9351 東洋埠頭(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,807 | 1,818 | 1,807 | 1,818 | 6,600 | 1,818 |
| 2017-12-28 | 1,813 | 1,820 | 1,802 | 1,807 | 9,600 | 1,807 |
| 2017-12-27 | 1,797 | 1,812 | 1,797 | 1,812 | 5,100 | 1,812 |
| 2017-12-26 | 1,800 | 1,808 | 1,788 | 1,789 | 41,100 | 1,789 |
| 2017-12-25 | 1,810 | 1,812 | 1,801 | 1,802 | 14,800 | 1,802 |
| 2017-12-22 | 1,816 | 1,825 | 1,802 | 1,812 | 22,300 | 1,812 |
| 2017-12-21 | 1,822 | 1,822 | 1,810 | 1,816 | 5,400 | 1,816 |
| 2017-12-20 | 1,822 | 1,828 | 1,818 | 1,822 | 8,300 | 1,822 |
| 2017-12-19 | 1,832 | 1,832 | 1,823 | 1,827 | 4,900 | 1,827 |
| 2017-12-18 | 1,841 | 1,847 | 1,812 | 1,832 | 11,200 | 1,832 |
| 2017-12-15 | 1,839 | 1,852 | 1,838 | 1,839 | 7,400 | 1,839 |
| 2017-12-14 | 1,837 | 1,854 | 1,837 | 1,853 | 8,000 | 1,853 |
| 2017-12-13 | 1,865 | 1,865 | 1,840 | 1,852 | 4,900 | 1,852 |
| 2017-12-12 | 1,852 | 1,866 | 1,852 | 1,860 | 4,900 | 1,860 |
| 2017-12-11 | 1,841 | 1,854 | 1,840 | 1,854 | 3,800 | 1,854 |
| 2017-12-08 | 1,841 | 1,863 | 1,835 | 1,841 | 8,800 | 1,841 |
| 2017-12-07 | 1,836 | 1,854 | 1,831 | 1,846 | 5,400 | 1,846 |
| 2017-12-06 | 1,843 | 1,845 | 1,830 | 1,830 | 4,900 | 1,830 |
| 2017-12-05 | 1,847 | 1,847 | 1,830 | 1,843 | 6,900 | 1,843 |
| 2017-12-04 | 1,834 | 1,857 | 1,834 | 1,838 | 8,000 | 1,838 |
| 2017-12-01 | 1,831 | 1,872 | 1,830 | 1,852 | 7,900 | 1,852 |
| 2017-11-30 | 1,850 | 1,850 | 1,832 | 1,832 | 4,600 | 1,832 |
| 2017-11-29 | 1,855 | 1,855 | 1,825 | 1,850 | 7,900 | 1,850 |
| 2017-11-28 | 1,866 | 1,866 | 1,820 | 1,830 | 5,600 | 1,830 |
| 2017-11-27 | 1,820 | 1,853 | 1,815 | 1,849 | 11,700 | 1,849 |
| 2017-11-24 | 1,802 | 1,820 | 1,802 | 1,815 | 6,200 | 1,815 |
| 2017-11-22 | 1,828 | 1,828 | 1,806 | 1,816 | 6,800 | 1,816 |
| 2017-11-21 | 1,835 | 1,835 | 1,800 | 1,813 | 19,700 | 1,813 |
| 2017-11-20 | 1,805 | 1,816 | 1,778 | 1,796 | 8,200 | 1,796 |
| 2017-11-17 | 1,834 | 1,834 | 1,803 | 1,803 | 9,100 | 1,803 |
| 2017-11-16 | 1,827 | 1,848 | 1,815 | 1,816 | 9,000 | 1,816 |
| 2017-11-15 | 1,859 | 1,859 | 1,810 | 1,813 | 10,600 | 1,813 |
| 2017-11-13 | 1,885 | 1,887 | 1,875 | 1,883 | 5,500 | 1,883 |
| 2017-11-10 | 1,880 | 1,888 | 1,872 | 1,872 | 10,400 | 1,872 |
| 2017-11-09 | 1,906 | 1,923 | 1,880 | 1,903 | 11,400 | 1,903 |
| 2017-11-08 | 1,910 | 1,911 | 1,900 | 1,906 | 9,500 | 1,906 |
| 2017-11-07 | 1,898 | 1,912 | 1,898 | 1,912 | 7,900 | 1,912 |
| 2017-11-06 | 1,906 | 1,907 | 1,896 | 1,898 | 6,600 | 1,898 |
| 2017-11-02 | 1,900 | 1,910 | 1,891 | 1,896 | 16,200 | 1,896 |
| 2017-11-01 | 1,916 | 1,936 | 1,916 | 1,936 | 12,000 | 1,936 |
| 2017-10-31 | 1,895 | 1,914 | 1,887 | 1,914 | 9,100 | 1,914 |
| 2017-10-30 | 1,899 | 1,900 | 1,868 | 1,893 | 17,000 | 1,893 |
| 2017-10-27 | 1,899 | 1,900 | 1,889 | 1,897 | 6,000 | 1,897 |
| 2017-10-26 | 1,886 | 1,893 | 1,876 | 1,884 | 7,500 | 1,884 |
| 2017-10-25 | 1,899 | 1,899 | 1,883 | 1,888 | 15,800 | 1,888 |
| 2017-10-24 | 1,901 | 1,901 | 1,884 | 1,899 | 5,200 | 1,899 |
| 2017-10-23 | 1,902 | 1,902 | 1,885 | 1,901 | 5,200 | 1,901 |
| 2017-10-20 | 1,885 | 1,890 | 1,877 | 1,884 | 5,600 | 1,884 |
| 2017-10-19 | 1,893 | 1,893 | 1,887 | 1,890 | 5,500 | 1,890 |
| 2017-10-18 | 1,890 | 1,900 | 1,888 | 1,895 | 3,900 | 1,895 |
| 2017-10-17 | 1,895 | 1,898 | 1,890 | 1,894 | 5,700 | 1,894 |
| 2017-10-16 | 1,893 | 1,901 | 1,892 | 1,895 | 9,400 | 1,895 |
| 2017-10-13 | 1,914 | 1,917 | 1,893 | 1,905 | 14,700 | 1,905 |
| 2017-10-12 | 1,906 | 1,923 | 1,905 | 1,916 | 8,200 | 1,916 |
| 2017-10-11 | 1,923 | 1,924 | 1,910 | 1,917 | 8,100 | 1,917 |
| 2017-10-10 | 1,906 | 1,923 | 1,906 | 1,923 | 5,100 | 1,923 |
| 2017-10-06 | 1,914 | 1,914 | 1,902 | 1,912 | 7,300 | 1,912 |
| 2017-10-05 | 1,915 | 1,916 | 1,900 | 1,906 | 5,400 | 1,906 |
| 2017-10-04 | 1,935 | 1,954 | 1,919 | 1,929 | 6,800 | 1,929 |
| 2017-10-03 | 1,926 | 1,956 | 1,926 | 1,946 | 5,500 | 1,946 |
| 2017-10-02 | 1,969 | 1,969 | 1,923 | 1,927 | 7,300 | 1,927 |
| 2017-09-29 | 1,960 | 1,960 | 1,951 | 1,954 | 5,400 | 1,954 |
| 2017-09-28 | 1,947 | 1,967 | 1,934 | 1,966 | 9,200 | 1,966 |
| 2017-09-27 | 1,970 | 1,980 | 1,916 | 1,944 | 6,700 | 1,944 |
| 2017-09-26 | 199 | 199 | 196 | 198 | 199,000 | 1,980 |
| 2017-09-25 | 199 | 199 | 195 | 199 | 243,000 | 1,990 |
| 2017-09-22 | 195 | 197 | 195 | 196 | 152,000 | 1,960 |
| 2017-09-21 | 195 | 196 | 194 | 195 | 62,000 | 1,950 |
| 2017-09-20 | 193 | 195 | 192 | 195 | 113,000 | 1,950 |
| 2017-09-19 | 194 | 195 | 192 | 194 | 167,000 | 1,940 |
| 2017-09-15 | 196 | 196 | 193 | 193 | 102,000 | 1,930 |
| 2017-09-14 | 193 | 196 | 193 | 196 | 90,000 | 1,960 |
| 2017-09-13 | 192 | 194 | 192 | 193 | 83,000 | 1,930 |
| 2017-09-12 | 195 | 196 | 192 | 192 | 159,000 | 1,920 |
| 2017-09-11 | 192 | 195 | 192 | 195 | 93,000 | 1,950 |
| 2017-09-08 | 192 | 192 | 190 | 191 | 95,000 | 1,910 |
| 2017-09-07 | 190 | 193 | 189 | 192 | 141,000 | 1,920 |
| 2017-09-06 | 186 | 193 | 185 | 192 | 144,000 | 1,920 |
| 2017-09-05 | 192 | 192 | 188 | 188 | 91,000 | 1,880 |
| 2017-09-04 | 194 | 195 | 190 | 192 | 242,000 | 1,920 |
| 2017-09-01 | 190 | 195 | 188 | 194 | 120,000 | 1,940 |
| 2017-08-31 | 192 | 192 | 190 | 190 | 74,000 | 1,900 |
| 2017-08-30 | 189 | 193 | 189 | 192 | 121,000 | 1,920 |
| 2017-08-29 | 189 | 191 | 188 | 190 | 54,000 | 1,900 |
| 2017-08-28 | 189 | 190 | 189 | 190 | 49,000 | 1,900 |
| 2017-08-25 | 189 | 191 | 187 | 188 | 107,000 | 1,880 |
| 2017-08-24 | 189 | 191 | 186 | 189 | 165,000 | 1,890 |
| 2017-08-23 | 188 | 190 | 188 | 189 | 111,000 | 1,890 |
| 2017-08-22 | 189 | 191 | 188 | 188 | 98,000 | 1,880 |
| 2017-08-21 | 190 | 191 | 189 | 191 | 46,000 | 1,910 |
| 2017-08-18 | 192 | 192 | 189 | 190 | 74,000 | 1,900 |
| 2017-08-17 | 193 | 193 | 192 | 192 | 44,000 | 1,920 |
| 2017-08-16 | 190 | 193 | 190 | 192 | 72,000 | 1,920 |
| 2017-08-15 | 189 | 191 | 189 | 190 | 84,000 | 1,900 |
| 2017-08-14 | 189 | 191 | 189 | 189 | 67,000 | 1,890 |
| 2017-08-10 | 190 | 192 | 188 | 192 | 119,000 | 1,920 |
| 2017-08-09 | 192 | 193 | 189 | 190 | 56,000 | 1,900 |
| 2017-08-08 | 195 | 195 | 193 | 193 | 81,000 | 1,930 |
| 2017-08-07 | 193 | 195 | 193 | 195 | 148,000 | 1,950 |
| 2017-08-04 | 192 | 195 | 192 | 195 | 134,000 | 1,950 |
| 2017-08-03 | 191 | 195 | 190 | 194 | 160,000 | 1,940 |
| 2017-08-02 | 190 | 192 | 190 | 191 | 124,000 | 1,910 |
| 2017-08-01 | 188 | 190 | 182 | 188 | 136,000 | 1,880 |
| 2017-07-31 | 189 | 190 | 187 | 188 | 65,000 | 1,880 |
| 2017-07-28 | 192 | 192 | 188 | 189 | 68,000 | 1,890 |
| 2017-07-27 | 190 | 192 | 189 | 191 | 147,000 | 1,910 |
| 2017-07-26 | 189 | 190 | 187 | 190 | 74,000 | 1,900 |
| 2017-07-25 | 189 | 189 | 187 | 189 | 77,000 | 1,890 |
| 2017-07-24 | 184 | 188 | 184 | 188 | 85,000 | 1,880 |
| 2017-07-21 | 187 | 187 | 185 | 186 | 64,000 | 1,860 |
| 2017-07-20 | 186 | 188 | 185 | 187 | 80,000 | 1,870 |
| 2017-07-19 | 186 | 187 | 186 | 187 | 47,000 | 1,870 |
| 2017-07-18 | 187 | 187 | 185 | 186 | 59,000 | 1,860 |
| 2017-07-14 | 187 | 190 | 187 | 189 | 60,000 | 1,890 |
| 2017-07-13 | 187 | 189 | 187 | 187 | 91,000 | 1,870 |
| 2017-07-12 | 185 | 189 | 185 | 188 | 116,000 | 1,880 |
| 2017-07-11 | 184 | 187 | 184 | 186 | 73,000 | 1,860 |
| 2017-07-10 | 184 | 186 | 184 | 185 | 35,000 | 1,850 |
| 2017-07-07 | 185 | 186 | 185 | 185 | 73,000 | 1,850 |
| 2017-07-06 | 183 | 186 | 183 | 185 | 62,000 | 1,850 |
| 2017-07-05 | 182 | 184 | 182 | 182 | 75,000 | 1,820 |
| 2017-07-04 | 184 | 185 | 183 | 184 | 50,000 | 1,840 |
| 2017-07-03 | 182 | 184 | 181 | 182 | 68,000 | 1,820 |
| 2017-06-30 | 183 | 185 | 182 | 183 | 28,000 | 1,830 |
| 2017-06-29 | 182 | 186 | 182 | 185 | 116,000 | 1,850 |
| 2017-06-28 | 183 | 184 | 182 | 182 | 36,000 | 1,820 |
| 2017-06-27 | 185 | 185 | 181 | 183 | 53,000 | 1,830 |
| 2017-06-26 | 184 | 186 | 184 | 185 | 47,000 | 1,850 |
| 2017-06-23 | 183 | 184 | 182 | 183 | 58,000 | 1,830 |
| 2017-06-22 | 183 | 186 | 183 | 185 | 130,000 | 1,850 |
| 2017-06-21 | 185 | 187 | 183 | 183 | 71,000 | 1,830 |
| 2017-06-20 | 182 | 186 | 181 | 185 | 222,000 | 1,850 |
| 2017-06-19 | 180 | 182 | 176 | 181 | 87,000 | 1,810 |
| 2017-06-16 | 180 | 181 | 180 | 180 | 36,000 | 1,800 |
| 2017-06-15 | 180 | 180 | 179 | 179 | 75,000 | 1,790 |
| 2017-06-14 | 180 | 182 | 180 | 180 | 97,000 | 1,800 |
| 2017-06-13 | 179 | 183 | 178 | 181 | 145,000 | 1,810 |
| 2017-06-12 | 178 | 179 | 178 | 179 | 20,000 | 1,790 |
| 2017-06-09 | 180 | 180 | 178 | 178 | 51,000 | 1,780 |
| 2017-06-08 | 178 | 179 | 177 | 179 | 29,000 | 1,790 |
| 2017-06-07 | 180 | 180 | 176 | 179 | 78,000 | 1,790 |
| 2017-06-06 | 181 | 181 | 180 | 181 | 27,000 | 1,810 |
| 2017-06-05 | 181 | 181 | 180 | 181 | 80,000 | 1,810 |
| 2017-06-02 | 178 | 180 | 178 | 179 | 116,000 | 1,790 |
| 2017-06-01 | 177 | 179 | 177 | 179 | 48,000 | 1,790 |
| 2017-05-31 | 178 | 178 | 176 | 176 | 84,000 | 1,760 |
| 2017-05-30 | 177 | 177 | 175 | 177 | 18,000 | 1,770 |
| 2017-05-29 | 177 | 178 | 175 | 177 | 43,000 | 1,770 |
| 2017-05-26 | 177 | 178 | 177 | 177 | 40,000 | 1,770 |
| 2017-05-25 | 179 | 179 | 177 | 177 | 35,000 | 1,770 |
| 2017-05-24 | 177 | 179 | 176 | 179 | 95,000 | 1,790 |
| 2017-05-23 | 178 | 178 | 177 | 177 | 66,000 | 1,770 |
| 2017-05-22 | 178 | 178 | 177 | 178 | 79,000 | 1,780 |
| 2017-05-19 | 177 | 178 | 176 | 178 | 64,000 | 1,780 |
| 2017-05-18 | 173 | 177 | 173 | 177 | 67,000 | 1,770 |
| 2017-05-17 | 177 | 178 | 175 | 175 | 55,000 | 1,750 |
| 2017-05-16 | 177 | 178 | 176 | 177 | 40,000 | 1,770 |
| 2017-05-15 | 178 | 179 | 177 | 178 | 121,000 | 1,780 |
| 2017-05-12 | 180 | 180 | 178 | 178 | 30,000 | 1,780 |
| 2017-05-11 | 180 | 180 | 179 | 180 | 40,000 | 1,800 |
| 2017-05-10 | 181 | 181 | 178 | 180 | 88,000 | 1,800 |
| 2017-05-09 | 179 | 181 | 179 | 181 | 88,000 | 1,810 |
| 2017-05-08 | 177 | 179 | 176 | 179 | 81,000 | 1,790 |
| 2017-05-02 | 176 | 178 | 176 | 176 | 136,000 | 1,760 |
| 2017-05-01 | 173 | 176 | 173 | 176 | 78,000 | 1,760 |
| 2017-04-28 | 177 | 178 | 174 | 174 | 74,000 | 1,740 |
| 2017-04-27 | 176 | 177 | 174 | 175 | 74,000 | 1,750 |
| 2017-04-26 | 176 | 176 | 173 | 175 | 62,000 | 1,750 |
| 2017-04-25 | 172 | 175 | 171 | 174 | 58,000 | 1,740 |
| 2017-04-24 | 173 | 173 | 171 | 172 | 62,000 | 1,720 |
| 2017-04-21 | 169 | 171 | 168 | 170 | 72,000 | 1,700 |
| 2017-04-20 | 170 | 170 | 168 | 168 | 40,000 | 1,680 |
| 2017-04-19 | 169 | 170 | 169 | 169 | 46,000 | 1,690 |
| 2017-04-18 | 170 | 172 | 169 | 169 | 97,000 | 1,690 |
| 2017-04-17 | 167 | 170 | 167 | 170 | 51,000 | 1,700 |
| 2017-04-14 | 167 | 168 | 166 | 168 | 85,000 | 1,680 |
| 2017-04-13 | 169 | 171 | 165 | 169 | 184,000 | 1,690 |
| 2017-04-12 | 170 | 171 | 169 | 170 | 90,000 | 1,700 |
| 2017-04-11 | 174 | 174 | 171 | 171 | 48,000 | 1,710 |
| 2017-04-10 | 173 | 175 | 172 | 174 | 59,000 | 1,740 |
| 2017-04-07 | 173 | 174 | 173 | 173 | 59,000 | 1,730 |
| 2017-04-06 | 175 | 176 | 171 | 171 | 166,000 | 1,710 |
| 2017-04-05 | 179 | 179 | 177 | 177 | 79,000 | 1,770 |
| 2017-04-04 | 181 | 181 | 179 | 180 | 118,000 | 1,800 |
| 2017-04-03 | 182 | 182 | 181 | 181 | 78,000 | 1,810 |
| 2017-03-31 | 185 | 186 | 182 | 182 | 178,000 | 1,820 |
| 2017-03-30 | 186 | 186 | 185 | 185 | 35,000 | 1,850 |
| 2017-03-29 | 185 | 187 | 185 | 186 | 67,000 | 1,860 |
| 2017-03-28 | 187 | 187 | 185 | 187 | 119,000 | 1,870 |
| 2017-03-27 | 186 | 186 | 184 | 184 | 156,000 | 1,840 |
| 2017-03-24 | 187 | 188 | 186 | 186 | 81,000 | 1,860 |
| 2017-03-23 | 186 | 187 | 185 | 187 | 136,000 | 1,870 |
| 2017-03-22 | 188 | 188 | 186 | 186 | 70,000 | 1,860 |
| 2017-03-21 | 188 | 189 | 186 | 189 | 142,000 | 1,890 |
| 2017-03-17 | 189 | 189 | 187 | 187 | 70,000 | 1,870 |
| 2017-03-16 | 189 | 190 | 188 | 189 | 58,000 | 1,890 |
| 2017-03-15 | 191 | 192 | 189 | 189 | 44,000 | 1,890 |
| 2017-03-14 | 192 | 192 | 190 | 191 | 42,000 | 1,910 |
| 2017-03-13 | 193 | 193 | 191 | 192 | 34,000 | 1,920 |
| 2017-03-10 | 191 | 193 | 190 | 192 | 221,000 | 1,920 |
| 2017-03-09 | 189 | 189 | 188 | 188 | 107,000 | 1,880 |
| 2017-03-08 | 190 | 190 | 188 | 188 | 29,000 | 1,880 |
| 2017-03-07 | 188 | 190 | 188 | 190 | 47,000 | 1,900 |
| 2017-03-06 | 190 | 190 | 188 | 188 | 99,000 | 1,880 |
| 2017-03-03 | 189 | 190 | 189 | 189 | 40,000 | 1,890 |
| 2017-03-02 | 190 | 190 | 189 | 190 | 77,000 | 1,900 |
| 2017-03-01 | 188 | 189 | 188 | 189 | 67,000 | 1,890 |
| 2017-02-28 | 189 | 189 | 187 | 187 | 66,000 | 1,870 |
| 2017-02-27 | 190 | 190 | 186 | 187 | 72,000 | 1,870 |
| 2017-02-24 | 190 | 190 | 189 | 190 | 53,000 | 1,900 |
| 2017-02-23 | 189 | 190 | 189 | 190 | 61,000 | 1,900 |
| 2017-02-22 | 191 | 191 | 188 | 189 | 85,000 | 1,890 |
| 2017-02-21 | 189 | 190 | 188 | 190 | 93,000 | 1,900 |
| 2017-02-20 | 190 | 190 | 188 | 189 | 87,000 | 1,890 |
| 2017-02-17 | 186 | 188 | 186 | 188 | 44,000 | 1,880 |
| 2017-02-16 | 188 | 189 | 187 | 187 | 34,000 | 1,870 |
| 2017-02-15 | 189 | 189 | 187 | 188 | 64,000 | 1,880 |
| 2017-02-14 | 189 | 189 | 187 | 187 | 57,000 | 1,870 |
| 2017-02-13 | 186 | 188 | 186 | 188 | 147,000 | 1,880 |
| 2017-02-10 | 184 | 186 | 184 | 186 | 79,000 | 1,860 |
| 2017-02-09 | 184 | 184 | 183 | 184 | 94,000 | 1,840 |
| 2017-02-08 | 183 | 185 | 183 | 185 | 103,000 | 1,850 |
| 2017-02-07 | 184 | 185 | 183 | 183 | 106,000 | 1,830 |
| 2017-02-06 | 184 | 185 | 184 | 184 | 92,000 | 1,840 |
| 2017-02-03 | 184 | 185 | 184 | 184 | 137,000 | 1,840 |
| 2017-02-02 | 188 | 188 | 184 | 184 | 144,000 | 1,840 |
| 2017-02-01 | 187 | 187 | 186 | 186 | 52,000 | 1,860 |
| 2017-01-31 | 185 | 187 | 185 | 186 | 76,000 | 1,860 |
| 2017-01-30 | 188 | 188 | 185 | 186 | 99,000 | 1,860 |
| 2017-01-27 | 188 | 189 | 187 | 188 | 65,000 | 1,880 |
| 2017-01-26 | 187 | 188 | 187 | 187 | 130,000 | 1,870 |
| 2017-01-25 | 187 | 187 | 185 | 186 | 136,000 | 1,860 |
| 2017-01-24 | 185 | 186 | 184 | 186 | 131,000 | 1,860 |
| 2017-01-23 | 185 | 188 | 184 | 186 | 185,000 | 1,860 |
| 2017-01-20 | 185 | 187 | 185 | 186 | 126,000 | 1,860 |
| 2017-01-19 | 185 | 188 | 185 | 187 | 144,000 | 1,870 |
| 2017-01-18 | 185 | 186 | 185 | 185 | 92,000 | 1,850 |
| 2017-01-17 | 188 | 188 | 185 | 185 | 209,000 | 1,850 |
| 2017-01-16 | 190 | 190 | 188 | 189 | 137,000 | 1,890 |
| 2017-01-13 | 192 | 192 | 189 | 191 | 179,000 | 1,910 |
| 2017-01-12 | 192 | 192 | 189 | 192 | 230,000 | 1,920 |
| 2017-01-11 | 191 | 192 | 190 | 192 | 83,000 | 1,920 |
| 2017-01-10 | 193 | 193 | 190 | 191 | 153,000 | 1,910 |
| 2017-01-06 | 187 | 193 | 187 | 193 | 456,000 | 1,930 |
| 2017-01-05 | 189 | 189 | 186 | 187 | 126,000 | 1,870 |
| 2017-01-04 | 185 | 187 | 184 | 187 | 260,000 | 1,870 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-09-27]1株→1.05株
