9306 東陽倉庫(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	268	270	265	267	55,800	267
2023-06-08	267	268	264	264	23,800	264
2023-06-07	266	268	262	265	47,000	265
2023-06-06	263	266	263	264	22,500	264
2023-06-05	262	267	261	263	49,600	263
2023-06-02	258	261	256	258	55,300	258
2023-06-01	252	259	252	255	58,000	255
2023-05-31	265	266	255	255	130,000	255
2023-05-30	269	270	265	266	34,300	266
2023-05-29	268	271	266	269	46,500	269
2023-05-26	273	273	267	267	91,000	267
2023-05-25	273	275	272	272	39,300	272
2023-05-24	274	275	273	274	21,900	274
2023-05-23	274	277	272	274	76,700	274
2023-05-22	275	277	275	275	35,000	275
2023-05-19	275	277	274	274	45,100	274
2023-05-18	277	278	275	275	41,400	275
2023-05-17	278	279	275	278	50,100	278
2023-05-16	283	283	275	276	133,400	276
2023-05-15	284	284	282	284	56,100	284
2023-05-12	282	284	278	284	94,200	284
2023-05-11	286	291	282	284	161,500	284
2023-05-10	287	289	285	286	23,200	286
2023-05-09	282	289	282	289	49,100	289
2023-05-08	285	286	283	284	29,100	284
2023-05-02	284	287	282	285	47,400	285
2023-05-01	283	284	282	284	16,700	284
2023-04-28	276	282	276	281	56,000	281
2023-04-27	276	277	274	274	220,800	274
2023-04-26	280	280	277	277	52,600	277
2023-04-25	283	285	281	282	54,000	282
2023-04-24	283	284	280	283	45,900	283
2023-04-21	284	285	280	282	54,500	282
2023-04-20	279	284	279	284	30,200	284
2023-04-19	282	283	279	280	44,400	280
2023-04-18	284	284	280	283	32,600	283
2023-04-17	284	284	278	282	40,200	282
2023-04-14	275	284	275	281	82,800	281
2023-04-13	278	279	275	275	33,200	275
2023-04-12	274	278	273	278	36,100	278
2023-04-11	273	275	271	274	41,200	274
2023-04-10	271	274	271	272	24,100	272
2023-04-07	274	275	271	271	54,800	271
2023-04-06	275	279	274	274	55,400	274
2023-04-05	283	283	275	275	73,100	275
2023-04-04	288	288	281	284	68,500	284
2023-04-03	291	291	287	288	36,800	288
2023-03-31	290	292	288	289	30,700	289
2023-03-30	289	289	286	289	26,100	289
2023-03-29	290	295	287	294	81,300	294
2023-03-28	292	292	287	289	20,300	289
2023-03-27	290	291	288	291	30,100	291
2023-03-24	289	289	285	287	30,000	287
2023-03-23	287	290	285	289	34,900	289
2023-03-22	285	289	285	289	34,000	289
2023-03-20	289	291	280	280	49,200	280
2023-03-17	289	292	286	292	31,100	292
2023-03-16	282	288	282	286	48,600	286
2023-03-15	292	294	290	292	33,100	292
2023-03-14	295	295	282	286	66,800	286
2023-03-13	299	299	289	296	65,200	296
2023-03-10	304	305	299	299	75,100	299
2023-03-09	305	305	302	304	75,400	304
2023-03-08	302	305	299	302	82,600	302
2023-03-07	299	307	298	305	118,900	305
2023-03-06	297	299	296	299	33,400	299
2023-03-03	294	297	294	296	40,900	296
2023-03-02	294	297	293	293	36,100	293
2023-03-01	294	296	293	296	31,100	296
2023-02-28	297	300	293	294	119,100	294
2023-02-27	297	299	292	298	87,900	298
2023-02-24	283	295	281	295	143,100	295
2023-02-22	281	281	278	279	57,300	279
2023-02-21	274	282	274	281	67,600	281
2023-02-20	272	277	272	273	26,600	273
2023-02-17	272	274	270	270	24,800	270
2023-02-16	275	275	270	272	30,000	272
2023-02-15	275	275	271	272	36,900	272
2023-02-14	275	275	272	275	10,700	275
2023-02-13	272	275	271	271	31,600	271
2023-02-10	272	276	271	276	36,300	276
2023-02-09	275	280	275	276	49,500	276
2023-02-08	277	278	273	275	68,700	275
2023-02-07	278	278	275	277	27,500	277
2023-02-06	277	277	274	276	24,500	276
2023-02-03	269	277	269	276	44,200	276
2023-02-02	280	280	269	270	104,000	270
2023-02-01	280	280	277	279	33,700	279
2023-01-31	277	283	276	280	97,700	280
2023-01-30	274	278	271	276	162,200	276
2023-01-27	268	274	268	272	75,100	272
2023-01-26	267	269	265	268	34,800	268
2023-01-25	270	270	266	268	59,900	268
2023-01-24	269	271	263	270	123,000	270
2023-01-23	257	269	256	267	216,100	267
2023-01-20	249	251	249	249	34,400	249
2023-01-19	248	252	248	250	44,200	250
2023-01-18	248	251	248	249	47,200	249
2023-01-17	248	249	247	249	40,100	249
2023-01-16	248	250	247	248	41,900	248
2023-01-13	247	251	247	248	81,600	248
2023-01-12	251	252	247	247	70,100	247
2023-01-11	253	253	250	252	27,200	252
2023-01-10	249	253	249	252	43,600	252
2023-01-06	247	250	247	249	25,100	249
2023-01-05	248	249	246	247	35,200	247
2023-01-04	248	250	248	249	25,500	249

分割・併合履歴： [1991-03-26]1株→1.05株