9351 東洋埠頭(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	184	184	183	184	87,000	1,840
2016-12-29	184	185	183	184	164,000	1,840
2016-12-28	184	187	184	186	166,000	1,860
2016-12-27	183	186	181	184	323,000	1,840
2016-12-26	185	186	184	185	115,000	1,850
2016-12-22	184	186	184	186	177,000	1,860
2016-12-21	187	187	183	187	377,000	1,870
2016-12-20	185	188	185	187	255,000	1,870
2016-12-19	190	190	181	187	567,000	1,870
2016-12-16	190	193	188	192	432,000	1,920
2016-12-15	195	198	186	189	818,000	1,890
2016-12-14	197	197	193	195	484,000	1,950
2016-12-13	199	199	197	197	358,000	1,970
2016-12-12	198	199	195	199	670,000	1,990
2016-12-09	195	197	194	196	398,000	1,960
2016-12-08	199	199	193	197	398,000	1,970
2016-12-07	196	199	195	196	457,000	1,960
2016-12-06	195	200	192	195	1,126,000	1,950
2016-12-05	190	195	187	195	825,000	1,950
2016-12-02	188	192	188	192	886,000	1,920
2016-12-01	189	189	186	187	256,000	1,870
2016-11-30	187	188	186	188	222,000	1,880
2016-11-29	181	188	181	187	280,000	1,870
2016-11-28	179	183	179	182	218,000	1,820
2016-11-25	186	186	183	184	417,000	1,840
2016-11-24	188	189	186	187	468,000	1,870
2016-11-22	190	190	187	189	522,000	1,890
2016-11-21	188	191	184	191	536,000	1,910
2016-11-18	189	191	187	191	521,000	1,910
2016-11-17	184	190	183	188	745,000	1,880
2016-11-16	183	185	182	184	417,000	1,840
2016-11-15	183	183	177	181	339,000	1,810
2016-11-14	180	187	179	182	939,000	1,820
2016-11-11	176	179	174	176	466,000	1,760
2016-11-10	169	195	169	176	4,325,000	1,760
2016-11-09	169	169	158	161	244,000	1,610
2016-11-08	171	171	168	169	70,000	1,690
2016-11-07	168	171	168	171	90,000	1,710
2016-11-04	169	169	164	168	249,000	1,680
2016-11-02	173	173	168	169	219,000	1,690
2016-11-01	171	173	170	173	189,000	1,730
2016-10-31	172	172	169	171	232,000	1,710
2016-10-28	175	175	170	173	291,000	1,730
2016-10-27	173	175	171	175	210,000	1,750
2016-10-26	174	174	171	173	199,000	1,730
2016-10-25	175	176	174	175	185,000	1,750
2016-10-24	173	175	173	174	230,000	1,740
2016-10-21	175	176	171	173	374,000	1,730
2016-10-20	176	178	173	175	354,000	1,750
2016-10-19	174	177	173	175	529,000	1,750
2016-10-18	173	173	170	171	294,000	1,710
2016-10-17	171	175	169	173	303,000	1,730
2016-10-14	172	173	168	170	225,000	1,700
2016-10-13	170	176	167	171	786,000	1,710
2016-10-12	166	169	165	167	236,000	1,670
2016-10-11	166	170	165	168	364,000	1,680
2016-10-07	163	165	161	163	153,000	1,630
2016-10-06	164	165	162	163	217,000	1,630
2016-10-05	164	165	163	164	108,000	1,640
2016-10-04	164	166	163	164	187,000	1,640
2016-10-03	164	167	162	163	277,000	1,630
2016-09-30	162	168	162	162	288,000	1,620
2016-09-29	160	163	159	163	182,000	1,630
2016-09-28	161	161	158	159	77,000	1,590
2016-09-27	160	163	156	163	334,000	1,630
2016-09-26	161	161	158	160	101,000	1,600
2016-09-23	159	163	157	161	237,000	1,610
2016-09-21	158	159	155	159	124,000	1,590
2016-09-20	153	158	153	156	182,000	1,560
2016-09-16	153	154	152	153	52,000	1,530
2016-09-15	155	155	152	153	97,000	1,530
2016-09-14	154	156	153	155	75,000	1,550
2016-09-13	155	156	154	155	99,000	1,550
2016-09-12	153	155	153	154	75,000	1,540
2016-09-09	153	157	153	156	180,000	1,560
2016-09-08	155	157	154	155	78,000	1,550
2016-09-07	151	156	150	154	268,000	1,540
2016-09-06	157	157	150	151	232,000	1,510
2016-09-05	154	161	154	156	411,000	1,560
2016-09-02	147	153	147	151	169,000	1,510
2016-09-01	145	147	144	147	148,000	1,470
2016-08-31	145	145	142	144	262,000	1,440
2016-08-30	146	146	145	146	34,000	1,460
2016-08-29	147	150	146	147	119,000	1,470
2016-08-26	147	147	143	145	111,000	1,450
2016-08-25	147	147	146	147	31,000	1,470
2016-08-24	145	146	145	146	13,000	1,460
2016-08-23	145	146	145	146	20,000	1,460
2016-08-22	143	146	143	145	66,000	1,450
2016-08-19	145	146	144	144	50,000	1,440
2016-08-18	147	147	145	145	41,000	1,450
2016-08-17	147	147	145	147	40,000	1,470
2016-08-16	149	149	146	146	85,000	1,460
2016-08-15	149	150	147	148	23,000	1,480
2016-08-12	146	151	145	149	102,000	1,490
2016-08-10	146	148	146	146	42,000	1,460
2016-08-09	148	149	147	149	13,000	1,490
2016-08-08	144	150	144	149	77,000	1,490
2016-08-05	145	145	144	144	14,000	1,440
2016-08-04	146	146	145	145	68,000	1,450
2016-08-03	144	145	143	143	59,000	1,430
2016-08-02	149	150	146	146	46,000	1,460
2016-08-01	146	152	146	148	80,000	1,480
2016-07-29	146	147	143	147	65,000	1,470
2016-07-28	147	148	146	148	53,000	1,480
2016-07-27	149	150	147	150	54,000	1,500
2016-07-26	150	150	148	149	40,000	1,490
2016-07-25	149	150	147	150	51,000	1,500
2016-07-22	146	149	146	149	67,000	1,490
2016-07-21	147	152	143	150	226,000	1,500
2016-07-20	146	147	145	147	25,000	1,470
2016-07-19	147	149	147	148	45,000	1,480
2016-07-15	146	150	146	148	60,000	1,480
2016-07-14	143	147	143	147	45,000	1,470
2016-07-13	150	150	146	146	73,000	1,460
2016-07-12	143	149	142	147	190,000	1,470
2016-07-11	137	141	137	141	95,000	1,410
2016-07-08	136	137	135	135	40,000	1,350
2016-07-07	139	139	136	136	46,000	1,360
2016-07-06	138	138	135	137	82,000	1,370
2016-07-05	141	141	138	140	33,000	1,400
2016-07-04	141	142	140	141	53,000	1,410
2016-07-01	142	142	137	140	71,000	1,400
2016-06-30	140	145	140	140	128,000	1,400
2016-06-29	141	141	137	138	101,000	1,380
2016-06-28	136	140	135	136	71,000	1,360
2016-06-27	134	138	134	137	67,000	1,370
2016-06-24	143	143	133	135	169,000	1,350
2016-06-23	141	142	140	142	60,000	1,420
2016-06-22	144	144	140	142	50,000	1,420
2016-06-21	145	145	142	143	68,000	1,430
2016-06-20	140	142	140	142	24,000	1,420
2016-06-17	141	141	138	139	61,000	1,390
2016-06-16	145	145	140	140	45,000	1,400
2016-06-15	143	145	140	141	57,000	1,410
2016-06-14	138	141	137	138	188,000	1,380
2016-06-13	144	144	141	141	106,000	1,410
2016-06-10	148	148	145	146	138,000	1,460
2016-06-09	150	152	147	147	52,000	1,470
2016-06-08	148	151	148	150	28,000	1,500
2016-06-07	152	153	146	149	107,000	1,490
2016-06-06	145	151	145	151	44,000	1,510
2016-06-03	148	149	146	149	145,000	1,490
2016-06-02	155	155	151	151	67,000	1,510
2016-06-01	156	158	156	157	37,000	1,570
2016-05-31	158	159	157	158	53,000	1,580
2016-05-30	158	159	157	158	45,000	1,580
2016-05-27	156	157	155	157	40,000	1,570
2016-05-26	157	157	153	155	32,000	1,550
2016-05-25	157	157	155	156	31,000	1,560
2016-05-24	156	156	154	155	29,000	1,550
2016-05-23	156	158	155	155	26,000	1,550
2016-05-20	156	157	155	156	46,000	1,560
2016-05-19	158	159	156	156	33,000	1,560
2016-05-18	155	158	150	156	114,000	1,560
2016-05-17	157	157	154	155	82,000	1,550
2016-05-16	147	161	146	152	264,000	1,520
2016-05-13	149	150	146	146	72,000	1,460
2016-05-12	148	151	148	149	68,000	1,490
2016-05-11	148	150	148	149	42,000	1,490
2016-05-10	146	150	146	148	66,000	1,480
2016-05-09	145	146	145	145	38,000	1,450
2016-05-06	144	145	143	144	70,000	1,440
2016-05-02	142	145	142	144	80,000	1,440
2016-04-28	149	152	145	146	142,000	1,460
2016-04-27	150	150	147	147	123,000	1,470
2016-04-26	153	153	149	150	129,000	1,500
2016-04-25	153	155	151	153	128,000	1,530
2016-04-22	150	150	148	150	71,000	1,500
2016-04-21	148	150	147	150	35,000	1,500
2016-04-20	149	151	146	146	51,000	1,460
2016-04-19	147	149	147	148	58,000	1,480
2016-04-18	146	147	145	146	46,000	1,460
2016-04-15	149	150	148	149	29,000	1,490
2016-04-14	147	150	146	150	171,000	1,500
2016-04-13	145	146	145	145	20,000	1,450
2016-04-12	142	146	142	143	84,000	1,430
2016-04-11	142	143	141	142	30,000	1,420
2016-04-08	138	143	137	140	77,000	1,400
2016-04-07	138	145	137	141	67,000	1,410
2016-04-06	140	140	136	138	106,000	1,380
2016-04-05	143	144	141	141	98,000	1,410
2016-04-04	145	147	144	147	89,000	1,470
2016-04-01	149	149	146	146	85,000	1,460
2016-03-31	151	152	149	149	66,000	1,490
2016-03-30	153	154	151	151	35,000	1,510
2016-03-29	152	156	150	156	78,000	1,560
2016-03-28	155	155	153	154	42,000	1,540
2016-03-25	155	155	152	154	52,000	1,540
2016-03-24	155	155	153	154	52,000	1,540
2016-03-23	157	157	155	155	57,000	1,550
2016-03-22	157	158	156	157	51,000	1,570
2016-03-18	157	158	153	155	104,000	1,550
2016-03-17	157	160	157	157	64,000	1,570
2016-03-16	156	158	156	156	73,000	1,560
2016-03-15	157	157	155	157	59,000	1,570
2016-03-14	155	157	153	157	126,000	1,570
2016-03-11	153	155	153	153	212,000	1,530
2016-03-10	155	156	153	153	171,000	1,530
2016-03-09	152	155	152	154	79,000	1,540
2016-03-08	155	155	153	154	51,000	1,540
2016-03-07	156	157	154	156	82,000	1,560
2016-03-04	150	154	150	153	53,000	1,530
2016-03-03	151	151	150	151	89,000	1,510
2016-03-02	150	151	149	149	62,000	1,490
2016-03-01	143	150	143	148	117,000	1,480
2016-02-29	148	149	143	143	105,000	1,430
2016-02-26	148	148	143	146	92,000	1,460
2016-02-25	144	148	142	146	114,000	1,460
2016-02-24	140	146	139	142	102,000	1,420
2016-02-23	146	146	141	141	53,000	1,410
2016-02-22	141	145	141	144	55,000	1,440
2016-02-19	144	144	138	140	121,000	1,400
2016-02-18	145	145	142	145	61,000	1,450
2016-02-17	144	144	140	141	69,000	1,410
2016-02-16	139	144	139	143	131,000	1,430
2016-02-15	140	143	137	142	192,000	1,420
2016-02-12	133	139	128	130	389,000	1,300
2016-02-10	153	154	138	141	469,000	1,410
2016-02-09	154	157	148	149	386,000	1,490
2016-02-08	162	165	157	158	455,000	1,580
2016-02-05	174	174	160	162	211,000	1,620
2016-02-04	172	177	172	174	60,000	1,740
2016-02-03	174	177	172	175	144,000	1,750
2016-02-02	180	180	171	175	121,000	1,750
2016-02-01	175	180	173	180	105,000	1,800
2016-01-29	166	173	166	173	92,000	1,730
2016-01-28	167	170	164	166	60,000	1,660
2016-01-27	166	168	166	167	47,000	1,670
2016-01-26	165	166	164	166	21,000	1,660
2016-01-25	169	169	165	168	49,000	1,680
2016-01-22	161	167	158	167	86,000	1,670
2016-01-21	161	166	156	156	139,000	1,560
2016-01-20	166	167	162	162	110,000	1,620
2016-01-19	169	169	165	166	90,000	1,660
2016-01-18	166	170	163	169	125,000	1,690
2016-01-15	170	171	169	169	42,000	1,690
2016-01-14	170	170	167	169	113,000	1,690
2016-01-13	170	176	170	173	126,000	1,730
2016-01-12	177	177	169	170	177,000	1,700
2016-01-08	180	180	178	178	49,000	1,780
2016-01-07	179	181	176	180	225,000	1,800
2016-01-06	184	185	181	181	54,000	1,810
2016-01-05	183	186	180	185	89,000	1,850
2016-01-04	186	187	182	182	55,000	1,820

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