9351 東洋埠頭(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 190 | 190 | 182 | 185 | 55,000 | 1,850 |
| 2007-12-27 | 192 | 192 | 189 | 189 | 20,000 | 1,890 |
| 2007-12-26 | 191 | 192 | 189 | 192 | 49,000 | 1,920 |
| 2007-12-25 | 190 | 193 | 187 | 188 | 101,000 | 1,880 |
| 2007-12-21 | 190 | 191 | 187 | 190 | 114,000 | 1,900 |
| 2007-12-20 | 193 | 195 | 189 | 192 | 114,000 | 1,920 |
| 2007-12-19 | 193 | 195 | 191 | 193 | 91,000 | 1,930 |
| 2007-12-18 | 191 | 194 | 189 | 192 | 109,000 | 1,920 |
| 2007-12-17 | 200 | 201 | 196 | 196 | 69,000 | 1,960 |
| 2007-12-14 | 198 | 200 | 198 | 200 | 129,000 | 2,000 |
| 2007-12-13 | 199 | 201 | 199 | 199 | 66,000 | 1,990 |
| 2007-12-12 | 199 | 200 | 199 | 199 | 37,000 | 1,990 |
| 2007-12-11 | 201 | 204 | 200 | 201 | 68,000 | 2,010 |
| 2007-12-10 | 201 | 202 | 199 | 200 | 36,000 | 2,000 |
| 2007-12-07 | 198 | 205 | 198 | 202 | 131,000 | 2,020 |
| 2007-12-06 | 204 | 205 | 200 | 201 | 48,000 | 2,010 |
| 2007-12-05 | 194 | 198 | 190 | 198 | 90,000 | 1,980 |
| 2007-12-04 | 196 | 199 | 194 | 194 | 83,000 | 1,940 |
| 2007-12-03 | 202 | 203 | 201 | 202 | 43,000 | 2,020 |
| 2007-11-30 | 195 | 201 | 195 | 199 | 108,000 | 1,990 |
| 2007-11-29 | 193 | 200 | 193 | 197 | 67,000 | 1,970 |
| 2007-11-28 | 189 | 191 | 189 | 191 | 29,000 | 1,910 |
| 2007-11-27 | 185 | 188 | 183 | 188 | 61,000 | 1,880 |
| 2007-11-26 | 183 | 189 | 183 | 187 | 92,000 | 1,870 |
| 2007-11-22 | 185 | 185 | 183 | 185 | 68,000 | 1,850 |
| 2007-11-21 | 188 | 189 | 186 | 187 | 50,000 | 1,870 |
| 2007-11-20 | 183 | 190 | 183 | 190 | 102,000 | 1,900 |
| 2007-11-19 | 196 | 196 | 191 | 192 | 36,000 | 1,920 |
| 2007-11-16 | 196 | 197 | 195 | 196 | 23,000 | 1,960 |
| 2007-11-15 | 197 | 202 | 197 | 198 | 54,000 | 1,980 |
| 2007-11-14 | 199 | 200 | 198 | 199 | 61,000 | 1,990 |
| 2007-11-13 | 193 | 199 | 191 | 199 | 55,000 | 1,990 |
| 2007-11-12 | 199 | 200 | 197 | 198 | 71,000 | 1,980 |
| 2007-11-09 | 210 | 210 | 208 | 209 | 35,000 | 2,090 |
| 2007-11-08 | 210 | 210 | 206 | 206 | 61,000 | 2,060 |
| 2007-11-07 | 216 | 217 | 212 | 213 | 39,000 | 2,130 |
| 2007-11-06 | 212 | 218 | 212 | 218 | 83,000 | 2,180 |
| 2007-11-05 | 215 | 216 | 208 | 212 | 209,000 | 2,120 |
| 2007-11-02 | 227 | 229 | 227 | 227 | 17,000 | 2,270 |
| 2007-11-01 | 229 | 232 | 229 | 230 | 42,000 | 2,300 |
| 2007-10-31 | 230 | 230 | 228 | 230 | 26,000 | 2,300 |
| 2007-10-30 | 225 | 229 | 225 | 226 | 51,000 | 2,260 |
| 2007-10-29 | 227 | 228 | 227 | 227 | 31,000 | 2,270 |
| 2007-10-26 | 227 | 227 | 224 | 226 | 35,000 | 2,260 |
| 2007-10-25 | 226 | 227 | 225 | 227 | 39,000 | 2,270 |
| 2007-10-24 | 225 | 227 | 225 | 227 | 33,000 | 2,270 |
| 2007-10-23 | 225 | 227 | 225 | 226 | 45,000 | 2,260 |
| 2007-10-22 | 223 | 227 | 223 | 227 | 42,000 | 2,270 |
| 2007-10-19 | 231 | 232 | 227 | 227 | 43,000 | 2,270 |
| 2007-10-18 | 230 | 234 | 230 | 233 | 42,000 | 2,330 |
| 2007-10-17 | 230 | 232 | 230 | 230 | 35,000 | 2,300 |
| 2007-10-16 | 236 | 237 | 234 | 234 | 20,000 | 2,340 |
| 2007-10-15 | 238 | 239 | 237 | 237 | 23,000 | 2,370 |
| 2007-10-12 | 239 | 242 | 237 | 237 | 46,000 | 2,370 |
| 2007-10-11 | 239 | 242 | 239 | 242 | 55,000 | 2,420 |
| 2007-10-10 | 242 | 242 | 235 | 239 | 100,000 | 2,390 |
| 2007-10-09 | 239 | 241 | 237 | 238 | 40,000 | 2,380 |
| 2007-10-05 | 235 | 237 | 235 | 235 | 31,000 | 2,350 |
| 2007-10-04 | 234 | 238 | 234 | 237 | 20,000 | 2,370 |
| 2007-10-03 | 234 | 238 | 233 | 238 | 43,000 | 2,380 |
| 2007-10-02 | 236 | 237 | 234 | 234 | 36,000 | 2,340 |
| 2007-10-01 | 230 | 235 | 230 | 232 | 34,000 | 2,320 |
| 2007-09-28 | 236 | 236 | 231 | 233 | 45,000 | 2,330 |
| 2007-09-27 | 230 | 235 | 230 | 235 | 81,000 | 2,350 |
| 2007-09-26 | 232 | 232 | 229 | 230 | 79,000 | 2,300 |
| 2007-09-25 | 234 | 234 | 228 | 232 | 39,000 | 2,320 |
| 2007-09-21 | 229 | 229 | 227 | 229 | 56,000 | 2,290 |
| 2007-09-20 | 233 | 233 | 228 | 229 | 41,000 | 2,290 |
| 2007-09-19 | 225 | 229 | 225 | 229 | 67,000 | 2,290 |
| 2007-09-18 | 226 | 227 | 223 | 223 | 68,000 | 2,230 |
| 2007-09-14 | 222 | 227 | 222 | 226 | 137,000 | 2,260 |
| 2007-09-13 | 231 | 231 | 224 | 224 | 82,000 | 2,240 |
| 2007-09-12 | 230 | 231 | 227 | 229 | 83,000 | 2,290 |
| 2007-09-11 | 228 | 230 | 226 | 230 | 33,000 | 2,300 |
| 2007-09-10 | 225 | 230 | 225 | 229 | 53,000 | 2,290 |
| 2007-09-07 | 230 | 230 | 228 | 228 | 46,000 | 2,280 |
| 2007-09-06 | 227 | 232 | 227 | 231 | 68,000 | 2,310 |
| 2007-09-05 | 239 | 241 | 234 | 235 | 58,000 | 2,350 |
| 2007-09-04 | 240 | 240 | 239 | 240 | 33,000 | 2,400 |
| 2007-09-03 | 235 | 240 | 227 | 240 | 277,000 | 2,400 |
| 2007-08-31 | 232 | 235 | 232 | 235 | 39,000 | 2,350 |
| 2007-08-30 | 232 | 232 | 228 | 230 | 41,000 | 2,300 |
| 2007-08-29 | 224 | 227 | 224 | 226 | 51,000 | 2,260 |
| 2007-08-28 | 232 | 232 | 231 | 232 | 12,000 | 2,320 |
| 2007-08-27 | 231 | 235 | 231 | 232 | 47,000 | 2,320 |
| 2007-08-24 | 231 | 231 | 228 | 229 | 39,000 | 2,290 |
| 2007-08-23 | 230 | 234 | 227 | 231 | 70,000 | 2,310 |
| 2007-08-22 | 228 | 228 | 224 | 226 | 46,000 | 2,260 |
| 2007-08-21 | 230 | 230 | 227 | 227 | 52,000 | 2,270 |
| 2007-08-20 | 226 | 228 | 224 | 226 | 83,000 | 2,260 |
| 2007-08-17 | 226 | 227 | 222 | 222 | 154,000 | 2,220 |
| 2007-08-16 | 231 | 232 | 226 | 232 | 108,000 | 2,320 |
| 2007-08-15 | 238 | 238 | 232 | 233 | 55,000 | 2,330 |
| 2007-08-14 | 240 | 241 | 237 | 239 | 26,000 | 2,390 |
| 2007-08-13 | 238 | 243 | 238 | 240 | 59,000 | 2,400 |
| 2007-08-10 | 240 | 242 | 238 | 239 | 76,000 | 2,390 |
| 2007-08-09 | 240 | 244 | 240 | 242 | 78,000 | 2,420 |
| 2007-08-08 | 241 | 242 | 238 | 240 | 118,000 | 2,400 |
| 2007-08-07 | 244 | 244 | 240 | 242 | 47,000 | 2,420 |
| 2007-08-06 | 239 | 244 | 239 | 244 | 55,000 | 2,440 |
| 2007-08-03 | 245 | 245 | 242 | 244 | 65,000 | 2,440 |
| 2007-08-02 | 247 | 247 | 243 | 246 | 56,000 | 2,460 |
| 2007-08-01 | 247 | 248 | 246 | 246 | 29,000 | 2,460 |
| 2007-07-31 | 251 | 251 | 249 | 250 | 35,000 | 2,500 |
| 2007-07-30 | 240 | 252 | 240 | 252 | 133,000 | 2,520 |
| 2007-07-27 | 241 | 242 | 240 | 242 | 97,000 | 2,420 |
| 2007-07-26 | 248 | 249 | 245 | 245 | 34,000 | 2,450 |
| 2007-07-25 | 248 | 249 | 246 | 247 | 68,000 | 2,470 |
| 2007-07-24 | 251 | 251 | 248 | 248 | 73,000 | 2,480 |
| 2007-07-23 | 250 | 251 | 250 | 250 | 40,000 | 2,500 |
| 2007-07-20 | 254 | 255 | 253 | 255 | 47,000 | 2,550 |
| 2007-07-19 | 251 | 253 | 251 | 253 | 62,000 | 2,530 |
| 2007-07-18 | 254 | 256 | 247 | 250 | 142,000 | 2,500 |
| 2007-07-17 | 253 | 257 | 252 | 254 | 92,000 | 2,540 |
| 2007-07-13 | 253 | 256 | 253 | 256 | 94,000 | 2,560 |
| 2007-07-12 | 257 | 259 | 252 | 255 | 183,000 | 2,550 |
| 2007-07-11 | 257 | 259 | 255 | 257 | 94,000 | 2,570 |
| 2007-07-10 | 257 | 261 | 255 | 260 | 159,000 | 2,600 |
| 2007-07-09 | 259 | 259 | 257 | 257 | 46,000 | 2,570 |
| 2007-07-06 | 259 | 260 | 257 | 259 | 86,000 | 2,590 |
| 2007-07-05 | 260 | 262 | 260 | 261 | 109,000 | 2,610 |
| 2007-07-04 | 260 | 261 | 257 | 259 | 105,000 | 2,590 |
| 2007-07-03 | 261 | 263 | 259 | 260 | 106,000 | 2,600 |
| 2007-07-02 | 261 | 264 | 261 | 262 | 96,000 | 2,620 |
| 2007-06-29 | 261 | 265 | 258 | 261 | 171,000 | 2,610 |
| 2007-06-28 | 258 | 263 | 258 | 261 | 138,000 | 2,610 |
| 2007-06-27 | 262 | 262 | 255 | 258 | 139,000 | 2,580 |
| 2007-06-26 | 258 | 260 | 256 | 258 | 63,000 | 2,580 |
| 2007-06-25 | 261 | 261 | 256 | 257 | 122,000 | 2,570 |
| 2007-06-22 | 265 | 265 | 260 | 261 | 149,000 | 2,610 |
| 2007-06-21 | 267 | 268 | 263 | 265 | 108,000 | 2,650 |
| 2007-06-20 | 264 | 268 | 264 | 267 | 69,000 | 2,670 |
| 2007-06-19 | 272 | 272 | 263 | 267 | 118,000 | 2,670 |
| 2007-06-18 | 270 | 272 | 264 | 271 | 249,000 | 2,710 |
| 2007-06-15 | 270 | 270 | 265 | 267 | 139,000 | 2,670 |
| 2007-06-14 | 268 | 270 | 261 | 268 | 260,000 | 2,680 |
| 2007-06-13 | 260 | 265 | 256 | 263 | 206,000 | 2,630 |
| 2007-06-12 | 268 | 268 | 262 | 263 | 99,000 | 2,630 |
| 2007-06-11 | 267 | 270 | 259 | 265 | 299,000 | 2,650 |
| 2007-06-08 | 265 | 267 | 258 | 262 | 402,000 | 2,620 |
| 2007-06-07 | 270 | 272 | 265 | 267 | 423,000 | 2,670 |
| 2007-06-06 | 275 | 279 | 268 | 276 | 639,000 | 2,760 |
| 2007-06-05 | 290 | 295 | 281 | 285 | 2,061,000 | 2,850 |
| 2007-06-04 | 255 | 285 | 253 | 279 | 1,120,000 | 2,790 |
| 2007-06-01 | 248 | 255 | 247 | 252 | 232,000 | 2,520 |
| 2007-05-31 | 245 | 248 | 245 | 247 | 90,000 | 2,470 |
| 2007-05-30 | 246 | 248 | 245 | 245 | 42,000 | 2,450 |
| 2007-05-29 | 248 | 249 | 244 | 245 | 83,000 | 2,450 |
| 2007-05-28 | 244 | 250 | 244 | 245 | 31,000 | 2,450 |
| 2007-05-25 | 250 | 250 | 244 | 244 | 78,000 | 2,440 |
| 2007-05-24 | 249 | 250 | 249 | 250 | 21,000 | 2,500 |
| 2007-05-23 | 250 | 253 | 250 | 251 | 41,000 | 2,510 |
| 2007-05-22 | 251 | 253 | 248 | 253 | 46,000 | 2,530 |
| 2007-05-21 | 248 | 251 | 238 | 251 | 86,000 | 2,510 |
| 2007-05-18 | 250 | 251 | 248 | 249 | 62,000 | 2,490 |
| 2007-05-17 | 250 | 253 | 250 | 251 | 41,000 | 2,510 |
| 2007-05-16 | 247 | 250 | 247 | 250 | 79,000 | 2,500 |
| 2007-05-15 | 251 | 251 | 243 | 250 | 124,000 | 2,500 |
| 2007-05-14 | 252 | 261 | 251 | 253 | 192,000 | 2,530 |
| 2007-05-11 | 250 | 252 | 248 | 252 | 91,000 | 2,520 |
| 2007-05-10 | 253 | 254 | 251 | 252 | 67,000 | 2,520 |
| 2007-05-09 | 251 | 252 | 250 | 251 | 47,000 | 2,510 |
| 2007-05-08 | 252 | 252 | 250 | 251 | 26,000 | 2,510 |
| 2007-05-07 | 250 | 253 | 250 | 252 | 62,000 | 2,520 |
| 2007-05-02 | 251 | 252 | 248 | 252 | 50,000 | 2,520 |
| 2007-05-01 | 250 | 250 | 249 | 249 | 31,000 | 2,490 |
| 2007-04-27 | 248 | 251 | 248 | 249 | 38,000 | 2,490 |
| 2007-04-26 | 242 | 252 | 242 | 248 | 110,000 | 2,480 |
| 2007-04-25 | 243 | 245 | 241 | 243 | 65,000 | 2,430 |
| 2007-04-24 | 243 | 243 | 242 | 242 | 45,000 | 2,420 |
| 2007-04-23 | 244 | 245 | 242 | 243 | 63,000 | 2,430 |
| 2007-04-20 | 243 | 245 | 243 | 244 | 53,000 | 2,440 |
| 2007-04-19 | 246 | 246 | 243 | 244 | 60,000 | 2,440 |
| 2007-04-18 | 244 | 249 | 244 | 245 | 49,000 | 2,450 |
| 2007-04-17 | 245 | 248 | 243 | 244 | 209,000 | 2,440 |
| 2007-04-16 | 249 | 254 | 248 | 250 | 68,000 | 2,500 |
| 2007-04-13 | 249 | 255 | 249 | 249 | 95,000 | 2,490 |
| 2007-04-12 | 249 | 255 | 245 | 248 | 74,000 | 2,480 |
| 2007-04-11 | 247 | 249 | 246 | 246 | 74,000 | 2,460 |
| 2007-04-10 | 247 | 248 | 243 | 243 | 45,000 | 2,430 |
| 2007-04-09 | 240 | 250 | 240 | 247 | 89,000 | 2,470 |
| 2007-04-06 | 245 | 246 | 239 | 241 | 160,000 | 2,410 |
| 2007-04-05 | 244 | 246 | 243 | 243 | 48,000 | 2,430 |
| 2007-04-04 | 245 | 247 | 243 | 246 | 114,000 | 2,460 |
| 2007-04-03 | 242 | 244 | 241 | 244 | 73,000 | 2,440 |
| 2007-04-02 | 249 | 251 | 241 | 241 | 76,000 | 2,410 |
| 2007-03-30 | 252 | 252 | 248 | 250 | 59,000 | 2,500 |
| 2007-03-29 | 248 | 252 | 246 | 250 | 57,000 | 2,500 |
| 2007-03-28 | 250 | 254 | 248 | 250 | 79,000 | 2,500 |
| 2007-03-27 | 252 | 254 | 251 | 251 | 59,000 | 2,510 |
| 2007-03-26 | 256 | 257 | 252 | 256 | 118,000 | 2,560 |
| 2007-03-23 | 256 | 256 | 254 | 255 | 173,000 | 2,550 |
| 2007-03-22 | 257 | 258 | 255 | 255 | 115,000 | 2,550 |
| 2007-03-20 | 252 | 256 | 252 | 253 | 130,000 | 2,530 |
| 2007-03-19 | 248 | 251 | 247 | 250 | 109,000 | 2,500 |
| 2007-03-16 | 254 | 255 | 248 | 250 | 122,000 | 2,500 |
| 2007-03-15 | 257 | 257 | 251 | 253 | 181,000 | 2,530 |
| 2007-03-14 | 258 | 259 | 252 | 252 | 190,000 | 2,520 |
| 2007-03-13 | 265 | 265 | 262 | 262 | 95,000 | 2,620 |
| 2007-03-12 | 264 | 267 | 263 | 267 | 104,000 | 2,670 |
| 2007-03-09 | 265 | 265 | 260 | 262 | 208,000 | 2,620 |
| 2007-03-08 | 261 | 264 | 257 | 264 | 236,000 | 2,640 |
| 2007-03-07 | 265 | 265 | 259 | 260 | 131,000 | 2,600 |
| 2007-03-06 | 250 | 263 | 250 | 260 | 187,000 | 2,600 |
| 2007-03-05 | 259 | 261 | 251 | 252 | 236,000 | 2,520 |
| 2007-03-02 | 265 | 266 | 260 | 262 | 105,000 | 2,620 |
| 2007-03-01 | 272 | 273 | 264 | 264 | 244,000 | 2,640 |
| 2007-02-28 | 265 | 275 | 265 | 270 | 404,000 | 2,700 |
| 2007-02-27 | 286 | 290 | 283 | 285 | 181,000 | 2,850 |
| 2007-02-26 | 286 | 291 | 286 | 289 | 179,000 | 2,890 |
| 2007-02-23 | 279 | 287 | 277 | 287 | 259,000 | 2,870 |
| 2007-02-22 | 277 | 279 | 274 | 276 | 160,000 | 2,760 |
| 2007-02-21 | 282 | 282 | 273 | 277 | 226,000 | 2,770 |
| 2007-02-20 | 280 | 281 | 279 | 281 | 87,000 | 2,810 |
| 2007-02-19 | 278 | 281 | 277 | 280 | 96,000 | 2,800 |
| 2007-02-16 | 277 | 277 | 275 | 277 | 104,000 | 2,770 |
| 2007-02-15 | 280 | 280 | 277 | 278 | 156,000 | 2,780 |
| 2007-02-14 | 274 | 282 | 274 | 277 | 313,000 | 2,770 |
| 2007-02-13 | 268 | 274 | 266 | 274 | 191,000 | 2,740 |
| 2007-02-09 | 259 | 268 | 259 | 266 | 238,000 | 2,660 |
| 2007-02-08 | 270 | 270 | 262 | 264 | 184,000 | 2,640 |
| 2007-02-07 | 266 | 268 | 263 | 267 | 181,000 | 2,670 |
| 2007-02-06 | 260 | 264 | 260 | 264 | 124,000 | 2,640 |
| 2007-02-05 | 265 | 265 | 259 | 262 | 128,000 | 2,620 |
| 2007-02-02 | 264 | 266 | 262 | 263 | 280,000 | 2,630 |
| 2007-02-01 | 255 | 260 | 255 | 260 | 139,000 | 2,600 |
| 2007-01-31 | 256 | 257 | 255 | 256 | 159,000 | 2,560 |
| 2007-01-30 | 258 | 261 | 257 | 258 | 228,000 | 2,580 |
| 2007-01-29 | 253 | 258 | 252 | 256 | 120,000 | 2,560 |
| 2007-01-26 | 252 | 253 | 250 | 253 | 70,000 | 2,530 |
| 2007-01-25 | 259 | 259 | 253 | 253 | 114,000 | 2,530 |
| 2007-01-24 | 255 | 258 | 253 | 258 | 137,000 | 2,580 |
| 2007-01-23 | 255 | 255 | 253 | 254 | 39,000 | 2,540 |
| 2007-01-22 | 253 | 257 | 253 | 256 | 99,000 | 2,560 |
| 2007-01-19 | 249 | 252 | 248 | 252 | 96,000 | 2,520 |
| 2007-01-18 | 250 | 250 | 248 | 248 | 78,000 | 2,480 |
| 2007-01-17 | 247 | 249 | 245 | 249 | 59,000 | 2,490 |
| 2007-01-16 | 246 | 249 | 245 | 246 | 81,000 | 2,460 |
| 2007-01-15 | 245 | 247 | 244 | 246 | 44,000 | 2,460 |
| 2007-01-12 | 243 | 244 | 241 | 243 | 73,000 | 2,430 |
| 2007-01-11 | 243 | 243 | 239 | 239 | 86,000 | 2,390 |
| 2007-01-10 | 242 | 242 | 238 | 240 | 67,000 | 2,400 |
| 2007-01-09 | 240 | 244 | 240 | 244 | 66,000 | 2,440 |
| 2007-01-05 | 243 | 243 | 240 | 240 | 40,000 | 2,400 |
| 2007-01-04 | 243 | 244 | 242 | 244 | 39,000 | 2,440 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
