1. HOME >
  2. 株価時系列 >
  3. 9351 >
  4. 2019年

9351 東洋埠頭(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4171,4211,4171,4211,1001,421
2019-12-271,4201,4321,4201,4295,8001,429
2019-12-261,4191,4221,4131,4224,5001,422
2019-12-251,4211,4211,4121,41810,8001,418
2019-12-241,4091,4091,4011,4093,8001,409
2019-12-231,4081,4081,4011,40420,2001,404
2019-12-201,4051,4091,3991,40312,5001,403
2019-12-191,4041,4041,3971,4024,2001,402
2019-12-181,4071,4101,3981,4043,7001,404
2019-12-171,4081,4121,3981,4067,5001,406
2019-12-161,4051,4081,3901,4074,9001,407
2019-12-131,4081,4081,3931,39711,0001,397
2019-12-121,4001,4001,3881,3884,7001,388
2019-12-111,3961,4021,3901,39013,4001,390
2019-12-101,3981,4051,3971,3976,9001,397
2019-12-091,4021,4051,3951,3979,3001,397
2019-12-061,4091,4091,3921,39610,7001,396
2019-12-051,4001,4041,3921,4014,0001,401
2019-12-041,3991,4001,3941,3958,1001,395
2019-12-031,4011,4041,3981,3985,8001,398
2019-12-021,4101,4141,4051,4125,0001,412
2019-11-291,4161,4161,4061,4084,9001,408
2019-11-281,4141,4141,4031,40810,3001,408
2019-11-271,4071,4141,4071,4095,8001,409
2019-11-261,4191,4191,4041,4044,9001,404
2019-11-251,4231,4301,4111,4114,5001,411
2019-11-221,4061,4131,4061,4105,0001,410
2019-11-211,4101,4101,4001,4026,5001,402
2019-11-201,4151,4211,3971,4059,5001,405
2019-11-191,4181,4181,4131,4152,2001,415
2019-11-181,4111,4231,4111,4183,0001,418
2019-11-151,4031,4171,4011,4084,6001,408
2019-11-141,4161,4171,4051,4058,0001,405
2019-11-131,4291,4291,4211,4253,2001,425
2019-11-121,4461,4461,4261,4373,1001,437
2019-11-111,4381,4481,4291,4454,4001,445
2019-11-081,4241,4381,4161,4366,9001,436
2019-11-071,4111,4271,4101,4127,2001,412
2019-11-061,4371,4371,4121,4225,5001,422
2019-11-051,4201,4341,4201,43012,2001,430
2019-11-011,4131,4211,4091,4204,5001,420
2019-10-311,4181,4221,3841,4218,4001,421
2019-10-301,3901,4251,3861,41712,9001,417
2019-10-291,3841,3941,3841,3904,1001,390
2019-10-281,3881,3881,3701,3842,4001,384
2019-10-251,3741,3811,3681,3803,6001,380
2019-10-241,3741,3741,3681,3685,2001,368
2019-10-231,3691,3881,3651,3779,9001,377
2019-10-211,3611,3731,3611,3632,0001,363
2019-10-181,3511,3721,3511,3723,8001,372
2019-10-171,3461,3591,3461,3552,8001,355
2019-10-161,3581,3701,3471,35211,1001,352
2019-10-151,3501,3601,3501,3604,1001,360
2019-10-111,3541,3571,3381,3496,2001,349
2019-10-101,3511,3521,3501,3511,3001,351
2019-10-091,3411,3551,3401,3552,2001,355
2019-10-081,3391,3501,3391,3452,2001,345
2019-10-071,3401,3401,3371,3402,0001,340
2019-10-041,3351,3381,3301,3362,7001,336
2019-10-031,3391,3411,3271,3353,6001,335
2019-10-021,3551,3671,3511,3524,5001,352
2019-10-011,3491,3651,3491,3563,5001,356
2019-09-301,3711,3741,3451,3536,3001,353
2019-09-271,3731,3731,3571,3725,8001,372
2019-09-261,3831,3971,3721,3918,2001,391
2019-09-251,3821,3831,3701,3832,8001,383
2019-09-241,3661,3791,3651,3796,1001,379
2019-09-201,3641,3711,3541,3633,0001,363
2019-09-191,3481,3681,3481,3686,7001,368
2019-09-181,3651,3651,3401,3517,9001,351
2019-09-171,3711,3711,3581,3715,7001,371
2019-09-131,3591,3591,3491,35912,1001,359
2019-09-121,3481,3651,3401,3507,5001,350
2019-09-111,3271,3441,3261,34412,4001,344
2019-09-101,3111,3201,3071,3187,6001,318
2019-09-091,3001,3111,2991,30414,1001,304
2019-09-061,3041,3121,3031,3066,3001,306
2019-09-051,3011,3121,2991,3065,4001,306
2019-09-041,3091,3091,2941,2954,1001,295
2019-09-031,3021,3041,2971,3016,3001,301
2019-09-021,3071,3071,3001,3025,3001,302
2019-08-301,3021,3121,3021,3115,3001,311
2019-08-291,3011,3071,2981,2993,9001,299
2019-08-281,2981,3021,2961,3022,4001,302
2019-08-271,3271,3271,2961,29613,8001,296
2019-08-261,3081,3081,3011,3036,4001,303
2019-08-231,3141,3171,3141,3151,7001,315
2019-08-221,3261,3261,3131,3134,3001,313
2019-08-211,3221,3251,3151,3163,6001,316
2019-08-201,3201,3291,3171,3292,5001,329
2019-08-191,3181,3201,3121,3182,7001,318
2019-08-161,3151,3181,3071,3132,1001,313
2019-08-151,3051,3151,3001,3159,7001,315
2019-08-141,3201,3231,3101,3188,0001,318
2019-08-131,3141,3161,3041,3107,3001,310
2019-08-091,3121,3251,3071,31312,4001,313
2019-08-081,3121,3231,3091,3157,5001,315
2019-08-071,3271,3321,3071,30915,7001,309
2019-08-061,3021,3311,3021,3266,9001,326
2019-08-051,3561,3571,3321,3328,0001,332
2019-08-021,3621,3651,3521,3558,0001,355
2019-08-011,3801,3901,3701,3706,5001,370
2019-07-311,3931,3981,3791,3799,5001,379
2019-07-301,3971,4021,3901,4004,6001,400
2019-07-291,4011,4081,3951,4023,8001,402
2019-07-261,3981,4001,3951,3952,0001,395
2019-07-251,3981,3981,3911,3942,4001,394
2019-07-241,3891,3941,3881,3943,7001,394
2019-07-231,3961,3991,3871,3875,4001,387
2019-07-221,3971,4001,3901,3963,7001,396
2019-07-191,3821,4011,3821,4012,7001,401
2019-07-181,4151,4151,3811,3816,5001,381
2019-07-171,4011,4211,4001,4138,6001,413
2019-07-161,4111,4171,4081,4084,2001,408
2019-07-121,4231,4241,4081,4103,7001,410
2019-07-111,4091,4271,4091,42610,2001,426
2019-07-101,4071,4201,4071,4094,4001,409
2019-07-091,4141,4171,4091,4173,1001,417
2019-07-081,4151,4151,4081,4083,5001,408
2019-07-051,4211,4261,4121,4244,8001,424
2019-07-041,4061,4211,4061,4212,7001,421
2019-07-031,3961,4161,3881,4066,5001,406
2019-07-021,3861,3991,3811,3945,1001,394
2019-07-011,3851,3851,3741,3845,4001,384
2019-06-281,3811,3841,3661,3666,0001,366
2019-06-271,3781,3791,3731,3755,1001,375
2019-06-261,3651,3751,3651,3693,8001,369
2019-06-251,3721,3771,3601,3636,1001,363
2019-06-241,3611,3831,3611,3723,7001,372
2019-06-211,3751,3781,3621,3624,4001,362
2019-06-201,3621,3751,3621,3752,4001,375
2019-06-191,3571,3751,3571,3635,9001,363
2019-06-181,3661,3751,3551,3555,4001,355
2019-06-171,3601,3691,3601,3632,5001,363
2019-06-141,3611,3691,3581,3605,8001,360
2019-06-131,3641,3691,3551,36511,0001,365
2019-06-121,3811,3871,3721,3724,6001,372
2019-06-111,4091,4151,3611,38111,8001,381
2019-06-101,3991,4071,3971,4002,7001,400
2019-06-071,4061,4081,3911,4084,5001,408
2019-06-061,3971,4061,3951,4014,0001,401
2019-06-051,3751,4001,3551,4009,3001,400
2019-06-041,3561,3761,3521,37611,2001,376
2019-06-031,3521,3821,3521,3555,6001,355
2019-05-311,3901,3961,3621,3625,4001,362
2019-05-301,3811,3951,3811,3956,2001,395
2019-05-291,3941,4001,3881,3884,9001,388
2019-05-281,4011,4111,3961,3995,9001,399
2019-05-271,4011,4011,3951,4012,3001,401
2019-05-241,4001,4051,3921,4024,3001,402
2019-05-231,3931,4081,3931,4012,7001,401
2019-05-221,4061,4151,3891,3909,5001,390
2019-05-211,4111,4111,4021,4058,1001,405
2019-05-201,4671,4801,4281,43817,6001,438
2019-05-171,4271,4601,4271,4608,7001,460
2019-05-161,4041,4261,4041,4175,1001,417
2019-05-151,4271,4341,4001,4083,7001,408
2019-05-141,4001,4201,3871,4173,8001,417
2019-05-131,4211,4281,4011,4014,1001,401
2019-05-101,4371,4681,4121,41611,6001,416
2019-05-091,4511,4701,4351,4406,4001,440
2019-05-081,4831,4831,4441,4466,4001,446
2019-05-071,4861,4951,4821,4834,4001,483
2019-04-261,4941,5001,4831,4913,7001,491
2019-04-251,4901,4941,4781,4947,6001,494
2019-04-241,4861,5031,4861,4903,2001,490
2019-04-231,4861,4941,4771,4912,8001,491
2019-04-221,4951,4951,4781,4796,1001,479
2019-04-191,4971,4991,4921,4952,4001,495
2019-04-181,5031,5071,4891,4894,1001,489
2019-04-171,4971,5081,4941,5062,8001,506
2019-04-161,5231,5261,5021,5023,2001,502
2019-04-151,4881,5291,4811,5255,7001,525
2019-04-121,4931,5021,4901,4903,3001,490
2019-04-111,4981,5041,4931,4971,0001,497
2019-04-101,4971,5051,4961,5042,3001,504
2019-04-091,5101,5111,4731,5115,3001,511
2019-04-081,5291,5291,5171,5192,2001,519
2019-04-051,5341,5341,5201,5295,6001,529
2019-04-041,5281,5411,5241,5354,0001,535
2019-04-031,5181,5451,5101,5457,3001,545
2019-04-021,5211,5401,5211,5227,0001,522
2019-04-011,4961,5261,4961,5219,1001,521
2019-03-291,4941,5001,4871,4905,3001,490
2019-03-281,5201,5251,4821,4885,3001,488
2019-03-271,5251,5291,5091,5218,0001,521
2019-03-261,5131,5501,5081,55017,6001,550
2019-03-251,5091,5091,4851,4937,7001,493
2019-03-221,5081,5201,5001,5206,1001,520
2019-03-201,5101,5121,4911,5037,5001,503
2019-03-191,5101,5181,4941,50415,5001,504
2019-03-181,4831,5111,4821,50810,8001,508
2019-03-151,4651,4921,4651,47816,4001,478
2019-03-141,4621,4671,4491,4587,1001,458
2019-03-131,4701,4741,4561,4636,7001,463
2019-03-121,4521,4741,4411,4698,1001,469
2019-03-111,4291,4451,4291,4413,9001,441
2019-03-081,4541,4571,4181,43212,9001,432
2019-03-071,4571,4791,4571,4775,7001,477
2019-03-061,4721,4851,4561,4569,9001,456
2019-03-051,4801,4801,4621,4728,6001,472
2019-03-041,4901,4901,4711,4804,5001,480
2019-03-011,4841,4971,4791,4846,3001,484
2019-02-281,4811,4971,4701,4907,5001,490
2019-02-271,4991,5111,4681,4688,2001,468
2019-02-261,5041,5131,4841,4988,7001,498
2019-02-251,5011,5041,4981,5043,6001,504
2019-02-221,4901,4951,4751,4938,6001,493
2019-02-211,4941,5101,4861,4959,0001,495
2019-02-201,4831,4961,4771,4916,4001,491
2019-02-191,4761,4881,4711,4868,2001,486
2019-02-181,4601,4821,4601,47911,3001,479
2019-02-151,4491,4511,4411,4499,2001,449
2019-02-141,4411,4501,4411,4493,9001,449
2019-02-131,4271,4471,4241,4396,6001,439
2019-02-121,4161,4291,4041,4236,4001,423
2019-02-081,4281,4301,4081,4166,7001,416
2019-02-071,4391,4391,4261,4303,5001,430
2019-02-061,4571,4571,4321,4396,9001,439
2019-02-051,4431,4571,4211,45518,1001,455
2019-02-041,4271,4501,4231,42611,1001,426
2019-02-011,4091,4601,4071,41819,4001,418
2019-01-311,4251,4301,4091,41311,0001,413
2019-01-301,4441,4441,4211,4258,7001,425
2019-01-291,4501,4501,4231,4404,7001,440
2019-01-281,4711,4711,4411,4506,7001,450
2019-01-251,4771,4771,4571,46410,4001,464
2019-01-241,4421,4701,4401,4667,1001,466
2019-01-231,4911,4921,4241,4469,1001,446
2019-01-221,4861,4931,4751,4939,4001,493
2019-01-211,4501,4881,4501,4746,2001,474
2019-01-181,4501,4561,4441,4467,7001,446
2019-01-171,4441,4551,4301,4482,4001,448
2019-01-161,4541,4541,4291,4305,4001,430
2019-01-151,4301,4611,4211,4544,0001,454
2019-01-111,4561,4681,4371,4548,7001,454
2019-01-101,4491,4491,4281,4346,1001,434
2019-01-091,4431,4561,4431,4535,0001,453
2019-01-081,4621,4751,4401,44310,3001,443
2019-01-071,4631,4801,4591,4657,2001,465
2019-01-041,4201,4521,3801,4489,8001,448

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