9306 東陽倉庫(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 192 | 192 | 192 | 192 | 1,000 | 960 |
| 2000-12-28 | 191 | 192 | 191 | 192 | 2,000 | 960 |
| 2000-12-27 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2000-12-26 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2000-12-25 | 200 | 200 | 199 | 199 | 8,000 | 995 |
| 2000-12-22 | 198 | 199 | 198 | 199 | 3,000 | 995 |
| 2000-12-21 | 190 | 199 | 190 | 199 | 8,000 | 995 |
| 2000-12-20 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2000-12-19 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2000-12-18 | 193 | 194 | 193 | 194 | 2,000 | 970 |
| 2000-12-15 | 192 | 200 | 192 | 200 | 4,000 | 1,000 |
| 2000-12-14 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2000-12-13 | 200 | 200 | 192 | 192 | 8,000 | 960 |
| 2000-12-11 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2000-12-08 | 190 | 200 | 190 | 200 | 31,000 | 1,000 |
| 2000-12-07 | 192 | 193 | 192 | 193 | 7,000 | 965 |
| 2000-12-06 | 192 | 197 | 192 | 192 | 8,000 | 960 |
| 2000-12-05 | 198 | 198 | 197 | 197 | 8,000 | 985 |
| 2000-12-01 | 193 | 200 | 193 | 193 | 12,000 | 965 |
| 2000-11-30 | 193 | 200 | 193 | 200 | 4,000 | 1,000 |
| 2000-11-29 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2000-11-28 | 205 | 205 | 200 | 200 | 3,000 | 1,000 |
| 2000-11-27 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 2000-11-24 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2000-11-22 | 190 | 191 | 190 | 191 | 2,000 | 955 |
| 2000-11-21 | 190 | 190 | 189 | 189 | 2,000 | 945 |
| 2000-11-20 | 188 | 191 | 188 | 191 | 2,000 | 955 |
| 2000-11-16 | 192 | 192 | 190 | 190 | 3,000 | 950 |
| 2000-11-15 | 195 | 203 | 195 | 203 | 2,000 | 1,015 |
| 2000-11-13 | 191 | 191 | 189 | 191 | 17,000 | 955 |
| 2000-11-10 | 192 | 192 | 191 | 191 | 8,000 | 955 |
| 2000-11-09 | 194 | 194 | 192 | 192 | 3,000 | 960 |
| 2000-11-08 | 195 | 195 | 194 | 194 | 3,000 | 970 |
| 2000-11-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2000-11-06 | 194 | 200 | 194 | 200 | 11,000 | 1,000 |
| 2000-11-02 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2000-11-01 | 190 | 195 | 190 | 192 | 4,000 | 960 |
| 2000-10-31 | 200 | 200 | 190 | 190 | 4,000 | 950 |
| 2000-10-30 | 190 | 200 | 190 | 200 | 7,000 | 1,000 |
| 2000-10-27 | 195 | 195 | 189 | 189 | 4,000 | 945 |
| 2000-10-26 | 200 | 205 | 200 | 205 | 3,000 | 1,025 |
| 2000-10-25 | 205 | 205 | 200 | 200 | 6,000 | 1,000 |
| 2000-10-24 | 190 | 190 | 190 | 190 | 6,000 | 950 |
| 2000-10-23 | 189 | 189 | 189 | 189 | 2,000 | 945 |
| 2000-10-20 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2000-10-19 | 188 | 195 | 188 | 195 | 3,000 | 975 |
| 2000-10-18 | 197 | 197 | 187 | 188 | 24,000 | 940 |
| 2000-10-16 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-10-13 | 200 | 205 | 200 | 205 | 4,000 | 1,025 |
| 2000-10-12 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-10-11 | 203 | 205 | 200 | 205 | 11,000 | 1,025 |
| 2000-10-06 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2000-10-05 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2000-10-04 | 206 | 207 | 201 | 207 | 7,000 | 1,035 |
| 2000-10-03 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2000-10-02 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-09-29 | 210 | 213 | 210 | 213 | 8,000 | 1,065 |
| 2000-09-28 | 209 | 210 | 209 | 210 | 7,000 | 1,050 |
| 2000-09-27 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-09-26 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2000-09-25 | 214 | 214 | 212 | 213 | 15,000 | 1,065 |
| 2000-09-22 | 200 | 206 | 200 | 206 | 4,000 | 1,030 |
| 2000-09-21 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
| 2000-09-20 | 205 | 205 | 201 | 205 | 10,000 | 1,025 |
| 2000-09-19 | 203 | 205 | 202 | 205 | 6,000 | 1,025 |
| 2000-09-18 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2000-09-14 | 195 | 198 | 195 | 198 | 3,000 | 990 |
| 2000-09-13 | 205 | 205 | 200 | 200 | 3,000 | 1,000 |
| 2000-09-12 | 195 | 197 | 195 | 197 | 3,000 | 985 |
| 2000-09-11 | 199 | 199 | 197 | 197 | 7,000 | 985 |
| 2000-09-08 | 205 | 209 | 205 | 209 | 5,000 | 1,045 |
| 2000-09-07 | 200 | 205 | 200 | 205 | 6,000 | 1,025 |
| 2000-09-06 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2000-09-05 | 200 | 201 | 200 | 201 | 2,000 | 1,005 |
| 2000-09-04 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-09-01 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-08-31 | 201 | 203 | 201 | 203 | 3,000 | 1,015 |
| 2000-08-30 | 204 | 204 | 200 | 200 | 4,000 | 1,000 |
| 2000-08-29 | 207 | 207 | 202 | 202 | 3,000 | 1,010 |
| 2000-08-28 | 205 | 211 | 205 | 211 | 4,000 | 1,055 |
| 2000-08-25 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2000-08-24 | 211 | 215 | 211 | 215 | 6,000 | 1,075 |
| 2000-08-23 | 200 | 210 | 200 | 210 | 2,000 | 1,050 |
| 2000-08-22 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2000-08-21 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-08-18 | 210 | 210 | 200 | 200 | 11,000 | 1,000 |
| 2000-08-17 | 205 | 215 | 205 | 210 | 5,000 | 1,050 |
| 2000-08-15 | 192 | 205 | 192 | 205 | 13,000 | 1,025 |
| 2000-08-14 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2000-08-11 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-08-10 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 2000-08-08 | 209 | 214 | 209 | 214 | 4,000 | 1,070 |
| 2000-08-07 | 214 | 214 | 209 | 209 | 5,000 | 1,045 |
| 2000-08-04 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-08-03 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-08-02 | 205 | 210 | 205 | 210 | 4,000 | 1,050 |
| 2000-08-01 | 205 | 206 | 205 | 206 | 8,000 | 1,030 |
| 2000-07-31 | 208 | 210 | 208 | 210 | 4,000 | 1,050 |
| 2000-07-28 | 207 | 210 | 205 | 210 | 4,000 | 1,050 |
| 2000-07-27 | 207 | 218 | 207 | 210 | 8,000 | 1,050 |
| 2000-07-26 | 207 | 207 | 207 | 207 | 2,000 | 1,035 |
| 2000-07-25 | 207 | 215 | 207 | 215 | 7,000 | 1,075 |
| 2000-07-21 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2000-07-19 | 205 | 218 | 205 | 216 | 6,000 | 1,080 |
| 2000-07-18 | 215 | 215 | 205 | 205 | 9,000 | 1,025 |
| 2000-07-17 | 216 | 220 | 216 | 218 | 9,000 | 1,090 |
| 2000-07-14 | 224 | 224 | 215 | 215 | 8,000 | 1,075 |
| 2000-07-13 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2000-07-12 | 216 | 216 | 215 | 215 | 6,000 | 1,075 |
| 2000-07-11 | 215 | 220 | 215 | 215 | 7,000 | 1,075 |
| 2000-07-10 | 229 | 229 | 215 | 215 | 16,000 | 1,075 |
| 2000-07-06 | 215 | 221 | 215 | 220 | 6,000 | 1,100 |
| 2000-07-05 | 215 | 215 | 215 | 215 | 6,000 | 1,075 |
| 2000-07-04 | 225 | 225 | 215 | 215 | 14,000 | 1,075 |
| 2000-07-03 | 214 | 215 | 214 | 215 | 11,000 | 1,075 |
| 2000-06-30 | 209 | 214 | 203 | 203 | 10,000 | 1,015 |
| 2000-06-29 | 201 | 202 | 201 | 202 | 2,000 | 1,010 |
| 2000-06-28 | 208 | 209 | 208 | 209 | 2,000 | 1,045 |
| 2000-06-27 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2000-06-26 | 203 | 203 | 200 | 200 | 9,000 | 1,000 |
| 2000-06-23 | 203 | 208 | 203 | 208 | 2,000 | 1,040 |
| 2000-06-22 | 200 | 203 | 200 | 203 | 4,000 | 1,015 |
| 2000-06-21 | 205 | 205 | 200 | 200 | 13,000 | 1,000 |
| 2000-06-20 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2000-06-19 | 211 | 211 | 205 | 205 | 5,000 | 1,025 |
| 2000-06-16 | 206 | 213 | 206 | 213 | 3,000 | 1,065 |
| 2000-06-15 | 205 | 206 | 205 | 206 | 14,000 | 1,030 |
| 2000-06-14 | 210 | 210 | 197 | 200 | 3,000 | 1,000 |
| 2000-06-12 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2000-06-09 | 214 | 214 | 195 | 195 | 23,000 | 975 |
| 2000-06-08 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2000-06-07 | 215 | 215 | 215 | 215 | 7,000 | 1,075 |
| 2000-06-06 | 204 | 205 | 204 | 205 | 3,000 | 1,025 |
| 2000-06-05 | 215 | 215 | 204 | 204 | 8,000 | 1,020 |
| 2000-06-02 | 206 | 206 | 205 | 205 | 3,000 | 1,025 |
| 2000-06-01 | 205 | 205 | 187 | 187 | 25,000 | 935 |
| 2000-05-31 | 205 | 210 | 205 | 210 | 4,000 | 1,050 |
| 2000-05-30 | 205 | 205 | 205 | 205 | 2,000 | 1,025 |
| 2000-05-29 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2000-05-26 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2000-05-25 | 207 | 207 | 206 | 206 | 10,000 | 1,030 |
| 2000-05-24 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2000-05-23 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2000-05-22 | 207 | 207 | 207 | 207 | 11,000 | 1,035 |
| 2000-05-19 | 207 | 207 | 207 | 207 | 4,000 | 1,035 |
| 2000-05-18 | 207 | 209 | 207 | 207 | 12,000 | 1,035 |
| 2000-05-17 | 210 | 211 | 207 | 210 | 122,000 | 1,050 |
| 2000-05-15 | 231 | 231 | 230 | 230 | 3,000 | 1,150 |
| 2000-05-12 | 219 | 231 | 219 | 231 | 3,000 | 1,155 |
| 2000-05-11 | 231 | 231 | 220 | 220 | 5,000 | 1,100 |
| 2000-05-10 | 220 | 230 | 220 | 224 | 40,000 | 1,120 |
| 2000-05-09 | 223 | 223 | 220 | 220 | 2,000 | 1,100 |
| 2000-05-08 | 215 | 220 | 214 | 220 | 26,000 | 1,100 |
| 2000-05-02 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2000-05-01 | 200 | 210 | 200 | 210 | 12,000 | 1,050 |
| 2000-04-28 | 215 | 230 | 195 | 230 | 40,000 | 1,150 |
| 2000-04-27 | 215 | 216 | 215 | 215 | 12,000 | 1,075 |
| 2000-04-26 | 220 | 220 | 215 | 215 | 15,000 | 1,075 |
| 2000-04-25 | 238 | 238 | 215 | 219 | 14,000 | 1,095 |
| 2000-04-24 | 215 | 236 | 215 | 231 | 4,000 | 1,155 |
| 2000-04-21 | 235 | 235 | 215 | 215 | 2,000 | 1,075 |
| 2000-04-20 | 218 | 236 | 218 | 236 | 3,000 | 1,180 |
| 2000-04-19 | 235 | 236 | 235 | 236 | 8,000 | 1,180 |
| 2000-04-18 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-04-17 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-04-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2000-04-13 | 221 | 234 | 221 | 234 | 3,000 | 1,170 |
| 2000-04-12 | 215 | 218 | 215 | 218 | 4,000 | 1,090 |
| 2000-04-11 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-04-07 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2000-04-06 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2000-04-05 | 235 | 235 | 235 | 235 | 14,000 | 1,175 |
| 2000-04-04 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-03-31 | 216 | 239 | 216 | 239 | 4,000 | 1,195 |
| 2000-03-29 | 245 | 245 | 221 | 221 | 4,000 | 1,105 |
| 2000-03-28 | 244 | 244 | 221 | 221 | 4,000 | 1,105 |
| 2000-03-27 | 245 | 245 | 244 | 244 | 5,000 | 1,220 |
| 2000-03-24 | 219 | 223 | 219 | 223 | 7,000 | 1,115 |
| 2000-03-22 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2000-03-21 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2000-03-17 | 245 | 245 | 237 | 237 | 15,000 | 1,185 |
| 2000-03-16 | 240 | 245 | 238 | 245 | 7,000 | 1,225 |
| 2000-03-15 | 228 | 230 | 227 | 230 | 6,000 | 1,150 |
| 2000-03-14 | 211 | 211 | 211 | 211 | 3,000 | 1,055 |
| 2000-03-13 | 210 | 230 | 210 | 230 | 4,000 | 1,150 |
| 2000-03-10 | 245 | 245 | 243 | 245 | 40,000 | 1,225 |
| 2000-03-09 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2000-03-08 | 215 | 216 | 215 | 216 | 11,000 | 1,080 |
| 2000-03-07 | 216 | 216 | 215 | 215 | 7,000 | 1,075 |
| 2000-03-06 | 216 | 216 | 216 | 216 | 11,000 | 1,080 |
| 2000-03-02 | 229 | 229 | 225 | 225 | 3,000 | 1,125 |
| 2000-02-28 | 236 | 236 | 233 | 233 | 4,000 | 1,165 |
| 2000-02-25 | 225 | 225 | 221 | 221 | 6,000 | 1,105 |
| 2000-02-24 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2000-02-23 | 210 | 220 | 210 | 220 | 3,000 | 1,100 |
| 2000-02-22 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2000-02-21 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2000-02-18 | 215 | 229 | 215 | 229 | 3,000 | 1,145 |
| 2000-02-17 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-02-16 | 229 | 245 | 225 | 245 | 37,000 | 1,225 |
| 2000-02-15 | 241 | 264 | 240 | 264 | 190,000 | 1,320 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
