1. HOME >
  2. 株価時系列 >
  3. 9351 >
  4. 2014年

9351 東洋埠頭(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30201204200201145,0002,010
2014-12-29203205201203137,0002,030
2014-12-26202204201204128,0002,040
2014-12-25205207198200315,0002,000
2014-12-24202212201207728,0002,070
2014-12-22202202200202181,0002,020
2014-12-19202203201203114,0002,030
2014-12-18199202197200315,0002,000
2014-12-17195199194195231,0001,950
2014-12-16200200195195134,0001,950
2014-12-15197205197200156,0002,000
2014-12-12202203201202217,0002,020
2014-12-11201203200202159,0002,020
2014-12-10205207202204291,0002,040
2014-12-09208212207207142,0002,070
2014-12-08210215210212166,0002,120
2014-12-05213215210212340,0002,120
2014-12-04215217214216305,0002,160
2014-12-03212216211213220,0002,130
2014-12-02211212206209310,0002,090
2014-12-01209212208212155,0002,120
2014-11-28211214207209273,0002,090
2014-11-2721021120620772,0002,070
2014-11-26209211207209111,0002,090
2014-11-2521021020820860,0002,080
2014-11-21205211203210196,0002,100
2014-11-2020720720520566,0002,050
2014-11-1920620820420566,0002,050
2014-11-1820620720420777,0002,070
2014-11-17205206202202253,0002,020
2014-11-1421021020520789,0002,070
2014-11-13204206202206131,0002,060
2014-11-12208211204204141,0002,040
2014-11-1120620920520965,0002,090
2014-11-1020520920520788,0002,070
2014-11-07212212207208101,0002,080
2014-11-06214215209209145,0002,090
2014-11-05213214207212224,0002,120
2014-11-04220220211214455,0002,140
2014-10-31205212196210538,0002,100
2014-10-30203203200200159,0002,000
2014-10-2919920119820156,0002,010
2014-10-2820020019619853,0001,980
2014-10-2720020019819850,0001,980
2014-10-2419819819619767,0001,970
2014-10-2319619819419587,0001,950
2014-10-2219619719419685,0001,960
2014-10-2119819819319491,0001,940
2014-10-20194198192197105,0001,970
2014-10-17193197188189137,0001,890
2014-10-16192193189191323,0001,910
2014-10-15195198194198155,0001,980
2014-10-14194204194195171,0001,950
2014-10-10198200197200314,0002,000
2014-10-09211211204204129,0002,040
2014-10-08207210204209163,0002,090
2014-10-07210212209209189,0002,090
2014-10-062072102042081,046,0002,080
2014-10-03216217212215134,0002,150
2014-10-02220220215215216,0002,150
2014-10-0122522522222293,0002,220
2014-09-30227227222223196,0002,230
2014-09-2922722822622876,0002,280
2014-09-2622722922622796,0002,270
2014-09-25231231228231101,0002,310
2014-09-24228229226229114,0002,290
2014-09-2223023022822973,0002,290
2014-09-19228232227230249,0002,300
2014-09-18226228225227132,0002,270
2014-09-1722922922522594,0002,250
2014-09-1622622922622885,0002,280
2014-09-12227228226226159,0002,260
2014-09-1122822922622771,0002,270
2014-09-10229229226227101,0002,270
2014-09-0922823022722898,0002,280
2014-09-08229230225228228,0002,280
2014-09-05225228224225115,0002,250
2014-09-04225227225225192,0002,250
2014-09-0323123122923072,0002,300
2014-09-02231231228230118,0002,300
2014-09-01226232224228203,0002,280
2014-08-2922422622322571,0002,250
2014-08-2822722722422580,0002,250
2014-08-2722722822622796,0002,270
2014-08-26229229226227113,0002,270
2014-08-2523223222923067,0002,300
2014-08-22232234228231128,0002,310
2014-08-21234235231234266,0002,340
2014-08-20234237233234346,0002,340
2014-08-19237240230231826,0002,310
2014-08-1822522922422555,0002,250
2014-08-1522522622422553,0002,250
2014-08-14223226221225124,0002,250
2014-08-1322022021821956,0002,190
2014-08-12220221216219163,0002,190
2014-08-1121822021722077,0002,200
2014-08-08217219213213206,0002,130
2014-08-07219222215221151,0002,210
2014-08-06222222218219197,0002,190
2014-08-05227229223223186,0002,230
2014-08-0422722822722770,0002,270
2014-08-01227230225228173,0002,280
2014-07-31232234230231173,0002,310
2014-07-30234234230233213,0002,330
2014-07-29238240232235391,0002,350
2014-07-28238240233236292,0002,360
2014-07-25238239233239209,0002,390
2014-07-24235243235235668,0002,350
2014-07-232302442282331,247,0002,330
2014-07-22228231227230220,0002,300
2014-07-18225228223226340,0002,260
2014-07-17223234222231586,0002,310
2014-07-16225225221221130,0002,210
2014-07-15226227223225148,0002,250
2014-07-1422222422122274,0002,220
2014-07-11222223220222123,0002,220
2014-07-1022722722322397,0002,230
2014-07-09226237225227525,0002,270
2014-07-08230230225228125,0002,280
2014-07-07232232227229116,0002,290
2014-07-04231231226229181,0002,290
2014-07-03232233229230105,0002,300
2014-07-02230233230231233,0002,310
2014-07-01226231226229199,0002,290
2014-06-30222230220228238,0002,280
2014-06-27227227222223162,0002,230
2014-06-26229229225225114,0002,250
2014-06-25226230226226154,0002,260
2014-06-24228230224230113,0002,300
2014-06-23231232228229115,0002,290
2014-06-20231233227231313,0002,310
2014-06-19230233228231202,0002,310
2014-06-18233235228230216,0002,300
2014-06-17225234225233248,0002,330
2014-06-16234234227228248,0002,280
2014-06-13231236229235483,0002,350
2014-06-12232233230232138,0002,320
2014-06-11233235232233262,0002,330
2014-06-10231234226230758,0002,300
2014-06-09224232221232939,0002,320
2014-06-06228228222224432,0002,240
2014-06-05211229210226720,0002,260
2014-06-0421021321021394,0002,130
2014-06-03213215211212131,0002,120
2014-06-02209213209212137,0002,120
2014-05-30209212207207139,0002,070
2014-05-29211211206209180,0002,090
2014-05-28207213206212196,0002,120
2014-05-27210210207207108,0002,070
2014-05-26203209203208141,0002,080
2014-05-23200205200203202,0002,030
2014-05-2219319819319790,0001,970
2014-05-2118819218719186,0001,910
2014-05-20190193188190190,0001,900
2014-05-19199200188190193,0001,900
2014-05-16199201195199257,0001,990
2014-05-15201206188199501,0001,990
2014-05-1420520620320676,0002,060
2014-05-1320120520120599,0002,050
2014-05-12203204198199198,0001,990
2014-05-09203206203205142,0002,050
2014-05-08203205202203156,0002,030
2014-05-07208208203203123,0002,030
2014-05-02208211207209236,0002,090
2014-05-01202207202207152,0002,070
2014-04-30206208202204294,0002,040
2014-04-28209209206209135,0002,090
2014-04-25210213209210153,0002,100
2014-04-24209210208209130,0002,090
2014-04-23211211208210134,0002,100
2014-04-22214215208208321,0002,080
2014-04-21217220213214240,0002,140
2014-04-1821821821521785,0002,170
2014-04-17218220215218264,0002,180
2014-04-16212217210217357,0002,170
2014-04-15213214208208143,0002,080
2014-04-14211217210210248,0002,100
2014-04-11208217207213843,0002,130
2014-04-10225226217218214,0002,180
2014-04-09224224218221315,0002,210
2014-04-08233233226226290,0002,260
2014-04-07234236230232304,0002,320
2014-04-04238244236238490,0002,380
2014-04-03241246239240463,0002,400
2014-04-02241245240241325,0002,410
2014-04-01244245238243467,0002,430
2014-03-312452522422461,499,0002,460
2014-03-282342422322391,322,0002,390
2014-03-27222232222229649,0002,290
2014-03-26230234225226302,0002,260
2014-03-25228236228231646,0002,310
2014-03-24218233218232728,0002,320
2014-03-20214219208214501,0002,140
2014-03-19213220209215679,0002,150
2014-03-18212212208210291,0002,100
2014-03-17207214203204462,0002,040
2014-03-14216218210212672,0002,120
2014-03-13230230221224381,0002,240
2014-03-12234234229230314,0002,300
2014-03-11232235231234349,0002,340
2014-03-10236238230238535,0002,380
2014-03-072372412312331,438,0002,330
2014-03-062132362132351,633,0002,350
2014-03-05212215211213253,0002,130
2014-03-04212213210213206,0002,130
2014-03-03212213209212282,0002,120
2014-02-28217217213213161,0002,130
2014-02-27215216214214106,0002,140
2014-02-2621521821521783,0002,170
2014-02-25214219212219134,0002,190
2014-02-24210213208211133,0002,110
2014-02-2120621020321097,0002,100
2014-02-2020921020320496,0002,040
2014-02-1921021220721061,0002,100
2014-02-18204211203211158,0002,110
2014-02-17203206196204209,0002,040
2014-02-14207208199199296,0001,990
2014-02-13215215205205274,0002,050
2014-02-12218219213214198,0002,140
2014-02-10219219213217210,0002,170
2014-02-07210213207212196,0002,120
2014-02-06201208201205216,0002,050
2014-02-05210210195201386,0002,010
2014-02-04196209195200693,0002,000
2014-02-03235235217220377,0002,200
2014-01-31242243236238178,0002,380
2014-01-30243243238242189,0002,420
2014-01-29243249242248158,0002,480
2014-01-28243246238238180,0002,380
2014-01-27242245238241445,0002,410
2014-01-24252255251252266,0002,520
2014-01-23264264258258194,0002,580
2014-01-22264267260263162,0002,630
2014-01-21267269265265251,0002,650
2014-01-20270272268269241,0002,690
2014-01-17263274260273730,0002,730
2014-01-16266267258259376,0002,590
2014-01-15261265261263211,0002,630
2014-01-14261263259259249,0002,590
2014-01-10267268264266157,0002,660
2014-01-09269269264268461,0002,680
2014-01-08264269263268281,0002,680
2014-01-07267267260263367,0002,630
2014-01-06270271261267870,0002,670

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