9306 東陽倉庫(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 192 | 194 | 192 | 194 | 3,000 | 970 |
| 2001-12-27 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2001-12-26 | 192 | 192 | 187 | 187 | 3,000 | 935 |
| 2001-12-25 | 194 | 194 | 192 | 192 | 11,000 | 960 |
| 2001-12-21 | 191 | 191 | 189 | 191 | 6,000 | 955 |
| 2001-12-20 | 186 | 190 | 185 | 190 | 16,000 | 950 |
| 2001-12-19 | 194 | 194 | 190 | 190 | 12,000 | 950 |
| 2001-12-18 | 188 | 191 | 188 | 190 | 5,000 | 950 |
| 2001-12-17 | 188 | 188 | 188 | 188 | 5,000 | 940 |
| 2001-12-14 | 186 | 188 | 185 | 186 | 40,000 | 930 |
| 2001-12-13 | 195 | 195 | 194 | 195 | 5,000 | 975 |
| 2001-12-12 | 195 | 195 | 191 | 195 | 9,000 | 975 |
| 2001-12-11 | 195 | 196 | 191 | 196 | 27,000 | 980 |
| 2001-12-10 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-12-07 | 196 | 196 | 195 | 195 | 10,000 | 975 |
| 2001-12-06 | 195 | 196 | 190 | 196 | 6,000 | 980 |
| 2001-12-05 | 195 | 195 | 195 | 195 | 13,000 | 975 |
| 2001-12-04 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2001-12-03 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2001-11-30 | 193 | 195 | 192 | 192 | 6,000 | 960 |
| 2001-11-29 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2001-11-28 | 193 | 195 | 192 | 192 | 5,000 | 960 |
| 2001-11-27 | 202 | 202 | 193 | 193 | 4,000 | 965 |
| 2001-11-26 | 197 | 198 | 196 | 198 | 11,000 | 990 |
| 2001-11-22 | 194 | 194 | 194 | 194 | 3,000 | 970 |
| 2001-11-21 | 191 | 192 | 191 | 192 | 7,000 | 960 |
| 2001-11-20 | 196 | 196 | 191 | 191 | 3,000 | 955 |
| 2001-11-19 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 2001-11-16 | 192 | 192 | 186 | 186 | 5,000 | 930 |
| 2001-11-15 | 193 | 193 | 192 | 193 | 5,000 | 965 |
| 2001-11-14 | 192 | 194 | 192 | 194 | 2,000 | 970 |
| 2001-11-13 | 190 | 191 | 190 | 190 | 4,000 | 950 |
| 2001-11-12 | 195 | 195 | 190 | 190 | 6,000 | 950 |
| 2001-11-09 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-11-08 | 201 | 202 | 200 | 202 | 5,000 | 1,010 |
| 2001-11-07 | 198 | 202 | 197 | 202 | 13,000 | 1,010 |
| 2001-11-06 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 2001-11-05 | 198 | 199 | 196 | 199 | 22,000 | 995 |
| 2001-11-02 | 195 | 195 | 192 | 193 | 15,000 | 965 |
| 2001-11-01 | 195 | 197 | 191 | 194 | 13,000 | 970 |
| 2001-10-31 | 190 | 190 | 190 | 190 | 8,000 | 950 |
| 2001-10-30 | 198 | 198 | 196 | 196 | 7,000 | 980 |
| 2001-10-29 | 200 | 200 | 198 | 198 | 3,000 | 990 |
| 2001-10-26 | 200 | 200 | 197 | 197 | 10,000 | 985 |
| 2001-10-25 | 198 | 198 | 193 | 197 | 24,000 | 985 |
| 2001-10-24 | 193 | 196 | 193 | 196 | 29,000 | 980 |
| 2001-10-23 | 193 | 193 | 193 | 193 | 11,000 | 965 |
| 2001-10-22 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2001-10-19 | 193 | 193 | 190 | 192 | 24,000 | 960 |
| 2001-10-18 | 193 | 193 | 193 | 193 | 3,000 | 965 |
| 2001-10-17 | 200 | 200 | 193 | 193 | 11,000 | 965 |
| 2001-10-16 | 195 | 197 | 194 | 197 | 5,000 | 985 |
| 2001-10-15 | 195 | 195 | 195 | 195 | 11,000 | 975 |
| 2001-10-12 | 191 | 198 | 191 | 198 | 6,000 | 990 |
| 2001-10-11 | 200 | 200 | 194 | 199 | 10,000 | 995 |
| 2001-10-10 | 203 | 203 | 198 | 198 | 5,000 | 990 |
| 2001-10-09 | 203 | 203 | 199 | 199 | 6,000 | 995 |
| 2001-10-05 | 203 | 203 | 203 | 203 | 4,000 | 1,015 |
| 2001-10-04 | 203 | 205 | 200 | 200 | 10,000 | 1,000 |
| 2001-10-03 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 2001-10-02 | 203 | 203 | 199 | 203 | 7,000 | 1,015 |
| 2001-10-01 | 195 | 203 | 195 | 203 | 10,000 | 1,015 |
| 2001-09-28 | 196 | 199 | 193 | 199 | 12,000 | 995 |
| 2001-09-27 | 191 | 197 | 191 | 197 | 3,000 | 985 |
| 2001-09-26 | 199 | 199 | 197 | 197 | 2,000 | 985 |
| 2001-09-25 | 204 | 204 | 198 | 200 | 8,000 | 1,000 |
| 2001-09-21 | 188 | 198 | 188 | 196 | 16,000 | 980 |
| 2001-09-20 | 190 | 190 | 186 | 187 | 23,000 | 935 |
| 2001-09-19 | 190 | 190 | 188 | 188 | 5,000 | 940 |
| 2001-09-18 | 193 | 193 | 186 | 186 | 9,000 | 930 |
| 2001-09-17 | 192 | 192 | 188 | 188 | 5,000 | 940 |
| 2001-09-14 | 205 | 205 | 187 | 192 | 16,000 | 960 |
| 2001-09-13 | 181 | 185 | 180 | 185 | 25,000 | 925 |
| 2001-09-12 | 168 | 183 | 168 | 181 | 31,000 | 905 |
| 2001-09-11 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2001-09-10 | 192 | 194 | 191 | 193 | 22,000 | 965 |
| 2001-09-07 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 2001-09-06 | 193 | 195 | 193 | 195 | 4,000 | 975 |
| 2001-09-05 | 195 | 195 | 194 | 194 | 4,000 | 970 |
| 2001-09-04 | 195 | 202 | 191 | 202 | 26,000 | 1,010 |
| 2001-09-03 | 200 | 204 | 198 | 198 | 16,000 | 990 |
| 2001-08-31 | 203 | 203 | 195 | 198 | 16,000 | 990 |
| 2001-08-30 | 201 | 207 | 201 | 206 | 10,000 | 1,030 |
| 2001-08-29 | 212 | 212 | 207 | 207 | 21,000 | 1,035 |
| 2001-08-28 | 215 | 215 | 213 | 214 | 10,000 | 1,070 |
| 2001-08-27 | 215 | 215 | 214 | 215 | 16,000 | 1,075 |
| 2001-08-24 | 215 | 215 | 212 | 214 | 64,000 | 1,070 |
| 2001-08-23 | 210 | 214 | 208 | 211 | 50,000 | 1,055 |
| 2001-08-22 | 203 | 209 | 201 | 209 | 19,000 | 1,045 |
| 2001-08-21 | 206 | 208 | 204 | 204 | 5,000 | 1,020 |
| 2001-08-20 | 210 | 210 | 206 | 206 | 53,000 | 1,030 |
| 2001-08-17 | 204 | 206 | 200 | 206 | 39,000 | 1,030 |
| 2001-08-16 | 203 | 204 | 200 | 204 | 46,000 | 1,020 |
| 2001-08-15 | 203 | 203 | 202 | 203 | 10,000 | 1,015 |
| 2001-08-14 | 201 | 202 | 201 | 202 | 7,000 | 1,010 |
| 2001-08-13 | 200 | 201 | 197 | 201 | 5,000 | 1,005 |
| 2001-08-10 | 201 | 201 | 195 | 195 | 17,000 | 975 |
| 2001-08-09 | 197 | 201 | 197 | 201 | 11,000 | 1,005 |
| 2001-08-08 | 202 | 202 | 202 | 202 | 6,000 | 1,010 |
| 2001-08-07 | 196 | 202 | 196 | 202 | 9,000 | 1,010 |
| 2001-08-06 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-08-03 | 200 | 200 | 198 | 198 | 4,000 | 990 |
| 2001-08-02 | 201 | 201 | 195 | 195 | 10,000 | 975 |
| 2001-08-01 | 201 | 201 | 200 | 200 | 3,000 | 1,000 |
| 2001-07-31 | 196 | 200 | 196 | 200 | 6,000 | 1,000 |
| 2001-07-30 | 194 | 199 | 194 | 198 | 4,000 | 990 |
| 2001-07-27 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2001-07-25 | 202 | 202 | 201 | 201 | 11,000 | 1,005 |
| 2001-07-24 | 191 | 192 | 191 | 192 | 12,000 | 960 |
| 2001-07-23 | 195 | 195 | 191 | 191 | 30,000 | 955 |
| 2001-07-19 | 199 | 199 | 195 | 196 | 18,000 | 980 |
| 2001-07-18 | 198 | 201 | 198 | 201 | 10,000 | 1,005 |
| 2001-07-17 | 199 | 204 | 198 | 204 | 50,000 | 1,020 |
| 2001-07-16 | 199 | 199 | 198 | 199 | 12,000 | 995 |
| 2001-07-13 | 198 | 198 | 196 | 198 | 11,000 | 990 |
| 2001-07-12 | 199 | 199 | 197 | 199 | 13,000 | 995 |
| 2001-07-11 | 199 | 199 | 196 | 197 | 7,000 | 985 |
| 2001-07-10 | 204 | 204 | 197 | 199 | 5,000 | 995 |
| 2001-07-09 | 193 | 205 | 193 | 205 | 25,000 | 1,025 |
| 2001-07-06 | 199 | 200 | 195 | 200 | 35,000 | 1,000 |
| 2001-07-05 | 201 | 201 | 198 | 198 | 12,000 | 990 |
| 2001-07-04 | 204 | 204 | 203 | 203 | 4,000 | 1,015 |
| 2001-07-03 | 205 | 205 | 201 | 204 | 6,000 | 1,020 |
| 2001-07-02 | 207 | 207 | 205 | 205 | 10,000 | 1,025 |
| 2001-06-29 | 202 | 206 | 202 | 206 | 33,000 | 1,030 |
| 2001-06-28 | 203 | 208 | 199 | 200 | 69,000 | 1,000 |
| 2001-06-27 | 199 | 200 | 198 | 198 | 45,000 | 990 |
| 2001-06-26 | 197 | 199 | 197 | 199 | 26,000 | 995 |
| 2001-06-25 | 198 | 199 | 198 | 198 | 22,000 | 990 |
| 2001-06-22 | 191 | 195 | 191 | 193 | 57,000 | 965 |
| 2001-06-21 | 192 | 192 | 190 | 191 | 24,000 | 955 |
| 2001-06-20 | 190 | 192 | 190 | 191 | 40,000 | 955 |
| 2001-06-19 | 188 | 189 | 185 | 189 | 182,000 | 945 |
| 2001-06-18 | 195 | 195 | 185 | 185 | 265,000 | 925 |
| 2001-06-15 | 191 | 194 | 191 | 194 | 14,000 | 970 |
| 2001-06-14 | 193 | 193 | 191 | 193 | 61,000 | 965 |
| 2001-06-13 | 195 | 195 | 189 | 191 | 226,000 | 955 |
| 2001-06-12 | 199 | 199 | 189 | 189 | 121,000 | 945 |
| 2001-06-11 | 200 | 201 | 195 | 199 | 74,000 | 995 |
| 2001-06-08 | 206 | 206 | 206 | 206 | 40,000 | 1,030 |
| 2001-06-07 | 200 | 203 | 200 | 203 | 21,000 | 1,015 |
| 2001-06-06 | 205 | 208 | 200 | 206 | 84,000 | 1,030 |
| 2001-06-05 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2001-06-04 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2001-06-01 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2001-05-31 | 205 | 205 | 205 | 205 | 11,000 | 1,025 |
| 2001-05-30 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2001-05-29 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-05-28 | 215 | 224 | 215 | 224 | 6,000 | 1,120 |
| 2001-05-25 | 215 | 215 | 210 | 215 | 6,000 | 1,075 |
| 2001-05-24 | 215 | 215 | 213 | 213 | 10,000 | 1,065 |
| 2001-05-23 | 215 | 216 | 205 | 215 | 24,000 | 1,075 |
| 2001-05-22 | 225 | 225 | 215 | 215 | 4,000 | 1,075 |
| 2001-05-21 | 230 | 230 | 220 | 225 | 6,000 | 1,125 |
| 2001-05-18 | 220 | 221 | 220 | 220 | 24,000 | 1,100 |
| 2001-05-17 | 219 | 220 | 216 | 220 | 24,000 | 1,100 |
| 2001-05-16 | 219 | 219 | 218 | 218 | 2,000 | 1,090 |
| 2001-05-15 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2001-05-14 | 220 | 225 | 220 | 221 | 4,000 | 1,105 |
| 2001-05-10 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-05-09 | 225 | 227 | 223 | 223 | 7,000 | 1,115 |
| 2001-05-08 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2001-05-07 | 225 | 228 | 225 | 225 | 4,000 | 1,125 |
| 2001-05-02 | 228 | 228 | 223 | 227 | 5,000 | 1,135 |
| 2001-05-01 | 227 | 230 | 227 | 229 | 8,000 | 1,145 |
| 2001-04-27 | 225 | 235 | 225 | 227 | 10,000 | 1,135 |
| 2001-04-26 | 220 | 225 | 215 | 225 | 21,000 | 1,125 |
| 2001-04-25 | 221 | 221 | 217 | 217 | 9,000 | 1,085 |
| 2001-04-24 | 213 | 213 | 212 | 212 | 3,000 | 1,060 |
| 2001-04-23 | 212 | 215 | 212 | 212 | 13,000 | 1,060 |
| 2001-04-20 | 220 | 220 | 212 | 212 | 5,000 | 1,060 |
| 2001-04-19 | 213 | 219 | 213 | 219 | 7,000 | 1,095 |
| 2001-04-18 | 215 | 215 | 213 | 215 | 7,000 | 1,075 |
| 2001-04-17 | 212 | 214 | 212 | 214 | 6,000 | 1,070 |
| 2001-04-16 | 210 | 214 | 210 | 212 | 3,000 | 1,060 |
| 2001-04-13 | 209 | 210 | 209 | 210 | 10,000 | 1,050 |
| 2001-04-12 | 209 | 210 | 209 | 210 | 5,000 | 1,050 |
| 2001-04-11 | 209 | 209 | 209 | 209 | 15,000 | 1,045 |
| 2001-04-10 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2001-04-09 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-04-06 | 203 | 216 | 203 | 216 | 3,000 | 1,080 |
| 2001-04-05 | 208 | 215 | 208 | 215 | 5,000 | 1,075 |
| 2001-04-04 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2001-04-03 | 198 | 211 | 198 | 211 | 18,000 | 1,055 |
| 2001-04-02 | 200 | 200 | 198 | 198 | 5,000 | 990 |
| 2001-03-30 | 210 | 210 | 202 | 202 | 3,000 | 1,010 |
| 2001-03-29 | 213 | 219 | 213 | 218 | 6,000 | 1,090 |
| 2001-03-28 | 215 | 219 | 201 | 213 | 14,000 | 1,065 |
| 2001-03-27 | 205 | 215 | 205 | 215 | 27,000 | 1,075 |
| 2001-03-26 | 199 | 205 | 199 | 205 | 41,000 | 1,025 |
| 2001-03-23 | 194 | 196 | 193 | 195 | 38,000 | 975 |
| 2001-03-22 | 195 | 195 | 194 | 194 | 82,000 | 970 |
| 2001-03-21 | 195 | 197 | 194 | 197 | 24,000 | 985 |
| 2001-03-19 | 195 | 195 | 193 | 193 | 6,000 | 965 |
| 2001-03-16 | 195 | 195 | 193 | 193 | 8,000 | 965 |
| 2001-03-15 | 192 | 194 | 191 | 194 | 6,000 | 970 |
| 2001-03-14 | 191 | 192 | 191 | 192 | 2,000 | 960 |
| 2001-03-13 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2001-03-12 | 190 | 190 | 190 | 190 | 42,000 | 950 |
| 2001-03-09 | 195 | 196 | 195 | 196 | 25,000 | 980 |
| 2001-03-08 | 190 | 191 | 188 | 191 | 51,000 | 955 |
| 2001-03-07 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2001-03-06 | 192 | 192 | 190 | 190 | 14,000 | 950 |
| 2001-03-05 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2001-03-02 | 190 | 191 | 190 | 191 | 3,000 | 955 |
| 2001-03-01 | 191 | 191 | 190 | 190 | 5,000 | 950 |
| 2001-02-28 | 191 | 192 | 190 | 191 | 10,000 | 955 |
| 2001-02-27 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2001-02-26 | 191 | 191 | 190 | 190 | 18,000 | 950 |
| 2001-02-23 | 188 | 191 | 188 | 190 | 18,000 | 950 |
| 2001-02-22 | 189 | 189 | 188 | 188 | 8,000 | 940 |
| 2001-02-21 | 190 | 190 | 190 | 190 | 13,000 | 950 |
| 2001-02-20 | 190 | 191 | 190 | 191 | 6,000 | 955 |
| 2001-02-19 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-02-16 | 189 | 190 | 189 | 190 | 6,000 | 950 |
| 2001-02-15 | 189 | 189 | 189 | 189 | 1,000 | 945 |
| 2001-02-14 | 190 | 190 | 189 | 190 | 3,000 | 950 |
| 2001-02-13 | 190 | 190 | 186 | 186 | 3,000 | 930 |
| 2001-02-09 | 190 | 190 | 190 | 190 | 12,000 | 950 |
| 2001-02-08 | 190 | 190 | 190 | 190 | 4,000 | 950 |
| 2001-02-06 | 191 | 191 | 190 | 191 | 5,000 | 955 |
| 2001-02-05 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2001-02-02 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2001-02-01 | 192 | 192 | 191 | 191 | 4,000 | 955 |
| 2001-01-31 | 193 | 193 | 192 | 192 | 20,000 | 960 |
| 2001-01-30 | 194 | 194 | 193 | 193 | 4,000 | 965 |
| 2001-01-29 | 194 | 194 | 194 | 194 | 2,000 | 970 |
| 2001-01-25 | 199 | 199 | 199 | 199 | 8,000 | 995 |
| 2001-01-23 | 200 | 200 | 193 | 193 | 21,000 | 965 |
| 2001-01-19 | 193 | 200 | 192 | 192 | 8,000 | 960 |
| 2001-01-18 | 199 | 199 | 192 | 192 | 6,000 | 960 |
| 2001-01-16 | 199 | 199 | 192 | 192 | 2,000 | 960 |
| 2001-01-15 | 197 | 198 | 197 | 198 | 3,000 | 990 |
| 2001-01-12 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2001-01-11 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2001-01-10 | 192 | 192 | 191 | 191 | 4,000 | 955 |
| 2001-01-09 | 192 | 192 | 192 | 192 | 2,000 | 960 |
| 2001-01-05 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2001-01-04 | 193 | 193 | 193 | 193 | 3,000 | 965 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
