1. HOME >
  2. 株価時系列 >
  3. 9351 >
  4. 2011年

9351 東洋埠頭(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3012512712512526,0001,250
2011-12-2912312312212315,0001,230
2011-12-2812412512312424,0001,240
2011-12-2712212412212417,0001,240
2011-12-2612312412212214,0001,220
2011-12-2212412412212225,0001,220
2011-12-2112212312212216,0001,220
2011-12-2012212212112210,0001,220
2011-12-1912012211911937,0001,190
2011-12-1612412412112150,0001,210
2011-12-15126126121121102,0001,210
2011-12-1412912912612625,0001,260
2011-12-1312712912712922,0001,290
2011-12-1212912912612737,0001,270
2011-12-09129129125126155,0001,260
2011-12-08124135124126198,0001,260
2011-12-0712412512412420,0001,240
2011-12-0612412612412519,0001,250
2011-12-0512512612412610,0001,260
2011-12-0212412512312515,0001,250
2011-12-0112212312112337,0001,230
2011-11-3012212211912034,0001,200
2011-11-2912212211912168,0001,210
2011-11-2812212212112211,0001,220
2011-11-2512212212012017,0001,200
2011-11-2412112212012119,0001,210
2011-11-2212012212012210,0001,220
2011-11-2111812111712138,0001,210
2011-11-18121122115117136,0001,170
2011-11-1712112211812258,0001,220
2011-11-1612212412012146,0001,210
2011-11-1512612812212342,0001,230
2011-11-1412612812512816,0001,280
2011-11-1112312512312522,0001,250
2011-11-1012412512212359,0001,230
2011-11-0912712712512520,0001,250
2011-11-0812512612512511,0001,250
2011-11-0712712812512824,0001,280
2011-11-0412812912512739,0001,270
2011-11-0212612812512679,0001,260
2011-11-01128131125126112,0001,260
2011-10-3113113413013016,0001,300
2011-10-2813313313113330,0001,330
2011-10-2712813212813219,0001,320
2011-10-2612712912712916,0001,290
2011-10-2513213212812833,0001,280
2011-10-2413213313113113,0001,310
2011-10-2112813012813012,0001,300
2011-10-2012813012812862,0001,280
2011-10-1913113113013011,0001,300
2011-10-181301321291308,0001,300
2011-10-1713013112813115,0001,310
2011-10-1413013012812811,0001,280
2011-10-1313113113013014,0001,300
2011-10-1213413413113357,0001,330
2011-10-1113513513313423,0001,340
2011-10-0713013412813213,0001,320
2011-10-0612913212513034,0001,300
2011-10-0513513512812838,0001,280
2011-10-0413413513313515,0001,350
2011-10-0313813813313419,0001,340
2011-09-3013814013613825,0001,380
2011-09-2913513813413836,0001,380
2011-09-2813613913413770,0001,370
2011-09-2713013212513248,0001,320
2011-09-2613113312712918,0001,290
2011-09-2213313312712927,0001,290
2011-09-2113313413313318,0001,330
2011-09-201351351331346,0001,340
2011-09-1613413513313542,0001,350
2011-09-1513113413113316,0001,330
2011-09-1413313412713067,0001,300
2011-09-1312713312713319,0001,330
2011-09-1213213212812814,0001,280
2011-09-0912813212813289,0001,320
2011-09-081321321301304,0001,300
2011-09-0713113112913014,0001,300
2011-09-0612813112813120,0001,310
2011-09-0512912912512935,0001,290
2011-09-0213013413013419,0001,340
2011-09-0113513513213221,0001,320
2011-08-3113513513113120,0001,310
2011-08-3013113313113319,0001,330
2011-08-291311311301318,0001,310
2011-08-2613113112913120,0001,310
2011-08-2513013012712824,0001,280
2011-08-241291291281297,0001,290
2011-08-2313013012912918,0001,290
2011-08-2212512712512717,0001,270
2011-08-1912412812312838,0001,280
2011-08-1812812812712810,0001,280
2011-08-171271271261277,0001,270
2011-08-1612712712512614,0001,260
2011-08-1512812812412517,0001,250
2011-08-1212712712412514,0001,250
2011-08-1112312612312614,0001,260
2011-08-1012712712412410,0001,240
2011-08-0912212412012451,0001,240
2011-08-0812812812512541,0001,250
2011-08-05128128126128111,0001,280
2011-08-0413013113013018,0001,300
2011-08-0313113113013021,0001,300
2011-08-02130135129135117,0001,350
2011-08-0112913212913024,0001,300
2011-07-2912913112912941,0001,290
2011-07-2813113312913045,0001,300
2011-07-2713113113113122,0001,310
2011-07-261331331311327,0001,320
2011-07-2513313313113219,0001,320
2011-07-2213113313113328,0001,330
2011-07-211331331321339,0001,330
2011-07-201351351321338,0001,330
2011-07-1913213413213422,0001,340
2011-07-1513113213113223,0001,320
2011-07-1413313313213225,0001,320
2011-07-1313513513313412,0001,340
2011-07-1213413513313417,0001,340
2011-07-1113213613213543,0001,350
2011-07-0813213413213227,0001,320
2011-07-0713513513213241,0001,320
2011-07-0613313513313425,0001,340
2011-07-0513513513313316,0001,330
2011-07-0413213513213527,0001,350
2011-07-0113313313113138,0001,310
2011-06-3013313313113228,0001,320
2011-06-2913213212913126,0001,310
2011-06-2813313412913124,0001,310
2011-06-2713013213013117,0001,310
2011-06-2413313413313320,0001,330
2011-06-2313313312913023,0001,300
2011-06-2213013212913235,0001,320
2011-06-2113013012813028,0001,300
2011-06-2012913012913010,0001,300
2011-06-1712912912912912,0001,290
2011-06-1613013012912912,0001,290
2011-06-1512913112912915,0001,290
2011-06-1412813112813114,0001,310
2011-06-1312813012812815,0001,280
2011-06-1013013012913069,0001,300
2011-06-0913213212712953,0001,290
2011-06-081281281281283,0001,280
2011-06-0712513012512830,0001,280
2011-06-0612412612412523,0001,250
2011-06-0312812812612622,0001,260
2011-06-0212913012613010,0001,300
2011-06-0112912912812920,0001,290
2011-05-3113013012912914,0001,290
2011-05-3012813012812917,0001,290
2011-05-2713013012712920,0001,290
2011-05-2612513012513036,0001,300
2011-05-2513113112712711,0001,270
2011-05-2412712912712913,0001,290
2011-05-2312612712612621,0001,260
2011-05-201281281281286,0001,280
2011-05-191291291281288,0001,280
2011-05-1812813012813018,0001,300
2011-05-1713013113013015,0001,300
2011-05-1613213213113215,0001,320
2011-05-1313413513313325,0001,330
2011-05-1213513613213627,0001,360
2011-05-1113713713713720,0001,370
2011-05-101381381361379,0001,370
2011-05-0913913913713815,0001,380
2011-05-0613713913713912,0001,390
2011-05-0213813813613717,0001,370
2011-04-2813413513413515,0001,350
2011-04-2713513613413428,0001,340
2011-04-26137141135135120,0001,350
2011-04-2513914013813846,0001,380
2011-04-2213414013413834,0001,380
2011-04-2113613713513520,0001,350
2011-04-2013713713413426,0001,340
2011-04-1913213413213420,0001,340
2011-04-1813113413113218,0001,320
2011-04-1513513513113226,0001,320
2011-04-1413313613213541,0001,350
2011-04-1313313413313311,0001,330
2011-04-1213213413213330,0001,330
2011-04-1113113413113334,0001,330
2011-04-0813013313013320,0001,330
2011-04-0713113313113135,0001,310
2011-04-0613113213113230,0001,320
2011-04-0513213313213315,0001,330
2011-04-0413213413113215,0001,320
2011-04-0113413613213234,0001,320
2011-03-3113513613113354,0001,330
2011-03-3013213513013533,0001,350
2011-03-2912313212313237,0001,320
2011-03-2813713713113237,0001,320
2011-03-2513613612913463,0001,340
2011-03-2412813212813042,0001,300
2011-03-2312713012712834,0001,280
2011-03-2212913212613063,0001,300
2011-03-1811912611912672,0001,260
2011-03-1710811710811698,0001,160
2011-03-1610411510411188,0001,110
2011-03-15118118104106225,0001,060
2011-03-1410812210611998,0001,190
2011-03-11141142138138176,0001,380
2011-03-1014114114014166,0001,410
2011-03-09140142140140105,0001,400
2011-03-0814014014014014,0001,400
2011-03-0714114113914043,0001,400
2011-03-0414214213814191,0001,410
2011-03-0314014214014231,0001,420
2011-03-0214114214014039,0001,400
2011-03-0114014214014253,0001,420
2011-02-2814014114014138,0001,410
2011-02-2513913913913930,0001,390
2011-02-24139140137138128,0001,380
2011-02-2313713913713740,0001,370
2011-02-2214014013713743,0001,370
2011-02-2113914013914041,0001,400
2011-02-1814114113914035,0001,400
2011-02-1713914113914130,0001,410
2011-02-161401401401408,0001,400
2011-02-1513814013814037,0001,400
2011-02-1413814013813849,0001,380
2011-02-1013813913813822,0001,380
2011-02-0913913913813945,0001,390
2011-02-0814014113913938,0001,390
2011-02-0713913913813932,0001,390
2011-02-0413913913713973,0001,390
2011-02-0313713913613987,0001,390
2011-02-0213513613413564,0001,350
2011-02-0113413513313340,0001,330
2011-01-3113413513413449,0001,340
2011-01-2814014013613683,0001,360
2011-01-2713613813613865,0001,380
2011-01-2613813813513665,0001,360
2011-01-2513913913713883,0001,380
2011-01-2413713713613755,0001,370
2011-01-21143144137137182,0001,370
2011-01-2014714714314479,0001,440
2011-01-19146148145148207,0001,480
2011-01-18144145140145235,0001,450
2011-01-17142143139143330,0001,430
2011-01-14137140135138195,0001,380
2011-01-13138140137137120,0001,370
2011-01-1213713913613794,0001,370
2011-01-1113513713413755,0001,370
2011-01-0713813813513547,0001,350
2011-01-0613413713313584,0001,350
2011-01-0513313313213322,0001,330
2011-01-0413213313213244,0001,320

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