9351 東洋埠頭(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	150	151	143	146	206,000	1,460
2012-12-27	145	150	144	148	333,000	1,480
2012-12-26	146	151	143	144	957,000	1,440
2012-12-25	135	140	134	139	354,000	1,390
2012-12-21	136	138	134	135	255,000	1,350
2012-12-20	134	136	134	136	123,000	1,360
2012-12-19	133	136	133	136	145,000	1,360
2012-12-18	134	134	132	133	108,000	1,330
2012-12-17	131	133	130	133	101,000	1,330
2012-12-14	130	131	129	130	99,000	1,300
2012-12-13	131	132	130	131	57,000	1,310
2012-12-12	131	131	130	130	27,000	1,300
2012-12-11	130	130	128	130	33,000	1,300
2012-12-10	132	132	130	131	69,000	1,310
2012-12-07	131	131	130	131	137,000	1,310
2012-12-06	130	131	129	131	54,000	1,310
2012-12-05	127	130	127	130	23,000	1,300
2012-12-04	128	129	128	129	47,000	1,290
2012-12-03	127	129	127	129	87,000	1,290
2012-11-30	129	130	128	128	73,000	1,280
2012-11-29	128	129	128	129	42,000	1,290
2012-11-28	130	130	127	128	85,000	1,280
2012-11-27	129	130	127	130	104,000	1,300
2012-11-26	129	129	128	129	67,000	1,290
2012-11-22	128	128	126	128	68,000	1,280
2012-11-21	126	128	126	127	39,000	1,270
2012-11-20	128	128	126	126	52,000	1,260
2012-11-19	127	128	127	128	29,000	1,280
2012-11-16	125	127	125	126	34,000	1,260
2012-11-15	123	126	122	125	60,000	1,250
2012-11-14	122	123	122	123	10,000	1,230
2012-11-13	123	123	122	122	24,000	1,220
2012-11-12	125	125	123	123	19,000	1,230
2012-11-09	125	126	125	125	16,000	1,250
2012-11-08	126	126	125	125	24,000	1,250
2012-11-07	126	127	126	126	15,000	1,260
2012-11-06	127	127	126	126	17,000	1,260
2012-11-05	128	128	126	127	33,000	1,270
2012-11-02	127	129	127	129	68,000	1,290
2012-11-01	129	130	126	126	188,000	1,260
2012-10-31	125	127	124	126	65,000	1,260
2012-10-30	125	126	125	125	33,000	1,250
2012-10-29	127	127	125	126	18,000	1,260
2012-10-26	127	128	126	127	46,000	1,270
2012-10-25	126	127	126	127	41,000	1,270
2012-10-24	125	126	125	126	18,000	1,260
2012-10-23	126	126	125	125	36,000	1,250
2012-10-22	124	126	124	126	38,000	1,260
2012-10-19	125	125	124	125	47,000	1,250
2012-10-18	123	126	123	126	70,000	1,260
2012-10-17	122	124	122	123	56,000	1,230
2012-10-16	121	123	121	122	72,000	1,220
2012-10-15	120	122	120	121	20,000	1,210
2012-10-12	121	122	121	121	38,000	1,210
2012-10-11	119	121	119	121	47,000	1,210
2012-10-10	120	120	118	119	36,000	1,190
2012-10-09	120	121	120	120	19,000	1,200
2012-10-05	119	121	119	119	42,000	1,190
2012-10-04	118	120	118	119	33,000	1,190
2012-10-03	119	120	118	118	105,000	1,180
2012-10-02	120	121	119	119	49,000	1,190
2012-10-01	121	121	120	120	86,000	1,200
2012-09-28	123	123	121	121	68,000	1,210
2012-09-27	122	124	121	124	127,000	1,240
2012-09-26	125	125	123	124	67,000	1,240
2012-09-25	126	127	125	126	119,000	1,260
2012-09-24	126	127	125	126	106,000	1,260
2012-09-21	129	130	126	126	315,000	1,260
2012-09-20	132	132	130	131	81,000	1,310
2012-09-19	130	133	130	132	101,000	1,320
2012-09-18	131	131	129	131	56,000	1,310
2012-09-14	128	131	128	131	111,000	1,310
2012-09-13	127	128	126	127	68,000	1,270
2012-09-12	124	127	124	127	43,000	1,270
2012-09-11	124	125	124	125	37,000	1,250
2012-09-10	125	126	125	126	21,000	1,260
2012-09-07	123	126	123	126	74,000	1,260
2012-09-06	123	123	122	122	23,000	1,220
2012-09-05	125	125	122	122	88,000	1,220
2012-09-04	125	125	124	125	38,000	1,250
2012-09-03	124	125	122	125	112,000	1,250
2012-08-31	125	126	125	126	31,000	1,260
2012-08-30	127	128	126	126	52,000	1,260
2012-08-29	127	127	126	126	19,000	1,260
2012-08-28	129	129	128	128	28,000	1,280
2012-08-27	131	131	128	129	35,000	1,290
2012-08-24	131	131	128	129	60,000	1,290
2012-08-23	129	130	128	129	31,000	1,290
2012-08-22	129	130	128	129	30,000	1,290
2012-08-21	129	130	129	129	50,000	1,290
2012-08-20	129	131	129	129	58,000	1,290
2012-08-17	131	132	130	132	36,000	1,320
2012-08-16	130	131	130	131	68,000	1,310
2012-08-15	131	132	129	132	60,000	1,320
2012-08-14	128	131	128	130	158,000	1,300
2012-08-13	128	128	127	128	14,000	1,280
2012-08-10	128	128	127	128	48,000	1,280
2012-08-09	126	128	126	128	31,000	1,280
2012-08-08	125	127	125	127	38,000	1,270
2012-08-07	126	127	125	126	40,000	1,260
2012-08-06	127	127	125	126	21,000	1,260
2012-08-03	125	125	124	125	21,000	1,250
2012-08-02	125	128	125	127	75,000	1,270
2012-08-01	127	127	125	125	31,000	1,250
2012-07-31	127	127	126	127	48,000	1,270
2012-07-30	127	127	126	127	19,000	1,270
2012-07-27	126	126	125	125	38,000	1,250
2012-07-26	123	125	122	125	103,000	1,250
2012-07-25	124	124	121	123	132,000	1,230
2012-07-24	125	125	123	124	124,000	1,240
2012-07-23	128	132	126	126	279,000	1,260
2012-07-20	127	130	127	127	173,000	1,270
2012-07-19	127	128	126	127	40,000	1,270
2012-07-18	129	130	126	126	71,000	1,260
2012-07-17	128	130	127	129	53,000	1,290
2012-07-13	128	128	127	127	33,000	1,270
2012-07-12	129	130	128	128	35,000	1,280
2012-07-11	129	130	129	129	21,000	1,290
2012-07-10	131	132	129	129	69,000	1,290
2012-07-09	129	132	129	132	63,000	1,320
2012-07-06	129	132	129	129	107,000	1,290
2012-07-05	132	134	131	131	106,000	1,310
2012-07-04	138	139	130	130	367,000	1,300
2012-07-03	134	139	133	137	183,000	1,370
2012-07-02	135	135	133	135	49,000	1,350
2012-06-29	133	134	132	134	38,000	1,340
2012-06-28	133	133	132	133	95,000	1,330
2012-06-27	132	133	131	131	58,000	1,310
2012-06-26	130	132	130	131	77,000	1,310
2012-06-25	140	140	129	129	442,000	1,290
2012-06-22	136	139	136	139	23,000	1,390
2012-06-21	138	138	135	137	26,000	1,370
2012-06-20	135	136	135	136	13,000	1,360
2012-06-19	135	137	135	135	11,000	1,350
2012-06-18	140	140	136	136	16,000	1,360
2012-06-15	134	136	133	136	18,000	1,360
2012-06-14	134	135	134	135	8,000	1,350
2012-06-13	136	136	136	136	4,000	1,360
2012-06-12	135	138	133	138	24,000	1,380
2012-06-11	140	140	132	135	128,000	1,350
2012-06-08	142	142	134	138	89,000	1,380
2012-06-07	133	137	133	137	28,000	1,370
2012-06-06	130	136	128	135	44,000	1,350
2012-06-05	127	129	126	129	19,000	1,290
2012-06-04	125	128	122	127	41,000	1,270
2012-06-01	125	129	124	126	25,000	1,260
2012-05-31	124	128	123	128	48,000	1,280
2012-05-30	128	129	126	129	32,000	1,290
2012-05-29	128	128	127	128	8,000	1,280
2012-05-28	129	129	126	128	16,000	1,280
2012-05-25	129	129	125	126	18,000	1,260
2012-05-24	128	128	124	125	18,000	1,250
2012-05-23	125	125	124	125	26,000	1,250
2012-05-22	126	127	125	125	8,000	1,250
2012-05-21	127	128	124	124	29,000	1,240
2012-05-18	125	125	124	124	56,000	1,240
2012-05-17	128	130	125	130	31,000	1,300
2012-05-16	127	128	125	125	41,000	1,250
2012-05-15	126	128	123	128	57,000	1,280
2012-05-14	130	131	127	128	34,000	1,280
2012-05-11	134	134	130	130	52,000	1,300
2012-05-10	134	135	133	135	29,000	1,350
2012-05-09	137	137	136	136	18,000	1,360
2012-05-08	136	140	136	140	15,000	1,400
2012-05-07	135	139	135	138	31,000	1,380
2012-05-02	139	139	136	137	25,000	1,370
2012-05-01	139	139	137	138	11,000	1,380
2012-04-27	141	141	138	139	39,000	1,390
2012-04-26	142	142	139	141	25,000	1,410
2012-04-25	144	145	143	143	22,000	1,430
2012-04-24	141	144	141	144	12,000	1,440
2012-04-23	144	144	142	142	14,000	1,420
2012-04-20	143	146	142	144	16,000	1,440
2012-04-19	140	143	140	142	17,000	1,420
2012-04-18	140	143	140	140	33,000	1,400
2012-04-17	139	141	138	138	19,000	1,380
2012-04-16	138	142	137	142	17,000	1,420
2012-04-13	141	142	139	139	55,000	1,390
2012-04-12	136	141	135	138	47,000	1,380
2012-04-11	136	137	136	137	31,000	1,370
2012-04-10	145	146	139	139	80,000	1,390
2012-04-09	147	147	144	144	14,000	1,440
2012-04-06	144	148	144	148	24,000	1,480
2012-04-05	143	146	142	146	32,000	1,460
2012-04-04	147	147	143	144	87,000	1,440
2012-04-03	149	150	146	146	40,000	1,460
2012-04-02	150	151	149	151	60,000	1,510
2012-03-30	150	152	149	151	81,000	1,510
2012-03-29	146	150	145	150	48,000	1,500
2012-03-28	150	150	145	145	56,000	1,450
2012-03-27	147	151	147	151	108,000	1,510
2012-03-26	149	151	145	145	178,000	1,450
2012-03-23	152	152	147	151	138,000	1,510
2012-03-22	153	155	149	153	81,000	1,530
2012-03-21	160	160	153	153	152,000	1,530
2012-03-19	161	162	157	157	97,000	1,570
2012-03-16	158	163	157	161	92,000	1,610
2012-03-15	160	160	156	158	69,000	1,580
2012-03-14	160	163	157	157	132,000	1,570
2012-03-13	161	163	159	160	185,000	1,600
2012-03-12	165	167	161	163	668,000	1,630
2012-03-09	153	157	152	155	124,000	1,550
2012-03-08	152	155	152	152	24,000	1,520
2012-03-07	150	155	150	152	63,000	1,520
2012-03-06	156	156	151	152	27,000	1,520
2012-03-05	156	157	153	153	60,000	1,530
2012-03-02	149	157	149	157	95,000	1,570
2012-03-01	154	157	148	150	140,000	1,500
2012-02-29	159	160	154	154	329,000	1,540
2012-02-28	155	158	155	157	183,000	1,570
2012-02-27	159	160	157	158	95,000	1,580
2012-02-24	157	160	156	158	364,000	1,580
2012-02-23	154	160	151	158	342,000	1,580
2012-02-22	152	155	150	153	180,000	1,530
2012-02-21	152	152	150	151	211,000	1,510
2012-02-20	152	153	150	152	138,000	1,520
2012-02-17	152	152	149	151	322,000	1,510
2012-02-16	150	150	148	149	244,000	1,490
2012-02-15	151	151	147	147	285,000	1,470
2012-02-14	145	145	143	145	71,000	1,450
2012-02-13	141	143	141	143	39,000	1,430
2012-02-10	145	146	142	142	119,000	1,420
2012-02-09	144	145	143	145	141,000	1,450
2012-02-08	146	147	142	144	270,000	1,440
2012-02-07	141	153	141	146	658,000	1,460
2012-02-06	142	147	142	142	410,000	1,420
2012-02-03	142	144	139	139	210,000	1,390
2012-02-02	145	145	138	140	219,000	1,400
2012-02-01	144	148	140	142	292,000	1,420
2012-01-31	150	150	144	146	309,000	1,460
2012-01-30	146	151	146	148	361,000	1,480
2012-01-27	153	157	146	146	985,000	1,460
2012-01-26	166	167	149	150	3,263,000	1,500
2012-01-25	130	176	127	167	7,987,000	1,670
2012-01-24	130	132	125	127	82,000	1,270
2012-01-23	130	131	129	129	33,000	1,290
2012-01-20	130	130	129	130	15,000	1,300
2012-01-19	128	130	128	128	17,000	1,280
2012-01-18	128	129	127	128	17,000	1,280
2012-01-17	128	128	125	127	65,000	1,270
2012-01-16	126	127	125	127	17,000	1,270
2012-01-13	127	130	127	127	48,000	1,270
2012-01-12	129	129	127	127	21,000	1,270
2012-01-11	130	130	128	130	14,000	1,300
2012-01-10	129	130	127	130	26,000	1,300
2012-01-06	128	129	125	125	13,000	1,250
2012-01-05	127	129	126	128	24,000	1,280
2012-01-04	126	129	125	129	44,000	1,290

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31