9351 東洋埠頭(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 259 | 282 | 259 | 273 | 1,731,000 | 2,730 |
2013-12-27 | 247 | 258 | 241 | 257 | 681,000 | 2,570 |
2013-12-26 | 234 | 246 | 234 | 244 | 391,000 | 2,440 |
2013-12-25 | 228 | 234 | 225 | 231 | 694,000 | 2,310 |
2013-12-24 | 238 | 240 | 229 | 231 | 608,000 | 2,310 |
2013-12-20 | 242 | 244 | 237 | 239 | 320,000 | 2,390 |
2013-12-19 | 244 | 246 | 240 | 243 | 296,000 | 2,430 |
2013-12-18 | 238 | 242 | 237 | 240 | 288,000 | 2,400 |
2013-12-17 | 242 | 245 | 234 | 239 | 534,000 | 2,390 |
2013-12-16 | 248 | 249 | 241 | 241 | 243,000 | 2,410 |
2013-12-13 | 251 | 251 | 246 | 247 | 356,000 | 2,470 |
2013-12-12 | 253 | 256 | 251 | 251 | 296,000 | 2,510 |
2013-12-11 | 254 | 257 | 253 | 254 | 345,000 | 2,540 |
2013-12-10 | 261 | 263 | 255 | 259 | 566,000 | 2,590 |
2013-12-09 | 262 | 265 | 259 | 261 | 443,000 | 2,610 |
2013-12-06 | 253 | 260 | 253 | 259 | 262,000 | 2,590 |
2013-12-05 | 259 | 261 | 253 | 253 | 353,000 | 2,530 |
2013-12-04 | 264 | 264 | 259 | 259 | 254,000 | 2,590 |
2013-12-03 | 271 | 271 | 264 | 264 | 271,000 | 2,640 |
2013-12-02 | 262 | 272 | 261 | 271 | 542,000 | 2,710 |
2013-11-29 | 262 | 263 | 258 | 261 | 341,000 | 2,610 |
2013-11-28 | 264 | 266 | 257 | 261 | 416,000 | 2,610 |
2013-11-27 | 262 | 269 | 261 | 261 | 264,000 | 2,610 |
2013-11-26 | 261 | 269 | 258 | 267 | 694,000 | 2,670 |
2013-11-25 | 275 | 276 | 261 | 264 | 569,000 | 2,640 |
2013-11-22 | 275 | 278 | 271 | 273 | 342,000 | 2,730 |
2013-11-21 | 282 | 282 | 274 | 275 | 398,000 | 2,750 |
2013-11-20 | 286 | 286 | 279 | 279 | 256,000 | 2,790 |
2013-11-19 | 285 | 291 | 281 | 285 | 1,249,000 | 2,850 |
2013-11-18 | 285 | 287 | 278 | 281 | 999,000 | 2,810 |
2013-11-15 | 267 | 289 | 266 | 285 | 2,825,000 | 2,850 |
2013-11-14 | 262 | 269 | 261 | 263 | 447,000 | 2,630 |
2013-11-13 | 262 | 266 | 261 | 264 | 388,000 | 2,640 |
2013-11-12 | 252 | 274 | 250 | 265 | 1,562,000 | 2,650 |
2013-11-11 | 252 | 255 | 250 | 250 | 432,000 | 2,500 |
2013-11-08 | 255 | 259 | 254 | 255 | 215,000 | 2,550 |
2013-11-07 | 261 | 267 | 259 | 260 | 233,000 | 2,600 |
2013-11-06 | 252 | 268 | 252 | 260 | 305,000 | 2,600 |
2013-11-05 | 253 | 260 | 253 | 255 | 264,000 | 2,550 |
2013-11-01 | 266 | 268 | 250 | 254 | 554,000 | 2,540 |
2013-10-31 | 276 | 279 | 264 | 266 | 624,000 | 2,660 |
2013-10-30 | 280 | 286 | 275 | 280 | 543,000 | 2,800 |
2013-10-29 | 277 | 280 | 274 | 277 | 288,000 | 2,770 |
2013-10-28 | 275 | 279 | 274 | 278 | 279,000 | 2,780 |
2013-10-25 | 281 | 281 | 274 | 274 | 387,000 | 2,740 |
2013-10-24 | 272 | 282 | 272 | 281 | 528,000 | 2,810 |
2013-10-23 | 290 | 291 | 278 | 280 | 524,000 | 2,800 |
2013-10-22 | 287 | 289 | 283 | 289 | 491,000 | 2,890 |
2013-10-21 | 283 | 291 | 282 | 288 | 537,000 | 2,880 |
2013-10-18 | 277 | 286 | 275 | 284 | 570,000 | 2,840 |
2013-10-17 | 283 | 287 | 274 | 280 | 710,000 | 2,800 |
2013-10-16 | 283 | 284 | 274 | 277 | 462,000 | 2,770 |
2013-10-15 | 291 | 295 | 283 | 284 | 576,000 | 2,840 |
2013-10-11 | 293 | 300 | 286 | 290 | 1,043,000 | 2,900 |
2013-10-10 | 283 | 301 | 283 | 286 | 3,559,000 | 2,860 |
2013-10-09 | 272 | 285 | 268 | 281 | 1,398,000 | 2,810 |
2013-10-08 | 263 | 283 | 262 | 280 | 1,445,000 | 2,800 |
2013-10-07 | 269 | 283 | 262 | 271 | 2,950,000 | 2,710 |
2013-10-04 | 270 | 270 | 258 | 261 | 995,000 | 2,610 |
2013-10-03 | 275 | 280 | 268 | 270 | 1,020,000 | 2,700 |
2013-10-02 | 291 | 296 | 276 | 282 | 1,077,000 | 2,820 |
2013-10-01 | 298 | 302 | 290 | 290 | 1,178,000 | 2,900 |
2013-09-30 | 294 | 313 | 292 | 295 | 2,142,000 | 2,950 |
2013-09-27 | 297 | 305 | 291 | 295 | 1,675,000 | 2,950 |
2013-09-26 | 298 | 313 | 287 | 308 | 2,692,000 | 3,080 |
2013-09-25 | 333 | 337 | 300 | 304 | 4,531,000 | 3,040 |
2013-09-24 | 341 | 356 | 333 | 340 | 6,550,000 | 3,400 |
2013-09-20 | 340 | 364 | 323 | 357 | 9,081,000 | 3,570 |
2013-09-19 | 310 | 330 | 305 | 318 | 6,681,000 | 3,180 |
2013-09-18 | 329 | 335 | 298 | 302 | 8,308,000 | 3,020 |
2013-09-17 | 324 | 371 | 315 | 337 | 23,645,000 | 3,370 |
2013-09-13 | 261 | 339 | 260 | 323 | 34,980,000 | 3,230 |
2013-09-12 | 226 | 273 | 226 | 260 | 18,060,000 | 2,600 |
2013-09-11 | 236 | 241 | 219 | 226 | 2,997,000 | 2,260 |
2013-09-10 | 210 | 284 | 208 | 231 | 10,720,000 | 2,310 |
2013-09-09 | 214 | 214 | 199 | 204 | 1,684,000 | 2,040 |
2013-09-06 | 187 | 187 | 180 | 184 | 304,000 | 1,840 |
2013-09-05 | 193 | 193 | 186 | 188 | 168,000 | 1,880 |
2013-09-04 | 193 | 193 | 188 | 191 | 137,000 | 1,910 |
2013-09-03 | 189 | 193 | 187 | 190 | 165,000 | 1,900 |
2013-09-02 | 184 | 190 | 181 | 190 | 152,000 | 1,900 |
2013-08-30 | 183 | 184 | 180 | 182 | 114,000 | 1,820 |
2013-08-29 | 182 | 186 | 182 | 184 | 83,000 | 1,840 |
2013-08-28 | 186 | 186 | 179 | 181 | 373,000 | 1,810 |
2013-08-27 | 188 | 195 | 187 | 187 | 414,000 | 1,870 |
2013-08-26 | 185 | 195 | 184 | 188 | 245,000 | 1,880 |
2013-08-23 | 185 | 185 | 181 | 183 | 137,000 | 1,830 |
2013-08-22 | 182 | 184 | 180 | 184 | 158,000 | 1,840 |
2013-08-21 | 190 | 195 | 182 | 183 | 257,000 | 1,830 |
2013-08-20 | 186 | 199 | 186 | 189 | 599,000 | 1,890 |
2013-08-19 | 183 | 187 | 182 | 186 | 112,000 | 1,860 |
2013-08-16 | 182 | 182 | 179 | 179 | 42,000 | 1,790 |
2013-08-15 | 183 | 183 | 181 | 182 | 36,000 | 1,820 |
2013-08-14 | 179 | 187 | 179 | 184 | 71,000 | 1,840 |
2013-08-13 | 177 | 179 | 176 | 179 | 52,000 | 1,790 |
2013-08-12 | 180 | 181 | 176 | 177 | 51,000 | 1,770 |
2013-08-09 | 180 | 181 | 179 | 179 | 32,000 | 1,790 |
2013-08-08 | 180 | 182 | 179 | 179 | 29,000 | 1,790 |
2013-08-07 | 183 | 183 | 181 | 181 | 27,000 | 1,810 |
2013-08-06 | 184 | 187 | 181 | 183 | 45,000 | 1,830 |
2013-08-05 | 186 | 187 | 184 | 185 | 40,000 | 1,850 |
2013-08-02 | 183 | 186 | 183 | 186 | 67,000 | 1,860 |
2013-08-01 | 178 | 184 | 178 | 183 | 87,000 | 1,830 |
2013-07-31 | 185 | 185 | 178 | 180 | 82,000 | 1,800 |
2013-07-30 | 178 | 189 | 177 | 185 | 119,000 | 1,850 |
2013-07-29 | 186 | 195 | 177 | 179 | 297,000 | 1,790 |
2013-07-26 | 187 | 190 | 184 | 188 | 199,000 | 1,880 |
2013-07-25 | 191 | 191 | 188 | 189 | 43,000 | 1,890 |
2013-07-24 | 193 | 194 | 188 | 191 | 86,000 | 1,910 |
2013-07-23 | 192 | 193 | 188 | 192 | 147,000 | 1,920 |
2013-07-22 | 192 | 195 | 192 | 195 | 66,000 | 1,950 |
2013-07-19 | 198 | 198 | 191 | 192 | 137,000 | 1,920 |
2013-07-18 | 196 | 198 | 193 | 194 | 147,000 | 1,940 |
2013-07-17 | 195 | 196 | 194 | 195 | 84,000 | 1,950 |
2013-07-16 | 199 | 199 | 195 | 195 | 107,000 | 1,950 |
2013-07-12 | 199 | 201 | 197 | 199 | 157,000 | 1,990 |
2013-07-11 | 199 | 200 | 191 | 198 | 336,000 | 1,980 |
2013-07-10 | 203 | 205 | 198 | 201 | 1,211,000 | 2,010 |
2013-07-09 | 187 | 189 | 185 | 188 | 88,000 | 1,880 |
2013-07-08 | 191 | 192 | 186 | 187 | 178,000 | 1,870 |
2013-07-05 | 189 | 190 | 185 | 190 | 266,000 | 1,900 |
2013-07-04 | 178 | 189 | 178 | 183 | 239,000 | 1,830 |
2013-07-03 | 180 | 180 | 177 | 178 | 93,000 | 1,780 |
2013-07-02 | 179 | 182 | 177 | 179 | 142,000 | 1,790 |
2013-07-01 | 171 | 176 | 169 | 176 | 149,000 | 1,760 |
2013-06-28 | 162 | 172 | 161 | 172 | 162,000 | 1,720 |
2013-06-27 | 162 | 162 | 155 | 161 | 91,000 | 1,610 |
2013-06-26 | 165 | 165 | 157 | 158 | 68,000 | 1,580 |
2013-06-25 | 166 | 166 | 160 | 161 | 51,000 | 1,610 |
2013-06-24 | 168 | 168 | 165 | 166 | 32,000 | 1,660 |
2013-06-21 | 165 | 166 | 160 | 165 | 53,000 | 1,650 |
2013-06-20 | 168 | 169 | 166 | 168 | 41,000 | 1,680 |
2013-06-19 | 170 | 172 | 168 | 169 | 92,000 | 1,690 |
2013-06-18 | 166 | 168 | 166 | 168 | 51,000 | 1,680 |
2013-06-17 | 163 | 168 | 163 | 165 | 69,000 | 1,650 |
2013-06-14 | 160 | 166 | 160 | 160 | 203,000 | 1,600 |
2013-06-13 | 163 | 163 | 156 | 159 | 71,000 | 1,590 |
2013-06-12 | 158 | 164 | 158 | 164 | 69,000 | 1,640 |
2013-06-11 | 164 | 167 | 161 | 162 | 73,000 | 1,620 |
2013-06-10 | 161 | 167 | 161 | 165 | 137,000 | 1,650 |
2013-06-07 | 161 | 161 | 154 | 158 | 179,000 | 1,580 |
2013-06-06 | 167 | 167 | 157 | 160 | 163,000 | 1,600 |
2013-06-05 | 172 | 176 | 167 | 168 | 118,000 | 1,680 |
2013-06-04 | 168 | 174 | 164 | 174 | 275,000 | 1,740 |
2013-06-03 | 176 | 176 | 170 | 170 | 115,000 | 1,700 |
2013-05-31 | 178 | 178 | 175 | 176 | 111,000 | 1,760 |
2013-05-30 | 179 | 180 | 175 | 175 | 156,000 | 1,750 |
2013-05-29 | 180 | 185 | 180 | 182 | 91,000 | 1,820 |
2013-05-28 | 179 | 181 | 177 | 178 | 130,000 | 1,780 |
2013-05-27 | 184 | 184 | 178 | 179 | 172,000 | 1,790 |
2013-05-24 | 189 | 194 | 185 | 186 | 207,000 | 1,860 |
2013-05-23 | 199 | 202 | 189 | 189 | 357,000 | 1,890 |
2013-05-22 | 203 | 203 | 199 | 199 | 165,000 | 1,990 |
2013-05-21 | 204 | 204 | 198 | 199 | 100,000 | 1,990 |
2013-05-20 | 203 | 205 | 202 | 202 | 160,000 | 2,020 |
2013-05-17 | 191 | 200 | 190 | 199 | 171,000 | 1,990 |
2013-05-16 | 192 | 193 | 185 | 189 | 227,000 | 1,890 |
2013-05-15 | 204 | 204 | 190 | 193 | 355,000 | 1,930 |
2013-05-14 | 202 | 203 | 199 | 200 | 250,000 | 2,000 |
2013-05-13 | 204 | 204 | 200 | 203 | 170,000 | 2,030 |
2013-05-10 | 208 | 210 | 203 | 204 | 181,000 | 2,040 |
2013-05-09 | 210 | 211 | 204 | 205 | 208,000 | 2,050 |
2013-05-08 | 212 | 213 | 210 | 210 | 226,000 | 2,100 |
2013-05-07 | 212 | 214 | 211 | 213 | 282,000 | 2,130 |
2013-05-02 | 211 | 212 | 209 | 212 | 185,000 | 2,120 |
2013-05-01 | 213 | 214 | 210 | 214 | 199,000 | 2,140 |
2013-04-30 | 217 | 217 | 213 | 214 | 324,000 | 2,140 |
2013-04-26 | 218 | 219 | 210 | 211 | 264,000 | 2,110 |
2013-04-25 | 211 | 217 | 210 | 217 | 758,000 | 2,170 |
2013-04-24 | 213 | 213 | 208 | 210 | 214,000 | 2,100 |
2013-04-23 | 214 | 214 | 209 | 211 | 124,000 | 2,110 |
2013-04-22 | 210 | 214 | 209 | 211 | 376,000 | 2,110 |
2013-04-19 | 205 | 207 | 203 | 206 | 144,000 | 2,060 |
2013-04-18 | 207 | 209 | 205 | 206 | 128,000 | 2,060 |
2013-04-17 | 206 | 209 | 205 | 206 | 151,000 | 2,060 |
2013-04-16 | 202 | 203 | 200 | 202 | 155,000 | 2,020 |
2013-04-15 | 206 | 210 | 206 | 208 | 167,000 | 2,080 |
2013-04-12 | 205 | 209 | 203 | 207 | 171,000 | 2,070 |
2013-04-11 | 210 | 211 | 205 | 206 | 258,000 | 2,060 |
2013-04-10 | 212 | 212 | 207 | 209 | 220,000 | 2,090 |
2013-04-09 | 220 | 220 | 207 | 211 | 521,000 | 2,110 |
2013-04-08 | 214 | 219 | 208 | 218 | 698,000 | 2,180 |
2013-04-05 | 206 | 215 | 200 | 206 | 851,000 | 2,060 |
2013-04-04 | 185 | 198 | 185 | 196 | 224,000 | 1,960 |
2013-04-03 | 190 | 195 | 187 | 190 | 184,000 | 1,900 |
2013-04-02 | 180 | 191 | 175 | 187 | 386,000 | 1,870 |
2013-04-01 | 195 | 195 | 183 | 183 | 413,000 | 1,830 |
2013-03-29 | 204 | 205 | 196 | 201 | 327,000 | 2,010 |
2013-03-28 | 211 | 213 | 202 | 206 | 245,000 | 2,060 |
2013-03-27 | 214 | 220 | 212 | 213 | 303,000 | 2,130 |
2013-03-26 | 206 | 220 | 205 | 213 | 732,000 | 2,130 |
2013-03-25 | 215 | 215 | 206 | 209 | 521,000 | 2,090 |
2013-03-22 | 220 | 222 | 215 | 215 | 428,000 | 2,150 |
2013-03-21 | 229 | 231 | 220 | 221 | 850,000 | 2,210 |
2013-03-19 | 233 | 233 | 217 | 225 | 986,000 | 2,250 |
2013-03-18 | 237 | 240 | 220 | 223 | 3,033,000 | 2,230 |
2013-03-15 | 215 | 224 | 212 | 222 | 2,452,000 | 2,220 |
2013-03-14 | 201 | 218 | 200 | 213 | 3,342,000 | 2,130 |
2013-03-13 | 190 | 204 | 190 | 199 | 707,000 | 1,990 |
2013-03-12 | 200 | 201 | 192 | 193 | 468,000 | 1,930 |
2013-03-11 | 193 | 203 | 192 | 200 | 791,000 | 2,000 |
2013-03-08 | 188 | 194 | 187 | 194 | 604,000 | 1,940 |
2013-03-07 | 191 | 191 | 185 | 186 | 630,000 | 1,860 |
2013-03-06 | 195 | 200 | 191 | 193 | 660,000 | 1,930 |
2013-03-05 | 203 | 206 | 193 | 196 | 2,136,000 | 1,960 |
2013-03-04 | 195 | 202 | 191 | 198 | 3,125,000 | 1,980 |
2013-03-01 | 176 | 197 | 175 | 185 | 3,256,000 | 1,850 |
2013-02-28 | 176 | 185 | 176 | 176 | 1,457,000 | 1,760 |
2013-02-27 | 180 | 183 | 168 | 175 | 1,906,000 | 1,750 |
2013-02-26 | 154 | 180 | 154 | 175 | 3,125,000 | 1,750 |
2013-02-25 | 157 | 157 | 155 | 155 | 97,000 | 1,550 |
2013-02-22 | 155 | 156 | 152 | 154 | 87,000 | 1,540 |
2013-02-21 | 156 | 156 | 156 | 156 | 38,000 | 1,560 |
2013-02-20 | 154 | 157 | 154 | 156 | 113,000 | 1,560 |
2013-02-19 | 156 | 157 | 154 | 155 | 124,000 | 1,550 |
2013-02-18 | 147 | 154 | 147 | 154 | 91,000 | 1,540 |
2013-02-15 | 153 | 153 | 147 | 150 | 214,000 | 1,500 |
2013-02-14 | 154 | 156 | 153 | 154 | 72,000 | 1,540 |
2013-02-13 | 158 | 159 | 154 | 154 | 184,000 | 1,540 |
2013-02-12 | 157 | 158 | 155 | 156 | 86,000 | 1,560 |
2013-02-08 | 157 | 158 | 153 | 154 | 103,000 | 1,540 |
2013-02-07 | 156 | 156 | 152 | 153 | 124,000 | 1,530 |
2013-02-06 | 159 | 159 | 156 | 156 | 109,000 | 1,560 |
2013-02-05 | 160 | 160 | 155 | 156 | 73,000 | 1,560 |
2013-02-04 | 155 | 159 | 154 | 159 | 207,000 | 1,590 |
2013-02-01 | 154 | 155 | 153 | 153 | 74,000 | 1,530 |
2013-01-31 | 152 | 153 | 152 | 152 | 85,000 | 1,520 |
2013-01-30 | 152 | 153 | 152 | 153 | 77,000 | 1,530 |
2013-01-29 | 149 | 153 | 149 | 151 | 133,000 | 1,510 |
2013-01-28 | 150 | 151 | 149 | 149 | 52,000 | 1,490 |
2013-01-25 | 149 | 151 | 149 | 149 | 84,000 | 1,490 |
2013-01-24 | 146 | 148 | 145 | 148 | 49,000 | 1,480 |
2013-01-23 | 148 | 150 | 147 | 148 | 78,000 | 1,480 |
2013-01-22 | 152 | 152 | 150 | 150 | 64,000 | 1,500 |
2013-01-21 | 151 | 151 | 149 | 149 | 86,000 | 1,490 |
2013-01-18 | 148 | 151 | 148 | 150 | 87,000 | 1,500 |
2013-01-17 | 149 | 151 | 146 | 147 | 103,000 | 1,470 |
2013-01-16 | 155 | 155 | 150 | 151 | 117,000 | 1,510 |
2013-01-15 | 155 | 156 | 154 | 154 | 148,000 | 1,540 |
2013-01-11 | 154 | 155 | 152 | 154 | 144,000 | 1,540 |
2013-01-10 | 151 | 155 | 150 | 153 | 257,000 | 1,530 |
2013-01-09 | 146 | 152 | 146 | 150 | 146,000 | 1,500 |
2013-01-08 | 151 | 151 | 148 | 150 | 112,000 | 1,500 |
2013-01-07 | 150 | 152 | 149 | 152 | 242,000 | 1,520 |
2013-01-04 | 150 | 152 | 147 | 150 | 241,000 | 1,500 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株