9351 東洋埠頭(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 139 | 140 | 138 | 140 | 37,000 | 1,400 |
| 2008-12-29 | 138 | 141 | 137 | 139 | 83,000 | 1,390 |
| 2008-12-26 | 147 | 147 | 138 | 138 | 71,000 | 1,380 |
| 2008-12-25 | 143 | 150 | 142 | 145 | 41,000 | 1,450 |
| 2008-12-24 | 142 | 143 | 141 | 141 | 31,000 | 1,410 |
| 2008-12-22 | 146 | 147 | 143 | 144 | 62,000 | 1,440 |
| 2008-12-19 | 149 | 149 | 148 | 148 | 10,000 | 1,480 |
| 2008-12-18 | 154 | 155 | 145 | 150 | 65,000 | 1,500 |
| 2008-12-17 | 155 | 157 | 154 | 157 | 38,000 | 1,570 |
| 2008-12-16 | 157 | 157 | 156 | 157 | 7,000 | 1,570 |
| 2008-12-15 | 156 | 160 | 156 | 158 | 36,000 | 1,580 |
| 2008-12-12 | 155 | 158 | 153 | 155 | 120,000 | 1,550 |
| 2008-12-11 | 156 | 156 | 152 | 155 | 73,000 | 1,550 |
| 2008-12-10 | 147 | 155 | 147 | 152 | 66,000 | 1,520 |
| 2008-12-09 | 154 | 154 | 152 | 153 | 20,000 | 1,530 |
| 2008-12-08 | 148 | 153 | 144 | 152 | 63,000 | 1,520 |
| 2008-12-05 | 152 | 155 | 150 | 150 | 48,000 | 1,500 |
| 2008-12-04 | 152 | 155 | 151 | 151 | 26,000 | 1,510 |
| 2008-12-03 | 153 | 154 | 150 | 154 | 39,000 | 1,540 |
| 2008-12-02 | 152 | 152 | 150 | 150 | 22,000 | 1,500 |
| 2008-12-01 | 160 | 160 | 152 | 153 | 19,000 | 1,530 |
| 2008-11-28 | 157 | 160 | 154 | 159 | 41,000 | 1,590 |
| 2008-11-27 | 158 | 158 | 153 | 157 | 30,000 | 1,570 |
| 2008-11-26 | 152 | 157 | 151 | 157 | 36,000 | 1,570 |
| 2008-11-25 | 155 | 155 | 146 | 150 | 37,000 | 1,500 |
| 2008-11-21 | 148 | 150 | 143 | 150 | 50,000 | 1,500 |
| 2008-11-20 | 157 | 157 | 150 | 151 | 38,000 | 1,510 |
| 2008-11-19 | 160 | 161 | 158 | 160 | 30,000 | 1,600 |
| 2008-11-18 | 157 | 160 | 156 | 160 | 28,000 | 1,600 |
| 2008-11-17 | 152 | 159 | 151 | 159 | 24,000 | 1,590 |
| 2008-11-14 | 159 | 160 | 155 | 155 | 37,000 | 1,550 |
| 2008-11-13 | 159 | 162 | 157 | 159 | 26,000 | 1,590 |
| 2008-11-12 | 168 | 168 | 163 | 165 | 19,000 | 1,650 |
| 2008-11-11 | 168 | 168 | 164 | 166 | 25,000 | 1,660 |
| 2008-11-10 | 159 | 166 | 159 | 166 | 51,000 | 1,660 |
| 2008-11-07 | 157 | 159 | 154 | 158 | 41,000 | 1,580 |
| 2008-11-06 | 163 | 163 | 159 | 159 | 24,000 | 1,590 |
| 2008-11-05 | 161 | 167 | 159 | 167 | 72,000 | 1,670 |
| 2008-11-04 | 157 | 160 | 155 | 160 | 49,000 | 1,600 |
| 2008-10-31 | 160 | 160 | 154 | 157 | 91,000 | 1,570 |
| 2008-10-30 | 135 | 153 | 135 | 146 | 1,082,000 | 1,460 |
| 2008-10-29 | 145 | 152 | 125 | 140 | 140,000 | 1,400 |
| 2008-10-28 | 139 | 141 | 132 | 141 | 57,000 | 1,410 |
| 2008-10-27 | 142 | 148 | 136 | 136 | 85,000 | 1,360 |
| 2008-10-24 | 152 | 153 | 144 | 148 | 89,000 | 1,480 |
| 2008-10-23 | 147 | 151 | 145 | 151 | 52,000 | 1,510 |
| 2008-10-22 | 150 | 153 | 147 | 147 | 32,000 | 1,470 |
| 2008-10-21 | 160 | 161 | 153 | 155 | 53,000 | 1,550 |
| 2008-10-20 | 143 | 152 | 143 | 152 | 43,000 | 1,520 |
| 2008-10-17 | 137 | 145 | 137 | 144 | 54,000 | 1,440 |
| 2008-10-16 | 133 | 146 | 133 | 133 | 71,000 | 1,330 |
| 2008-10-15 | 148 | 150 | 146 | 148 | 51,000 | 1,480 |
| 2008-10-14 | 153 | 153 | 148 | 150 | 74,000 | 1,500 |
| 2008-10-10 | 120 | 144 | 120 | 138 | 158,000 | 1,380 |
| 2008-10-09 | 129 | 130 | 127 | 127 | 120,000 | 1,270 |
| 2008-10-08 | 137 | 139 | 120 | 124 | 131,000 | 1,240 |
| 2008-10-07 | 129 | 148 | 125 | 143 | 150,000 | 1,430 |
| 2008-10-06 | 168 | 168 | 158 | 159 | 56,000 | 1,590 |
| 2008-10-03 | 173 | 176 | 172 | 174 | 49,000 | 1,740 |
| 2008-10-02 | 184 | 185 | 180 | 180 | 25,000 | 1,800 |
| 2008-10-01 | 182 | 184 | 178 | 184 | 27,000 | 1,840 |
| 2008-09-30 | 181 | 182 | 175 | 182 | 71,000 | 1,820 |
| 2008-09-29 | 184 | 186 | 184 | 186 | 24,000 | 1,860 |
| 2008-09-26 | 187 | 187 | 180 | 182 | 99,000 | 1,820 |
| 2008-09-25 | 188 | 188 | 184 | 184 | 25,000 | 1,840 |
| 2008-09-24 | 189 | 189 | 185 | 188 | 37,000 | 1,880 |
| 2008-09-22 | 190 | 193 | 188 | 190 | 57,000 | 1,900 |
| 2008-09-19 | 191 | 193 | 188 | 190 | 87,000 | 1,900 |
| 2008-09-18 | 186 | 190 | 185 | 186 | 63,000 | 1,860 |
| 2008-09-17 | 188 | 190 | 185 | 190 | 39,000 | 1,900 |
| 2008-09-16 | 187 | 187 | 183 | 186 | 45,000 | 1,860 |
| 2008-09-12 | 194 | 194 | 191 | 193 | 85,000 | 1,930 |
| 2008-09-11 | 194 | 194 | 190 | 192 | 30,000 | 1,920 |
| 2008-09-10 | 186 | 195 | 186 | 193 | 27,000 | 1,930 |
| 2008-09-09 | 188 | 192 | 188 | 190 | 17,000 | 1,900 |
| 2008-09-08 | 183 | 193 | 183 | 192 | 32,000 | 1,920 |
| 2008-09-05 | 186 | 191 | 185 | 187 | 53,000 | 1,870 |
| 2008-09-04 | 195 | 195 | 188 | 190 | 46,000 | 1,900 |
| 2008-09-03 | 190 | 192 | 190 | 192 | 19,000 | 1,920 |
| 2008-09-02 | 193 | 193 | 188 | 189 | 28,000 | 1,890 |
| 2008-09-01 | 196 | 196 | 192 | 192 | 22,000 | 1,920 |
| 2008-08-29 | 193 | 195 | 192 | 195 | 37,000 | 1,950 |
| 2008-08-28 | 190 | 192 | 190 | 192 | 28,000 | 1,920 |
| 2008-08-27 | 194 | 194 | 193 | 193 | 6,000 | 1,930 |
| 2008-08-26 | 187 | 195 | 187 | 195 | 37,000 | 1,950 |
| 2008-08-25 | 191 | 197 | 191 | 194 | 69,000 | 1,940 |
| 2008-08-22 | 188 | 188 | 186 | 188 | 28,000 | 1,880 |
| 2008-08-21 | 188 | 190 | 187 | 189 | 12,000 | 1,890 |
| 2008-08-20 | 188 | 190 | 188 | 190 | 20,000 | 1,900 |
| 2008-08-19 | 190 | 190 | 189 | 189 | 20,000 | 1,890 |
| 2008-08-18 | 192 | 195 | 192 | 194 | 19,000 | 1,940 |
| 2008-08-15 | 190 | 190 | 188 | 188 | 20,000 | 1,880 |
| 2008-08-14 | 195 | 195 | 190 | 191 | 20,000 | 1,910 |
| 2008-08-13 | 192 | 192 | 190 | 190 | 39,000 | 1,900 |
| 2008-08-12 | 195 | 198 | 195 | 196 | 22,000 | 1,960 |
| 2008-08-11 | 194 | 197 | 194 | 196 | 34,000 | 1,960 |
| 2008-08-08 | 197 | 199 | 193 | 197 | 27,000 | 1,970 |
| 2008-08-07 | 200 | 200 | 196 | 197 | 23,000 | 1,970 |
| 2008-08-06 | 199 | 206 | 197 | 203 | 62,000 | 2,030 |
| 2008-08-05 | 196 | 198 | 195 | 197 | 26,000 | 1,970 |
| 2008-08-04 | 204 | 204 | 199 | 199 | 31,000 | 1,990 |
| 2008-08-01 | 206 | 208 | 201 | 205 | 79,000 | 2,050 |
| 2008-07-31 | 203 | 211 | 202 | 211 | 101,000 | 2,110 |
| 2008-07-30 | 201 | 206 | 199 | 206 | 49,000 | 2,060 |
| 2008-07-29 | 203 | 203 | 198 | 200 | 23,000 | 2,000 |
| 2008-07-28 | 206 | 206 | 199 | 200 | 85,000 | 2,000 |
| 2008-07-25 | 205 | 207 | 201 | 201 | 65,000 | 2,010 |
| 2008-07-24 | 200 | 203 | 200 | 203 | 26,000 | 2,030 |
| 2008-07-23 | 202 | 202 | 199 | 199 | 36,000 | 1,990 |
| 2008-07-22 | 198 | 199 | 195 | 199 | 43,000 | 1,990 |
| 2008-07-18 | 191 | 195 | 187 | 195 | 70,000 | 1,950 |
| 2008-07-17 | 187 | 191 | 187 | 190 | 21,000 | 1,900 |
| 2008-07-16 | 188 | 189 | 186 | 187 | 10,000 | 1,870 |
| 2008-07-15 | 192 | 195 | 189 | 189 | 46,000 | 1,890 |
| 2008-07-14 | 187 | 190 | 186 | 187 | 64,000 | 1,870 |
| 2008-07-11 | 187 | 189 | 185 | 189 | 76,000 | 1,890 |
| 2008-07-10 | 187 | 192 | 185 | 187 | 37,000 | 1,870 |
| 2008-07-09 | 186 | 190 | 185 | 186 | 26,000 | 1,860 |
| 2008-07-08 | 185 | 193 | 185 | 186 | 79,000 | 1,860 |
| 2008-07-07 | 190 | 190 | 182 | 185 | 39,000 | 1,850 |
| 2008-07-04 | 192 | 192 | 188 | 189 | 40,000 | 1,890 |
| 2008-07-03 | 182 | 189 | 182 | 189 | 95,000 | 1,890 |
| 2008-07-02 | 187 | 189 | 182 | 182 | 107,000 | 1,820 |
| 2008-07-01 | 186 | 190 | 178 | 182 | 125,000 | 1,820 |
| 2008-06-30 | 186 | 190 | 186 | 187 | 62,000 | 1,870 |
| 2008-06-27 | 190 | 190 | 187 | 187 | 43,000 | 1,870 |
| 2008-06-26 | 192 | 193 | 192 | 192 | 38,000 | 1,920 |
| 2008-06-25 | 189 | 193 | 186 | 193 | 76,000 | 1,930 |
| 2008-06-24 | 189 | 190 | 189 | 190 | 10,000 | 1,900 |
| 2008-06-23 | 190 | 191 | 187 | 189 | 47,000 | 1,890 |
| 2008-06-20 | 195 | 195 | 193 | 193 | 28,000 | 1,930 |
| 2008-06-19 | 197 | 197 | 191 | 191 | 54,000 | 1,910 |
| 2008-06-18 | 196 | 196 | 194 | 196 | 15,000 | 1,960 |
| 2008-06-17 | 195 | 196 | 194 | 194 | 20,000 | 1,940 |
| 2008-06-16 | 196 | 198 | 189 | 194 | 67,000 | 1,940 |
| 2008-06-13 | 203 | 203 | 194 | 194 | 130,000 | 1,940 |
| 2008-06-12 | 197 | 200 | 194 | 200 | 109,000 | 2,000 |
| 2008-06-11 | 193 | 193 | 190 | 193 | 38,000 | 1,930 |
| 2008-06-10 | 195 | 195 | 192 | 193 | 22,000 | 1,930 |
| 2008-06-09 | 195 | 196 | 191 | 193 | 63,000 | 1,930 |
| 2008-06-06 | 203 | 203 | 199 | 199 | 71,000 | 1,990 |
| 2008-06-05 | 198 | 200 | 196 | 200 | 58,000 | 2,000 |
| 2008-06-04 | 193 | 198 | 192 | 198 | 55,000 | 1,980 |
| 2008-06-03 | 193 | 193 | 188 | 190 | 42,000 | 1,900 |
| 2008-06-02 | 196 | 196 | 191 | 193 | 44,000 | 1,930 |
| 2008-05-30 | 195 | 195 | 191 | 192 | 26,000 | 1,920 |
| 2008-05-29 | 186 | 192 | 185 | 192 | 53,000 | 1,920 |
| 2008-05-28 | 190 | 191 | 186 | 186 | 41,000 | 1,860 |
| 2008-05-27 | 189 | 191 | 189 | 191 | 52,000 | 1,910 |
| 2008-05-26 | 191 | 195 | 190 | 191 | 40,000 | 1,910 |
| 2008-05-23 | 196 | 197 | 195 | 195 | 55,000 | 1,950 |
| 2008-05-22 | 193 | 195 | 191 | 195 | 48,000 | 1,950 |
| 2008-05-21 | 198 | 200 | 195 | 197 | 43,000 | 1,970 |
| 2008-05-20 | 204 | 204 | 203 | 203 | 63,000 | 2,030 |
| 2008-05-19 | 201 | 204 | 200 | 203 | 49,000 | 2,030 |
| 2008-05-16 | 200 | 202 | 196 | 199 | 57,000 | 1,990 |
| 2008-05-15 | 194 | 197 | 192 | 196 | 68,000 | 1,960 |
| 2008-05-14 | 191 | 193 | 190 | 192 | 99,000 | 1,920 |
| 2008-05-13 | 185 | 194 | 184 | 189 | 97,000 | 1,890 |
| 2008-05-12 | 184 | 184 | 179 | 183 | 59,000 | 1,830 |
| 2008-05-09 | 188 | 190 | 186 | 188 | 47,000 | 1,880 |
| 2008-05-08 | 189 | 190 | 188 | 189 | 19,000 | 1,890 |
| 2008-05-07 | 192 | 193 | 189 | 189 | 44,000 | 1,890 |
| 2008-05-02 | 187 | 187 | 184 | 187 | 29,000 | 1,870 |
| 2008-05-01 | 187 | 187 | 185 | 185 | 21,000 | 1,850 |
| 2008-04-30 | 184 | 187 | 184 | 186 | 26,000 | 1,860 |
| 2008-04-28 | 190 | 191 | 182 | 183 | 72,000 | 1,830 |
| 2008-04-25 | 178 | 180 | 178 | 179 | 33,000 | 1,790 |
| 2008-04-24 | 177 | 177 | 175 | 175 | 19,000 | 1,750 |
| 2008-04-23 | 173 | 176 | 173 | 175 | 38,000 | 1,750 |
| 2008-04-22 | 170 | 173 | 167 | 173 | 62,000 | 1,730 |
| 2008-04-21 | 174 | 177 | 174 | 175 | 40,000 | 1,750 |
| 2008-04-18 | 178 | 178 | 171 | 175 | 65,000 | 1,750 |
| 2008-04-17 | 181 | 181 | 176 | 179 | 57,000 | 1,790 |
| 2008-04-16 | 176 | 178 | 175 | 176 | 35,000 | 1,760 |
| 2008-04-15 | 178 | 178 | 174 | 177 | 49,000 | 1,770 |
| 2008-04-14 | 183 | 183 | 178 | 180 | 57,000 | 1,800 |
| 2008-04-11 | 180 | 184 | 180 | 184 | 35,000 | 1,840 |
| 2008-04-10 | 183 | 185 | 182 | 184 | 26,000 | 1,840 |
| 2008-04-09 | 186 | 188 | 181 | 186 | 41,000 | 1,860 |
| 2008-04-08 | 192 | 192 | 187 | 190 | 21,000 | 1,900 |
| 2008-04-07 | 186 | 192 | 185 | 192 | 50,000 | 1,920 |
| 2008-04-04 | 195 | 195 | 193 | 193 | 21,000 | 1,930 |
| 2008-04-03 | 195 | 195 | 190 | 194 | 55,000 | 1,940 |
| 2008-04-02 | 195 | 196 | 193 | 195 | 58,000 | 1,950 |
| 2008-04-01 | 184 | 196 | 184 | 194 | 96,000 | 1,940 |
| 2008-03-31 | 195 | 195 | 183 | 188 | 109,000 | 1,880 |
| 2008-03-28 | 185 | 195 | 184 | 195 | 102,000 | 1,950 |
| 2008-03-27 | 184 | 186 | 182 | 185 | 74,000 | 1,850 |
| 2008-03-26 | 180 | 182 | 180 | 182 | 44,000 | 1,820 |
| 2008-03-25 | 187 | 187 | 182 | 183 | 114,000 | 1,830 |
| 2008-03-24 | 179 | 185 | 179 | 183 | 51,000 | 1,830 |
| 2008-03-21 | 177 | 182 | 177 | 182 | 46,000 | 1,820 |
| 2008-03-19 | 182 | 186 | 177 | 177 | 156,000 | 1,770 |
| 2008-03-18 | 165 | 188 | 165 | 177 | 235,000 | 1,770 |
| 2008-03-17 | 163 | 181 | 160 | 166 | 240,000 | 1,660 |
| 2008-03-14 | 160 | 165 | 156 | 159 | 644,000 | 1,590 |
| 2008-03-13 | 167 | 168 | 165 | 165 | 39,000 | 1,650 |
| 2008-03-12 | 173 | 175 | 171 | 171 | 35,000 | 1,710 |
| 2008-03-11 | 170 | 172 | 169 | 171 | 72,000 | 1,710 |
| 2008-03-10 | 163 | 173 | 163 | 172 | 140,000 | 1,720 |
| 2008-03-07 | 155 | 167 | 155 | 166 | 125,000 | 1,660 |
| 2008-03-06 | 161 | 162 | 161 | 161 | 15,000 | 1,610 |
| 2008-03-05 | 158 | 162 | 157 | 160 | 46,000 | 1,600 |
| 2008-03-04 | 157 | 160 | 157 | 158 | 51,000 | 1,580 |
| 2008-03-03 | 160 | 160 | 157 | 157 | 42,000 | 1,570 |
| 2008-02-29 | 166 | 166 | 160 | 161 | 60,000 | 1,610 |
| 2008-02-28 | 159 | 164 | 159 | 161 | 29,000 | 1,610 |
| 2008-02-27 | 162 | 166 | 162 | 164 | 51,000 | 1,640 |
| 2008-02-26 | 166 | 167 | 158 | 159 | 42,000 | 1,590 |
| 2008-02-25 | 161 | 168 | 161 | 164 | 83,000 | 1,640 |
| 2008-02-22 | 162 | 165 | 160 | 161 | 38,000 | 1,610 |
| 2008-02-21 | 157 | 165 | 157 | 164 | 40,000 | 1,640 |
| 2008-02-20 | 160 | 162 | 156 | 156 | 66,000 | 1,560 |
| 2008-02-19 | 159 | 162 | 159 | 161 | 38,000 | 1,610 |
| 2008-02-18 | 160 | 162 | 160 | 160 | 57,000 | 1,600 |
| 2008-02-15 | 156 | 159 | 156 | 157 | 50,000 | 1,570 |
| 2008-02-14 | 156 | 161 | 156 | 160 | 48,000 | 1,600 |
| 2008-02-13 | 152 | 156 | 152 | 153 | 37,000 | 1,530 |
| 2008-02-12 | 153 | 156 | 152 | 152 | 39,000 | 1,520 |
| 2008-02-08 | 154 | 157 | 154 | 156 | 37,000 | 1,560 |
| 2008-02-07 | 155 | 157 | 153 | 156 | 84,000 | 1,560 |
| 2008-02-06 | 156 | 159 | 154 | 155 | 89,000 | 1,550 |
| 2008-02-05 | 164 | 164 | 158 | 159 | 110,000 | 1,590 |
| 2008-02-04 | 157 | 165 | 157 | 165 | 101,000 | 1,650 |
| 2008-02-01 | 157 | 158 | 154 | 155 | 95,000 | 1,550 |
| 2008-01-31 | 154 | 156 | 154 | 155 | 110,000 | 1,550 |
| 2008-01-30 | 157 | 157 | 153 | 155 | 216,000 | 1,550 |
| 2008-01-29 | 158 | 162 | 156 | 162 | 29,000 | 1,620 |
| 2008-01-28 | 159 | 161 | 157 | 157 | 41,000 | 1,570 |
| 2008-01-25 | 160 | 164 | 157 | 164 | 68,000 | 1,640 |
| 2008-01-24 | 150 | 158 | 150 | 157 | 58,000 | 1,570 |
| 2008-01-23 | 147 | 153 | 147 | 152 | 55,000 | 1,520 |
| 2008-01-22 | 145 | 154 | 143 | 144 | 150,000 | 1,440 |
| 2008-01-21 | 151 | 157 | 151 | 153 | 67,000 | 1,530 |
| 2008-01-18 | 144 | 155 | 144 | 155 | 62,000 | 1,550 |
| 2008-01-17 | 152 | 152 | 150 | 152 | 92,000 | 1,520 |
| 2008-01-16 | 144 | 154 | 141 | 142 | 210,000 | 1,420 |
| 2008-01-15 | 161 | 162 | 147 | 147 | 135,000 | 1,470 |
| 2008-01-11 | 165 | 167 | 162 | 163 | 89,000 | 1,630 |
| 2008-01-10 | 170 | 170 | 166 | 168 | 43,000 | 1,680 |
| 2008-01-09 | 168 | 173 | 167 | 170 | 96,000 | 1,700 |
| 2008-01-08 | 169 | 172 | 169 | 170 | 65,000 | 1,700 |
| 2008-01-07 | 170 | 173 | 167 | 171 | 80,000 | 1,710 |
| 2008-01-04 | 182 | 182 | 174 | 174 | 57,000 | 1,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
