1. HOME >
  2. 株価時系列 >
  3. 9351 >
  4. 2020年

9351 東洋埠頭(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3561,3641,3301,33413,8001,334
2020-12-291,3641,3701,3421,35513,6001,355
2020-12-281,3961,3971,3511,35116,2001,351
2020-12-251,4081,4091,3961,4027,9001,402
2020-12-241,4151,4191,3901,4026,9001,402
2020-12-231,4251,4271,4151,4156,0001,415
2020-12-221,4381,4391,4251,4252,1001,425
2020-12-211,4271,4481,4271,4384,2001,438
2020-12-181,4441,4441,4331,4442,8001,444
2020-12-171,4361,4501,4351,4444,6001,444
2020-12-161,4451,4531,4361,4364,2001,436
2020-12-151,4511,4591,4451,4452,3001,445
2020-12-141,4601,4601,4471,4604,1001,460
2020-12-111,4681,4681,4471,4603,7001,460
2020-12-101,4651,4651,4491,4639,1001,463
2020-12-091,4391,4421,4281,4352,4001,435
2020-12-081,4261,4401,4261,4323,0001,432
2020-12-071,4601,4601,4351,4354,1001,435
2020-12-041,4451,4691,4421,4691,5001,469
2020-12-031,4351,4631,4351,4611,4001,461
2020-12-021,4611,4621,4431,4465,8001,446
2020-12-011,4361,4671,4361,4482,5001,448
2020-11-301,4791,4791,4441,4446,1001,444
2020-11-271,4771,4801,4671,4677,2001,467
2020-11-261,4501,4641,4501,4632,4001,463
2020-11-251,4641,4841,4641,48011,6001,480
2020-11-241,4601,4881,4271,43813,0001,438
2020-11-201,4571,4591,4441,4591,5001,459
2020-11-191,4551,4591,4471,4522,5001,452
2020-11-181,4601,4601,4401,4532,5001,453
2020-11-171,4701,4701,4521,4625,2001,462
2020-11-161,4581,4681,4391,4686,1001,468
2020-11-131,4531,4601,4371,4453,6001,445
2020-11-121,4601,4601,4481,4533,1001,453
2020-11-111,4601,4601,4341,4605,8001,460
2020-11-101,4671,4671,4411,4598,0001,459
2020-11-091,4471,4641,4311,4603,4001,460
2020-11-061,4331,4551,4221,4554,1001,455
2020-11-051,4121,4431,4111,4432,3001,443
2020-11-041,4331,4331,4101,4101,9001,410
2020-11-021,4251,4331,4241,4332,1001,433
2020-10-301,4201,4301,4141,4255,1001,425
2020-10-291,4351,4421,4011,4274,2001,427
2020-10-281,4331,4431,4241,4354,9001,435
2020-10-271,4201,4281,4151,4275,1001,427
2020-10-261,4181,4281,4181,4191,5001,419
2020-10-231,4671,4671,4171,4174,6001,417
2020-10-221,4721,4721,4531,4532,7001,453
2020-10-211,4521,4651,4511,4513,3001,451
2020-10-201,4801,4821,4521,4522,4001,452
2020-10-191,4591,4981,4241,4989,6001,498
2020-10-161,4511,4651,4511,4592,1001,459
2020-10-151,4851,4851,4511,4535,6001,453
2020-10-141,4861,4861,4831,4838001,483
2020-10-131,4921,4921,4831,4862,0001,486
2020-10-121,4891,4921,4891,4925001,492
2020-10-091,5051,5051,4861,4931,6001,493
2020-10-081,4991,5081,4861,5083,4001,508
2020-10-071,5121,5121,4861,4991,6001,499
2020-10-061,5141,5141,4621,5121,8001,512
2020-10-051,4881,5141,4881,5143,4001,514
2020-10-021,5201,5371,4721,48816,8001,488
2020-09-301,5601,5601,4721,51910,1001,519
2020-09-291,4871,5571,4861,55710,6001,557
2020-09-281,4771,4961,4721,49615,6001,496
2020-09-251,4741,4751,4671,4756,0001,475
2020-09-241,4551,4731,4551,4713,8001,471
2020-09-231,4361,4701,4361,4696,3001,469
2020-09-181,4571,4681,4501,4655,7001,465
2020-09-171,4501,4671,4461,4555,2001,455
2020-09-161,4501,4511,4411,4515,2001,451
2020-09-151,4431,4501,4411,4501,6001,450
2020-09-141,4201,4431,4201,4433,6001,443
2020-09-111,4331,4331,4161,4226,5001,422
2020-09-101,4301,4331,4231,4336,7001,433
2020-09-091,4101,4251,4101,4256,0001,425
2020-09-081,4101,4231,4101,4236,1001,423
2020-09-071,4271,4271,4091,4095,1001,409
2020-09-041,4141,4241,4071,4126,2001,412
2020-09-031,4291,4301,4161,4183,2001,418
2020-09-021,4261,4261,4161,4232,9001,423
2020-09-011,4211,4321,4201,4275,3001,427
2020-08-311,4161,4301,4161,4213,9001,421
2020-08-281,4361,4391,4201,4255,5001,425
2020-08-271,4431,4431,4231,4312,3001,431
2020-08-261,4351,4351,4221,4221,9001,422
2020-08-251,4341,4351,4181,4354,8001,435
2020-08-241,4101,4131,4001,4052,8001,405
2020-08-211,4211,4211,4131,4141,0001,414
2020-08-201,4301,4301,4141,4143,8001,414
2020-08-191,4301,4311,4271,4302,0001,430
2020-08-181,4341,4371,4241,4301,7001,430
2020-08-171,4291,4301,4121,4304,0001,430
2020-08-141,4491,4491,4301,4302,5001,430
2020-08-131,4381,4491,4371,4465,6001,446
2020-08-121,4501,4571,4361,4574,3001,457
2020-08-111,4331,4661,4331,4633,5001,463
2020-08-071,4211,4511,4151,4484,8001,448
2020-08-061,4281,4281,4251,4284001,428
2020-08-051,4301,4331,4201,4324,4001,432
2020-08-041,4161,4371,4161,4372,4001,437
2020-08-031,4111,4301,4111,4254,9001,425
2020-07-311,4651,4651,4101,4102,8001,410
2020-07-301,4251,4701,4091,46912,1001,469
2020-07-291,4391,4391,4081,4321,7001,432
2020-07-281,4491,4491,4161,4403,4001,440
2020-07-271,4311,4371,4251,4375,6001,437
2020-07-221,4221,4301,4091,4264,5001,426
2020-07-211,4041,4201,4041,4203,0001,420
2020-07-201,4091,4121,4001,4121,7001,412
2020-07-171,4081,4081,4011,4021,6001,402
2020-07-161,3911,4041,3911,4009001,400
2020-07-151,4001,4071,3951,4074,4001,407
2020-07-141,3751,4031,3671,4039,1001,403
2020-07-131,3751,3751,3571,3712,1001,371
2020-07-101,3721,3741,3631,3635,6001,363
2020-07-091,3741,3841,3741,3792,8001,379
2020-07-081,3571,3761,3571,3651,8001,365
2020-07-071,3801,3801,3791,3791,5001,379
2020-07-061,3591,3851,3591,3853,8001,385
2020-07-031,3691,3821,3661,3664,7001,366
2020-07-021,3811,3901,3671,3783,9001,378
2020-07-011,3681,3841,3611,3815,9001,381
2020-06-301,3841,3841,3601,3745,2001,374
2020-06-291,3671,3831,3621,3836,7001,383
2020-06-261,3741,3741,3531,3736,1001,373
2020-06-251,3711,3711,3411,3444,8001,344
2020-06-241,3781,3781,3531,3607001,360
2020-06-231,3781,3781,3621,3782,3001,378
2020-06-221,3611,3741,3611,3742,0001,374
2020-06-191,3361,3811,3261,3814,5001,381
2020-06-181,3571,3571,2971,3366,6001,336
2020-06-171,3661,3791,3381,3542,2001,354
2020-06-161,3341,3811,3071,3684,6001,368
2020-06-151,3311,3321,3151,3234,1001,323
2020-06-121,3581,3581,3231,3268,1001,326
2020-06-111,3811,3811,3631,3742,6001,374
2020-06-101,3901,3961,3811,3934,9001,393
2020-06-091,3851,3901,3691,3902,8001,390
2020-06-081,3871,3871,3731,3823,1001,382
2020-06-051,3941,3941,3841,38810,6001,388
2020-06-041,3671,3671,3491,3663,0001,366
2020-06-031,3581,3681,3581,3592,9001,359
2020-06-021,3471,3731,3401,3732,8001,373
2020-06-011,3541,3541,3441,3471,8001,347
2020-05-291,3601,3601,3491,3492,3001,349
2020-05-281,3641,3641,3461,3619,6001,361
2020-05-271,3491,3491,3331,3465,3001,346
2020-05-261,3331,3401,3231,3405,9001,340
2020-05-251,3531,3531,3211,3257,7001,325
2020-05-221,3121,3311,3101,3235,8001,323
2020-05-211,3171,3411,3171,3383,2001,338
2020-05-201,3111,3291,3101,3226,8001,322
2020-05-191,2961,3521,2751,3526,7001,352
2020-05-181,2921,2931,2741,2913,5001,291
2020-05-151,2811,3001,2811,2971,7001,297
2020-05-141,3011,3041,2741,2875,0001,287
2020-05-131,2791,2971,2791,2972,3001,297
2020-05-121,2941,3131,2911,2912,8001,291
2020-05-111,2921,3061,2881,2944,1001,294
2020-05-081,3021,3061,2781,3063,2001,306
2020-05-071,3311,3311,2601,2722,4001,272
2020-05-011,3401,3441,3011,3014,2001,301
2020-04-301,3821,3881,3641,3654,3001,365
2020-04-281,3381,3601,3121,36011,1001,360
2020-04-271,2941,3201,2921,3206,5001,320
2020-04-241,2801,2951,2561,2956,9001,295
2020-04-231,2381,2501,2381,2502,4001,250
2020-04-221,2321,2431,1831,2184,3001,218
2020-04-211,2271,2451,2241,2451,7001,245
2020-04-201,2751,2751,2491,2491,3001,249
2020-04-171,2791,2981,2611,2652,8001,265
2020-04-161,2421,2791,2301,2795,8001,279
2020-04-151,2881,2891,2661,2662,8001,266
2020-04-141,2881,2981,2771,2881,8001,288
2020-04-131,2791,2981,2791,2883,4001,288
2020-04-101,2951,3001,2771,2924,4001,292
2020-04-091,2801,2891,2601,2893,5001,289
2020-04-081,3001,3021,2611,2985,2001,298
2020-04-071,2381,3001,2381,3006,4001,300
2020-04-061,2211,2401,1911,2304,4001,230
2020-04-031,2131,2411,2111,2111,5001,211
2020-04-021,2351,2531,2051,2432,6001,243
2020-04-011,3001,3001,2501,2635,3001,263
2020-03-311,2931,3011,2501,3015,3001,301
2020-03-301,3451,3451,2711,3237,4001,323
2020-03-271,3391,3951,2831,39519,9001,395
2020-03-261,2841,3091,2621,3097,9001,309
2020-03-251,3041,3231,2441,3237,0001,323
2020-03-241,2291,2441,1831,2445,1001,244
2020-03-231,1391,2381,1301,23810,8001,238
2020-03-191,1411,1511,1111,1406,3001,140
2020-03-181,1231,1841,0781,1116,5001,111
2020-03-179971,1249971,10524,9001,105
2020-03-161,0641,1191,0551,0758,9001,075
2020-03-131,0481,1201,0211,06522,6001,065
2020-03-121,1971,1971,1331,14112,2001,141
2020-03-111,2041,2091,1881,1973,6001,197
2020-03-101,1851,2181,1201,21018,1001,210
2020-03-091,2381,2391,2051,2139,5001,213
2020-03-061,2651,2741,2521,25213,6001,252
2020-03-051,2951,3111,2741,27410,3001,274
2020-03-041,2581,3021,2581,28710,4001,287
2020-03-031,2951,3281,2581,25810,5001,258
2020-03-021,2501,2951,2501,2919,7001,291
2020-02-281,2631,2661,2521,25722,2001,257
2020-02-271,3151,3151,2911,29114,5001,291
2020-02-261,3161,3251,3021,3159,4001,315
2020-02-251,3551,3551,3211,32113,7001,321
2020-02-211,3561,3731,3551,35711,5001,357
2020-02-201,3731,3861,3731,3734,7001,373
2020-02-191,3761,3871,3651,37617,8001,376
2020-02-181,3861,3861,3651,3678,8001,367
2020-02-171,3941,3981,3861,3863,7001,386
2020-02-141,4051,4051,3941,3993,7001,399
2020-02-131,4001,4061,4001,4053,9001,405
2020-02-121,4051,4051,4001,4003,3001,400
2020-02-101,4131,4141,4011,4014,9001,401
2020-02-071,4221,4221,4091,4131,6001,413
2020-02-061,4151,4211,4081,4179,9001,417
2020-02-051,4031,4111,4001,40024,3001,400
2020-02-041,3971,4221,3971,4226,3001,422
2020-02-031,4051,4061,3941,3965,0001,396
2020-01-311,4061,4181,4051,4158,9001,415
2020-01-301,4151,4161,4061,4108,4001,410
2020-01-291,4161,4161,4101,4139,5001,413
2020-01-281,4101,4121,4021,40415,1001,404
2020-01-271,4101,4161,4081,4148,5001,414
2020-01-241,4361,4361,4201,4228,0001,422
2020-01-231,4131,4231,4131,4221,7001,422
2020-01-221,4201,4291,4131,4133,9001,413
2020-01-211,4181,4311,4181,4201,9001,420
2020-01-201,4061,4201,4031,41812,0001,418
2020-01-171,4141,4141,3911,3915,1001,391
2020-01-161,4011,4111,3961,4016,3001,401
2020-01-151,4011,4051,3911,4028,5001,402
2020-01-141,4101,4101,4001,4003,7001,400
2020-01-101,4131,4131,4001,4013,2001,401
2020-01-091,4051,4151,4051,4133,6001,413
2020-01-081,4051,4051,3961,3964,6001,396
2020-01-071,3991,4121,3991,4114,8001,411
2020-01-061,4031,4071,4001,4008,1001,400

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