 284 | 285 | 170,000 | 2,850 |
| 2006-02-16 | 293 | 300 | 293 | 294 | 108,000 | 2,940 |
| 2006-02-15 | 301 | 301 | 293 | 295 | 107,000 | 2,950 |
| 2006-02-14 | 294 | 298 | 288 | 297 | 295,000 | 2,970 |
| 2006-02-13 | 303 | 305 | 295 | 297 | 285,000 | 2,970 |
| 2006-02-10 | 312 | 313 | 299 | 303 | 277,000 | 3,030 |
| 2006-02-09 | 315 | 316 | 312 | 312 | 144,000 | 3,120 |
| 2006-02-08 | 321 | 321 | 312 | 312 | 136,000 | 3,120 |
| 2006-02-07 | 324 | 324 | 319 | 320 | 198,000 | 3,200 |
| 2006-02-06 | 315 | 324 | 314 | 322 | 311,000 | 3,220 |
| 2006-02-03 | 312 | 315 | 312 | 314 | 136,000 | 3,140 |
| 2006-02-02 | 311 | 315 | 311 | 314 | 154,000 | 3,140 |
| 2006-02-01 | 311 | 314 | 309 | 309 | 154,000 | 3,090 |
| 2006-01-31 | 316 | 319 | 315 | 316 | 160,000 | 3,160 |
| 2006-01-30 | 317 | 321 | 315 | 315 | 287,000 | 3,150 |
| 2006-01-27 | 310 | 313 | 310 | 313 | 137,000 | 3,130 |
| 2006-01-26 | 306 | 308 | 304 | 306 | 90,000 | 3,060 |
| 2006-01-25 | 306 | 306 | 302 | 303 | 79,000 | 3,030 |
| 2006-01-24 | 292 | 304 | 292 | 301 | 193,000 | 3,010 |
| 2006-01-23 | 292 | 302 | 292 | 297 | 260,000 | 2,970 |
| 2006-01-20 | 311 | 314 | 302 | 302 | 321,000 | 3,020 |
| 2006-01-19 | 290 | 311 | 290 | 307 | 276,000 | 3,070 |
| 2006-01-18 | 311 | 312 | 288 | 295 | 522,000 | 2,950 |
| 2006-01-17 | 319 | 325 | 314 | 314 | 611,000 | 3,140 |
| 2006-01-16 | 320 | 322 | 319 | 321 | 165,000 | 3,210 |
| 2006-01-13 | 320 | 323 | 318 | 321 | 178,000 | 3,210 |
| 2006-01-12 | 325 | 325 | 318 | 320 | 279,000 | 3,200 |
| 2006-01-11 | 323 | 325 | 316 | 323 | 321,000 | 3,230 |
| 2006-01-10 | 333 | 334 | 322 | 323 | 416,000 | 3,230 |
| 2006-01-06 | 326 | 334 | 326 | 328 | 485,000 | 3,280 |
| 2006-01-05 | 330 | 331 | 327 | 328 | 366,000 | 3,280 |
| 2006-01-04 | 330 | 330 | 325 | 328 | 263,000 | 3,280 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
