9351 東洋埠頭(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 169 | 169 | 166 | 167 | 43,000 | 1,670 |
| 2009-12-29 | 170 | 171 | 167 | 171 | 37,000 | 1,710 |
| 2009-12-28 | 173 | 173 | 171 | 171 | 19,000 | 1,710 |
| 2009-12-25 | 172 | 172 | 170 | 172 | 29,000 | 1,720 |
| 2009-12-24 | 171 | 171 | 170 | 170 | 26,000 | 1,700 |
| 2009-12-22 | 171 | 173 | 170 | 170 | 44,000 | 1,700 |
| 2009-12-21 | 173 | 173 | 170 | 170 | 36,000 | 1,700 |
| 2009-12-18 | 175 | 175 | 173 | 174 | 27,000 | 1,740 |
| 2009-12-17 | 179 | 179 | 175 | 175 | 36,000 | 1,750 |
| 2009-12-16 | 176 | 180 | 176 | 180 | 38,000 | 1,800 |
| 2009-12-15 | 175 | 175 | 174 | 175 | 23,000 | 1,750 |
| 2009-12-14 | 180 | 180 | 175 | 176 | 74,000 | 1,760 |
| 2009-12-11 | 171 | 176 | 171 | 175 | 95,000 | 1,750 |
| 2009-12-10 | 180 | 180 | 175 | 175 | 72,000 | 1,750 |
| 2009-12-09 | 180 | 187 | 179 | 182 | 150,000 | 1,820 |
| 2009-12-08 | 177 | 179 | 177 | 177 | 40,000 | 1,770 |
| 2009-12-07 | 178 | 180 | 177 | 180 | 43,000 | 1,800 |
| 2009-12-04 | 178 | 180 | 178 | 179 | 26,000 | 1,790 |
| 2009-12-03 | 179 | 180 | 179 | 179 | 22,000 | 1,790 |
| 2009-12-02 | 178 | 179 | 178 | 179 | 31,000 | 1,790 |
| 2009-12-01 | 177 | 181 | 177 | 178 | 57,000 | 1,780 |
| 2009-11-30 | 170 | 178 | 170 | 178 | 91,000 | 1,780 |
| 2009-11-27 | 173 | 173 | 170 | 173 | 55,000 | 1,730 |
| 2009-11-26 | 171 | 173 | 169 | 173 | 61,000 | 1,730 |
| 2009-11-25 | 170 | 170 | 168 | 170 | 59,000 | 1,700 |
| 2009-11-24 | 172 | 172 | 169 | 170 | 53,000 | 1,700 |
| 2009-11-20 | 169 | 172 | 168 | 172 | 42,000 | 1,720 |
| 2009-11-19 | 169 | 171 | 167 | 169 | 27,000 | 1,690 |
| 2009-11-18 | 168 | 172 | 167 | 171 | 48,000 | 1,710 |
| 2009-11-17 | 170 | 170 | 167 | 168 | 50,000 | 1,680 |
| 2009-11-16 | 170 | 170 | 166 | 170 | 44,000 | 1,700 |
| 2009-11-13 | 169 | 169 | 167 | 168 | 25,000 | 1,680 |
| 2009-11-12 | 173 | 173 | 168 | 169 | 46,000 | 1,690 |
| 2009-11-11 | 171 | 172 | 171 | 172 | 27,000 | 1,720 |
| 2009-11-10 | 171 | 171 | 166 | 170 | 55,000 | 1,700 |
| 2009-11-09 | 166 | 169 | 166 | 169 | 48,000 | 1,690 |
| 2009-11-06 | 165 | 166 | 164 | 166 | 30,000 | 1,660 |
| 2009-11-05 | 167 | 167 | 165 | 166 | 37,000 | 1,660 |
| 2009-11-04 | 164 | 167 | 163 | 167 | 36,000 | 1,670 |
| 2009-11-02 | 163 | 166 | 162 | 166 | 51,000 | 1,660 |
| 2009-10-30 | 173 | 174 | 167 | 168 | 82,000 | 1,680 |
| 2009-10-29 | 171 | 172 | 170 | 170 | 62,000 | 1,700 |
| 2009-10-28 | 176 | 176 | 172 | 174 | 75,000 | 1,740 |
| 2009-10-27 | 176 | 176 | 171 | 176 | 85,000 | 1,760 |
| 2009-10-26 | 174 | 177 | 171 | 177 | 59,000 | 1,770 |
| 2009-10-23 | 172 | 174 | 171 | 174 | 77,000 | 1,740 |
| 2009-10-22 | 170 | 171 | 169 | 171 | 36,000 | 1,710 |
| 2009-10-21 | 171 | 171 | 169 | 171 | 36,000 | 1,710 |
| 2009-10-20 | 171 | 171 | 169 | 171 | 42,000 | 1,710 |
| 2009-10-19 | 167 | 170 | 167 | 169 | 28,000 | 1,690 |
| 2009-10-16 | 169 | 169 | 167 | 167 | 21,000 | 1,670 |
| 2009-10-15 | 167 | 169 | 166 | 168 | 46,000 | 1,680 |
| 2009-10-14 | 166 | 168 | 165 | 167 | 55,000 | 1,670 |
| 2009-10-13 | 168 | 168 | 165 | 167 | 44,000 | 1,670 |
| 2009-10-09 | 169 | 172 | 165 | 166 | 159,000 | 1,660 |
| 2009-10-08 | 165 | 169 | 163 | 167 | 75,000 | 1,670 |
| 2009-10-07 | 168 | 168 | 163 | 166 | 70,000 | 1,660 |
| 2009-10-06 | 169 | 169 | 165 | 169 | 61,000 | 1,690 |
| 2009-10-05 | 162 | 169 | 162 | 169 | 33,000 | 1,690 |
| 2009-10-02 | 163 | 167 | 162 | 166 | 44,000 | 1,660 |
| 2009-10-01 | 170 | 170 | 163 | 168 | 48,000 | 1,680 |
| 2009-09-30 | 167 | 170 | 164 | 170 | 33,000 | 1,700 |
| 2009-09-29 | 167 | 169 | 165 | 167 | 29,000 | 1,670 |
| 2009-09-28 | 165 | 166 | 163 | 166 | 53,000 | 1,660 |
| 2009-09-25 | 172 | 172 | 165 | 166 | 33,000 | 1,660 |
| 2009-09-24 | 171 | 173 | 168 | 173 | 66,000 | 1,730 |
| 2009-09-18 | 169 | 169 | 166 | 167 | 43,000 | 1,670 |
| 2009-09-17 | 165 | 168 | 165 | 168 | 57,000 | 1,680 |
| 2009-09-16 | 165 | 169 | 165 | 165 | 41,000 | 1,650 |
| 2009-09-15 | 169 | 169 | 165 | 165 | 70,000 | 1,650 |
| 2009-09-14 | 168 | 168 | 167 | 168 | 40,000 | 1,680 |
| 2009-09-11 | 172 | 172 | 167 | 167 | 90,000 | 1,670 |
| 2009-09-10 | 173 | 173 | 168 | 169 | 67,000 | 1,690 |
| 2009-09-09 | 175 | 176 | 168 | 169 | 84,000 | 1,690 |
| 2009-09-08 | 168 | 173 | 163 | 172 | 282,000 | 1,720 |
| 2009-09-07 | 178 | 178 | 170 | 170 | 183,000 | 1,700 |
| 2009-09-04 | 191 | 192 | 177 | 177 | 713,000 | 1,770 |
| 2009-09-03 | 187 | 191 | 177 | 187 | 1,082,000 | 1,870 |
| 2009-09-02 | 176 | 191 | 176 | 190 | 826,000 | 1,900 |
| 2009-09-01 | 172 | 179 | 172 | 179 | 165,000 | 1,790 |
| 2009-08-31 | 173 | 173 | 169 | 172 | 76,000 | 1,720 |
| 2009-08-28 | 169 | 173 | 169 | 170 | 104,000 | 1,700 |
| 2009-08-27 | 170 | 171 | 167 | 169 | 68,000 | 1,690 |
| 2009-08-26 | 171 | 171 | 167 | 169 | 103,000 | 1,690 |
| 2009-08-25 | 165 | 170 | 164 | 168 | 172,000 | 1,680 |
| 2009-08-24 | 163 | 164 | 163 | 164 | 30,000 | 1,640 |
| 2009-08-21 | 163 | 163 | 162 | 162 | 39,000 | 1,620 |
| 2009-08-20 | 162 | 165 | 161 | 164 | 32,000 | 1,640 |
| 2009-08-19 | 164 | 164 | 162 | 162 | 24,000 | 1,620 |
| 2009-08-18 | 163 | 164 | 163 | 164 | 26,000 | 1,640 |
| 2009-08-17 | 165 | 165 | 163 | 164 | 41,000 | 1,640 |
| 2009-08-14 | 162 | 165 | 162 | 164 | 50,000 | 1,640 |
| 2009-08-13 | 163 | 163 | 162 | 163 | 12,000 | 1,630 |
| 2009-08-12 | 162 | 163 | 162 | 162 | 39,000 | 1,620 |
| 2009-08-11 | 163 | 163 | 162 | 162 | 24,000 | 1,620 |
| 2009-08-10 | 162 | 163 | 161 | 162 | 28,000 | 1,620 |
| 2009-08-07 | 161 | 162 | 160 | 161 | 32,000 | 1,610 |
| 2009-08-06 | 159 | 161 | 159 | 161 | 36,000 | 1,610 |
| 2009-08-05 | 159 | 160 | 157 | 159 | 45,000 | 1,590 |
| 2009-08-04 | 159 | 160 | 158 | 158 | 34,000 | 1,580 |
| 2009-08-03 | 159 | 159 | 157 | 157 | 52,000 | 1,570 |
| 2009-07-31 | 159 | 159 | 157 | 157 | 13,000 | 1,570 |
| 2009-07-30 | 158 | 158 | 157 | 157 | 11,000 | 1,570 |
| 2009-07-29 | 158 | 159 | 157 | 158 | 31,000 | 1,580 |
| 2009-07-28 | 158 | 159 | 156 | 158 | 23,000 | 1,580 |
| 2009-07-27 | 160 | 160 | 158 | 159 | 32,000 | 1,590 |
| 2009-07-24 | 161 | 161 | 158 | 159 | 42,000 | 1,590 |
| 2009-07-23 | 158 | 161 | 158 | 159 | 34,000 | 1,590 |
| 2009-07-22 | 156 | 159 | 156 | 158 | 34,000 | 1,580 |
| 2009-07-21 | 157 | 158 | 157 | 157 | 16,000 | 1,570 |
| 2009-07-17 | 156 | 156 | 154 | 155 | 48,000 | 1,550 |
| 2009-07-16 | 155 | 158 | 153 | 153 | 36,000 | 1,530 |
| 2009-07-15 | 157 | 157 | 153 | 153 | 56,000 | 1,530 |
| 2009-07-14 | 155 | 156 | 153 | 155 | 29,000 | 1,550 |
| 2009-07-13 | 158 | 160 | 153 | 153 | 67,000 | 1,530 |
| 2009-07-10 | 157 | 162 | 157 | 161 | 64,000 | 1,610 |
| 2009-07-09 | 157 | 161 | 157 | 158 | 137,000 | 1,580 |
| 2009-07-08 | 156 | 160 | 156 | 159 | 97,000 | 1,590 |
| 2009-07-07 | 161 | 161 | 158 | 160 | 81,000 | 1,600 |
| 2009-07-06 | 162 | 162 | 160 | 160 | 29,000 | 1,600 |
| 2009-07-03 | 161 | 162 | 160 | 160 | 54,000 | 1,600 |
| 2009-07-02 | 163 | 163 | 160 | 162 | 51,000 | 1,620 |
| 2009-07-01 | 160 | 163 | 160 | 160 | 63,000 | 1,600 |
| 2009-06-30 | 160 | 162 | 158 | 160 | 77,000 | 1,600 |
| 2009-06-29 | 161 | 164 | 161 | 162 | 94,000 | 1,620 |
| 2009-06-26 | 165 | 165 | 161 | 163 | 125,000 | 1,630 |
| 2009-06-25 | 161 | 167 | 161 | 163 | 192,000 | 1,630 |
| 2009-06-24 | 158 | 162 | 158 | 160 | 124,000 | 1,600 |
| 2009-06-23 | 152 | 160 | 152 | 158 | 293,000 | 1,580 |
| 2009-06-22 | 152 | 162 | 151 | 160 | 326,000 | 1,600 |
| 2009-06-19 | 151 | 154 | 150 | 151 | 171,000 | 1,510 |
| 2009-06-18 | 151 | 152 | 148 | 151 | 101,000 | 1,510 |
| 2009-06-17 | 145 | 152 | 145 | 150 | 121,000 | 1,500 |
| 2009-06-16 | 150 | 152 | 148 | 148 | 107,000 | 1,480 |
| 2009-06-15 | 153 | 153 | 150 | 153 | 121,000 | 1,530 |
| 2009-06-12 | 151 | 155 | 147 | 149 | 193,000 | 1,490 |
| 2009-06-11 | 148 | 148 | 146 | 146 | 96,000 | 1,460 |
| 2009-06-10 | 145 | 151 | 144 | 148 | 329,000 | 1,480 |
| 2009-06-09 | 145 | 145 | 143 | 143 | 241,000 | 1,430 |
| 2009-06-08 | 144 | 144 | 142 | 142 | 88,000 | 1,420 |
| 2009-06-05 | 147 | 149 | 141 | 141 | 407,000 | 1,410 |
| 2009-06-04 | 139 | 144 | 139 | 144 | 194,000 | 1,440 |
| 2009-06-03 | 140 | 141 | 138 | 139 | 204,000 | 1,390 |
| 2009-06-02 | 142 | 143 | 138 | 141 | 312,000 | 1,410 |
| 2009-06-01 | 135 | 144 | 133 | 141 | 634,000 | 1,410 |
| 2009-05-29 | 134 | 134 | 133 | 133 | 194,000 | 1,330 |
| 2009-05-28 | 133 | 134 | 133 | 133 | 117,000 | 1,330 |
| 2009-05-27 | 134 | 135 | 133 | 133 | 96,000 | 1,330 |
| 2009-05-26 | 134 | 135 | 133 | 133 | 152,000 | 1,330 |
| 2009-05-25 | 130 | 137 | 130 | 133 | 289,000 | 1,330 |
| 2009-05-22 | 129 | 130 | 129 | 129 | 65,000 | 1,290 |
| 2009-05-21 | 130 | 131 | 129 | 131 | 68,000 | 1,310 |
| 2009-05-20 | 129 | 130 | 128 | 130 | 91,000 | 1,300 |
| 2009-05-19 | 129 | 129 | 127 | 128 | 183,000 | 1,280 |
| 2009-05-18 | 130 | 130 | 128 | 128 | 114,000 | 1,280 |
| 2009-05-15 | 131 | 132 | 131 | 131 | 69,000 | 1,310 |
| 2009-05-14 | 132 | 133 | 131 | 131 | 95,000 | 1,310 |
| 2009-05-13 | 131 | 135 | 130 | 132 | 243,000 | 1,320 |
| 2009-05-12 | 129 | 131 | 128 | 131 | 142,000 | 1,310 |
| 2009-05-11 | 128 | 130 | 128 | 129 | 89,000 | 1,290 |
| 2009-05-08 | 126 | 127 | 126 | 127 | 87,000 | 1,270 |
| 2009-05-07 | 127 | 128 | 126 | 128 | 89,000 | 1,280 |
| 2009-05-01 | 127 | 128 | 126 | 126 | 109,000 | 1,260 |
| 2009-04-30 | 126 | 128 | 126 | 128 | 89,000 | 1,280 |
| 2009-04-28 | 128 | 128 | 126 | 126 | 65,000 | 1,260 |
| 2009-04-27 | 129 | 129 | 128 | 128 | 49,000 | 1,280 |
| 2009-04-24 | 130 | 130 | 128 | 128 | 58,000 | 1,280 |
| 2009-04-23 | 130 | 130 | 127 | 128 | 125,000 | 1,280 |
| 2009-04-22 | 131 | 132 | 129 | 130 | 103,000 | 1,300 |
| 2009-04-21 | 134 | 134 | 132 | 133 | 56,000 | 1,330 |
| 2009-04-20 | 136 | 136 | 135 | 136 | 11,000 | 1,360 |
| 2009-04-17 | 135 | 135 | 135 | 135 | 13,000 | 1,350 |
| 2009-04-16 | 135 | 137 | 135 | 136 | 38,000 | 1,360 |
| 2009-04-15 | 135 | 136 | 134 | 134 | 33,000 | 1,340 |
| 2009-04-14 | 136 | 137 | 134 | 135 | 53,000 | 1,350 |
| 2009-04-13 | 134 | 135 | 133 | 135 | 25,000 | 1,350 |
| 2009-04-10 | 134 | 134 | 133 | 133 | 76,000 | 1,330 |
| 2009-04-09 | 133 | 135 | 133 | 134 | 61,000 | 1,340 |
| 2009-04-08 | 133 | 133 | 132 | 132 | 27,000 | 1,320 |
| 2009-04-07 | 134 | 135 | 133 | 135 | 82,000 | 1,350 |
| 2009-04-06 | 138 | 139 | 129 | 134 | 142,000 | 1,340 |
| 2009-04-03 | 139 | 139 | 138 | 139 | 44,000 | 1,390 |
| 2009-04-02 | 138 | 139 | 137 | 139 | 46,000 | 1,390 |
| 2009-04-01 | 137 | 137 | 135 | 137 | 32,000 | 1,370 |
| 2009-03-31 | 136 | 136 | 135 | 136 | 35,000 | 1,360 |
| 2009-03-30 | 138 | 139 | 135 | 135 | 55,000 | 1,350 |
| 2009-03-27 | 141 | 141 | 137 | 137 | 63,000 | 1,370 |
| 2009-03-26 | 143 | 145 | 138 | 139 | 66,000 | 1,390 |
| 2009-03-25 | 142 | 145 | 140 | 145 | 105,000 | 1,450 |
| 2009-03-24 | 139 | 142 | 139 | 140 | 98,000 | 1,400 |
| 2009-03-23 | 137 | 138 | 136 | 138 | 71,000 | 1,380 |
| 2009-03-19 | 136 | 136 | 134 | 135 | 66,000 | 1,350 |
| 2009-03-18 | 133 | 135 | 132 | 133 | 90,000 | 1,330 |
| 2009-03-17 | 135 | 135 | 132 | 132 | 55,000 | 1,320 |
| 2009-03-16 | 133 | 134 | 133 | 134 | 45,000 | 1,340 |
| 2009-03-13 | 129 | 132 | 129 | 132 | 101,000 | 1,320 |
| 2009-03-12 | 131 | 131 | 130 | 131 | 34,000 | 1,310 |
| 2009-03-11 | 130 | 132 | 127 | 131 | 103,000 | 1,310 |
| 2009-03-10 | 128 | 129 | 128 | 128 | 23,000 | 1,280 |
| 2009-03-09 | 130 | 131 | 129 | 130 | 36,000 | 1,300 |
| 2009-03-06 | 129 | 130 | 128 | 128 | 56,000 | 1,280 |
| 2009-03-05 | 129 | 130 | 128 | 130 | 96,000 | 1,300 |
| 2009-03-04 | 129 | 130 | 128 | 128 | 50,000 | 1,280 |
| 2009-03-03 | 129 | 130 | 129 | 130 | 16,000 | 1,300 |
| 2009-03-02 | 133 | 133 | 130 | 131 | 33,000 | 1,310 |
| 2009-02-27 | 132 | 133 | 132 | 133 | 30,000 | 1,330 |
| 2009-02-26 | 130 | 133 | 130 | 133 | 37,000 | 1,330 |
| 2009-02-25 | 134 | 134 | 130 | 133 | 54,000 | 1,330 |
| 2009-02-24 | 128 | 130 | 128 | 130 | 48,000 | 1,300 |
| 2009-02-23 | 130 | 130 | 128 | 130 | 42,000 | 1,300 |
| 2009-02-20 | 131 | 132 | 130 | 132 | 32,000 | 1,320 |
| 2009-02-19 | 130 | 131 | 130 | 131 | 24,000 | 1,310 |
| 2009-02-18 | 130 | 131 | 129 | 129 | 40,000 | 1,290 |
| 2009-02-17 | 133 | 133 | 129 | 131 | 36,000 | 1,310 |
| 2009-02-16 | 131 | 133 | 131 | 133 | 37,000 | 1,330 |
| 2009-02-13 | 132 | 134 | 131 | 131 | 64,000 | 1,310 |
| 2009-02-12 | 127 | 133 | 127 | 132 | 127,000 | 1,320 |
| 2009-02-10 | 136 | 136 | 134 | 134 | 24,000 | 1,340 |
| 2009-02-09 | 136 | 136 | 135 | 135 | 103,000 | 1,350 |
| 2009-02-06 | 137 | 138 | 135 | 136 | 71,000 | 1,360 |
| 2009-02-05 | 138 | 138 | 134 | 137 | 103,000 | 1,370 |
| 2009-02-04 | 135 | 136 | 133 | 136 | 64,000 | 1,360 |
| 2009-02-03 | 136 | 141 | 133 | 134 | 98,000 | 1,340 |
| 2009-02-02 | 135 | 135 | 134 | 134 | 32,000 | 1,340 |
| 2009-01-30 | 138 | 138 | 132 | 133 | 71,000 | 1,330 |
| 2009-01-29 | 137 | 139 | 136 | 139 | 44,000 | 1,390 |
| 2009-01-28 | 138 | 138 | 135 | 136 | 25,000 | 1,360 |
| 2009-01-27 | 137 | 138 | 134 | 138 | 38,000 | 1,380 |
| 2009-01-26 | 135 | 137 | 135 | 135 | 47,000 | 1,350 |
| 2009-01-23 | 135 | 135 | 132 | 134 | 39,000 | 1,340 |
| 2009-01-22 | 135 | 135 | 133 | 133 | 6,000 | 1,330 |
| 2009-01-21 | 133 | 137 | 133 | 134 | 35,000 | 1,340 |
| 2009-01-20 | 135 | 135 | 135 | 135 | 9,000 | 1,350 |
| 2009-01-19 | 136 | 136 | 134 | 135 | 29,000 | 1,350 |
| 2009-01-16 | 133 | 135 | 133 | 135 | 69,000 | 1,350 |
| 2009-01-15 | 134 | 136 | 134 | 136 | 47,000 | 1,360 |
| 2009-01-14 | 136 | 136 | 135 | 136 | 36,000 | 1,360 |
| 2009-01-13 | 138 | 138 | 135 | 135 | 52,000 | 1,350 |
| 2009-01-09 | 142 | 142 | 140 | 140 | 52,000 | 1,400 |
| 2009-01-08 | 143 | 143 | 139 | 139 | 51,000 | 1,390 |
| 2009-01-07 | 140 | 143 | 139 | 143 | 54,000 | 1,430 |
| 2009-01-06 | 141 | 141 | 138 | 139 | 66,000 | 1,390 |
| 2009-01-05 | 141 | 143 | 140 | 141 | 42,000 | 1,410 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
