9306 東陽倉庫(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 168 | 171 | 168 | 171 | 4,000 | 855 |
| 2002-12-27 | 171 | 173 | 170 | 172 | 9,000 | 860 |
| 2002-12-26 | 165 | 167 | 165 | 166 | 7,000 | 830 |
| 2002-12-25 | 167 | 168 | 163 | 163 | 87,000 | 815 |
| 2002-12-24 | 165 | 167 | 165 | 167 | 16,000 | 835 |
| 2002-12-20 | 169 | 175 | 168 | 170 | 26,000 | 850 |
| 2002-12-19 | 166 | 168 | 165 | 168 | 19,000 | 840 |
| 2002-12-18 | 167 | 167 | 166 | 167 | 13,000 | 835 |
| 2002-12-17 | 166 | 170 | 166 | 170 | 20,000 | 850 |
| 2002-12-16 | 171 | 171 | 165 | 166 | 26,000 | 830 |
| 2002-12-13 | 173 | 175 | 171 | 171 | 48,000 | 855 |
| 2002-12-12 | 173 | 177 | 173 | 175 | 27,000 | 875 |
| 2002-12-11 | 175 | 177 | 175 | 176 | 8,000 | 880 |
| 2002-12-10 | 175 | 177 | 175 | 176 | 25,000 | 880 |
| 2002-12-09 | 177 | 177 | 172 | 172 | 13,000 | 860 |
| 2002-12-06 | 181 | 181 | 176 | 176 | 18,000 | 880 |
| 2002-12-05 | 176 | 178 | 175 | 177 | 10,000 | 885 |
| 2002-12-04 | 176 | 180 | 176 | 179 | 35,000 | 895 |
| 2002-12-03 | 179 | 181 | 176 | 181 | 28,000 | 905 |
| 2002-12-02 | 178 | 181 | 177 | 177 | 24,000 | 885 |
| 2002-11-29 | 178 | 182 | 176 | 176 | 25,000 | 880 |
| 2002-11-28 | 177 | 180 | 177 | 178 | 14,000 | 890 |
| 2002-11-27 | 183 | 183 | 177 | 177 | 12,000 | 885 |
| 2002-11-26 | 188 | 188 | 183 | 183 | 9,000 | 915 |
| 2002-11-25 | 189 | 189 | 183 | 185 | 17,000 | 925 |
| 2002-11-22 | 184 | 184 | 178 | 179 | 8,000 | 895 |
| 2002-11-21 | 170 | 171 | 170 | 170 | 10,000 | 850 |
| 2002-11-20 | 159 | 173 | 159 | 173 | 18,000 | 865 |
| 2002-11-19 | 176 | 176 | 166 | 171 | 5,000 | 855 |
| 2002-11-18 | 181 | 181 | 177 | 177 | 10,000 | 885 |
| 2002-11-15 | 182 | 183 | 182 | 183 | 9,000 | 915 |
| 2002-11-14 | 182 | 183 | 182 | 183 | 5,000 | 915 |
| 2002-11-13 | 184 | 185 | 182 | 184 | 53,000 | 920 |
| 2002-11-12 | 187 | 187 | 184 | 184 | 7,000 | 920 |
| 2002-11-11 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 2002-11-08 | 188 | 188 | 187 | 188 | 7,000 | 940 |
| 2002-11-07 | 186 | 187 | 186 | 186 | 8,000 | 930 |
| 2002-11-06 | 185 | 188 | 185 | 186 | 9,000 | 930 |
| 2002-11-05 | 188 | 188 | 188 | 188 | 6,000 | 940 |
| 2002-11-01 | 185 | 187 | 184 | 187 | 11,000 | 935 |
| 2002-10-31 | 186 | 186 | 184 | 184 | 6,000 | 920 |
| 2002-10-30 | 188 | 189 | 187 | 189 | 12,000 | 945 |
| 2002-10-29 | 189 | 190 | 189 | 189 | 3,000 | 945 |
| 2002-10-28 | 189 | 189 | 186 | 189 | 7,000 | 945 |
| 2002-10-25 | 183 | 189 | 183 | 189 | 15,000 | 945 |
| 2002-10-24 | 190 | 190 | 186 | 186 | 5,000 | 930 |
| 2002-10-23 | 184 | 191 | 183 | 190 | 23,000 | 950 |
| 2002-10-22 | 187 | 187 | 184 | 184 | 7,000 | 920 |
| 2002-10-21 | 189 | 189 | 188 | 188 | 7,000 | 940 |
| 2002-10-18 | 189 | 189 | 184 | 189 | 10,000 | 945 |
| 2002-10-17 | 196 | 196 | 187 | 187 | 12,000 | 935 |
| 2002-10-16 | 187 | 188 | 187 | 188 | 3,000 | 940 |
| 2002-10-15 | 192 | 192 | 185 | 191 | 73,000 | 955 |
| 2002-10-11 | 190 | 190 | 189 | 190 | 16,000 | 950 |
| 2002-10-10 | 189 | 189 | 183 | 183 | 7,000 | 915 |
| 2002-10-09 | 190 | 190 | 185 | 185 | 9,000 | 925 |
| 2002-10-08 | 184 | 190 | 184 | 190 | 5,000 | 950 |
| 2002-10-07 | 193 | 193 | 187 | 188 | 5,000 | 940 |
| 2002-10-04 | 190 | 190 | 188 | 188 | 3,000 | 940 |
| 2002-10-03 | 194 | 194 | 192 | 194 | 12,000 | 970 |
| 2002-10-02 | 193 | 193 | 192 | 192 | 6,000 | 960 |
| 2002-10-01 | 194 | 194 | 191 | 192 | 84,000 | 960 |
| 2002-09-30 | 191 | 194 | 191 | 194 | 7,000 | 970 |
| 2002-09-27 | 190 | 190 | 188 | 190 | 24,000 | 950 |
| 2002-09-26 | 190 | 190 | 190 | 190 | 7,000 | 950 |
| 2002-09-25 | 193 | 193 | 189 | 190 | 13,000 | 950 |
| 2002-09-24 | 194 | 195 | 193 | 195 | 13,000 | 975 |
| 2002-09-20 | 193 | 195 | 193 | 194 | 13,000 | 970 |
| 2002-09-19 | 189 | 191 | 189 | 191 | 11,000 | 955 |
| 2002-09-18 | 189 | 189 | 189 | 189 | 6,000 | 945 |
| 2002-09-17 | 188 | 189 | 187 | 189 | 24,000 | 945 |
| 2002-09-13 | 187 | 187 | 187 | 187 | 34,000 | 935 |
| 2002-09-12 | 187 | 188 | 186 | 187 | 10,000 | 935 |
| 2002-09-11 | 185 | 185 | 184 | 185 | 10,000 | 925 |
| 2002-09-10 | 185 | 185 | 184 | 185 | 14,000 | 925 |
| 2002-09-09 | 183 | 184 | 182 | 182 | 29,000 | 910 |
| 2002-09-06 | 185 | 185 | 183 | 183 | 8,000 | 915 |
| 2002-09-05 | 189 | 189 | 185 | 185 | 11,000 | 925 |
| 2002-09-04 | 190 | 190 | 186 | 189 | 22,000 | 945 |
| 2002-09-03 | 191 | 192 | 190 | 190 | 17,000 | 950 |
| 2002-09-02 | 191 | 191 | 190 | 190 | 15,000 | 950 |
| 2002-08-30 | 192 | 192 | 190 | 192 | 15,000 | 960 |
| 2002-08-29 | 190 | 192 | 190 | 192 | 17,000 | 960 |
| 2002-08-28 | 192 | 192 | 190 | 190 | 22,000 | 950 |
| 2002-08-27 | 190 | 192 | 190 | 190 | 9,000 | 950 |
| 2002-08-26 | 192 | 193 | 190 | 190 | 11,000 | 950 |
| 2002-08-23 | 190 | 191 | 190 | 190 | 6,000 | 950 |
| 2002-08-22 | 188 | 192 | 188 | 189 | 31,000 | 945 |
| 2002-08-21 | 190 | 191 | 188 | 188 | 15,000 | 940 |
| 2002-08-20 | 192 | 192 | 190 | 190 | 5,000 | 950 |
| 2002-08-19 | 193 | 193 | 190 | 190 | 13,000 | 950 |
| 2002-08-16 | 193 | 193 | 192 | 192 | 6,000 | 960 |
| 2002-08-15 | 193 | 194 | 191 | 191 | 6,000 | 955 |
| 2002-08-14 | 193 | 193 | 191 | 191 | 6,000 | 955 |
| 2002-08-13 | 190 | 193 | 190 | 191 | 6,000 | 955 |
| 2002-08-12 | 193 | 193 | 191 | 191 | 8,000 | 955 |
| 2002-08-09 | 193 | 194 | 190 | 194 | 16,000 | 970 |
| 2002-08-08 | 191 | 192 | 191 | 192 | 3,000 | 960 |
| 2002-08-07 | 192 | 192 | 191 | 191 | 2,000 | 955 |
| 2002-08-06 | 190 | 191 | 190 | 191 | 19,000 | 955 |
| 2002-08-05 | 192 | 195 | 192 | 195 | 26,000 | 975 |
| 2002-08-02 | 192 | 193 | 192 | 193 | 7,000 | 965 |
| 2002-08-01 | 191 | 191 | 191 | 191 | 2,000 | 955 |
| 2002-07-31 | 191 | 192 | 191 | 192 | 3,000 | 960 |
| 2002-07-30 | 193 | 194 | 191 | 191 | 6,000 | 955 |
| 2002-07-29 | 192 | 194 | 191 | 194 | 15,000 | 970 |
| 2002-07-26 | 192 | 192 | 191 | 192 | 9,000 | 960 |
| 2002-07-25 | 195 | 195 | 192 | 192 | 8,000 | 960 |
| 2002-07-24 | 192 | 194 | 192 | 193 | 12,000 | 965 |
| 2002-07-23 | 191 | 193 | 191 | 193 | 4,000 | 965 |
| 2002-07-22 | 191 | 194 | 191 | 194 | 4,000 | 970 |
| 2002-07-19 | 196 | 196 | 191 | 191 | 3,000 | 955 |
| 2002-07-18 | 196 | 196 | 191 | 191 | 4,000 | 955 |
| 2002-07-17 | 191 | 192 | 191 | 192 | 6,000 | 960 |
| 2002-07-16 | 192 | 195 | 192 | 192 | 11,000 | 960 |
| 2002-07-15 | 193 | 193 | 192 | 192 | 7,000 | 960 |
| 2002-07-12 | 193 | 196 | 193 | 193 | 10,000 | 965 |
| 2002-07-11 | 193 | 194 | 193 | 193 | 5,000 | 965 |
| 2002-07-10 | 196 | 196 | 195 | 195 | 5,000 | 975 |
| 2002-07-09 | 195 | 196 | 195 | 196 | 6,000 | 980 |
| 2002-07-08 | 196 | 196 | 192 | 194 | 11,000 | 970 |
| 2002-07-04 | 197 | 197 | 196 | 196 | 2,000 | 980 |
| 2002-07-03 | 192 | 197 | 192 | 197 | 4,000 | 985 |
| 2002-07-01 | 194 | 195 | 192 | 193 | 9,000 | 965 |
| 2002-06-28 | 192 | 195 | 192 | 194 | 11,000 | 970 |
| 2002-06-27 | 195 | 195 | 190 | 191 | 14,000 | 955 |
| 2002-06-26 | 192 | 194 | 190 | 190 | 14,000 | 950 |
| 2002-06-25 | 195 | 195 | 194 | 194 | 6,000 | 970 |
| 2002-06-24 | 190 | 195 | 190 | 195 | 19,000 | 975 |
| 2002-06-21 | 191 | 193 | 191 | 191 | 3,000 | 955 |
| 2002-06-20 | 191 | 193 | 190 | 190 | 17,000 | 950 |
| 2002-06-19 | 195 | 195 | 192 | 192 | 16,000 | 960 |
| 2002-06-18 | 197 | 198 | 193 | 195 | 19,000 | 975 |
| 2002-06-17 | 201 | 201 | 195 | 195 | 23,000 | 975 |
| 2002-06-14 | 201 | 203 | 201 | 201 | 75,000 | 1,005 |
| 2002-06-13 | 202 | 202 | 201 | 201 | 6,000 | 1,005 |
| 2002-06-12 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2002-06-11 | 206 | 209 | 206 | 209 | 4,000 | 1,045 |
| 2002-06-10 | 203 | 208 | 202 | 208 | 11,000 | 1,040 |
| 2002-06-07 | 201 | 206 | 199 | 203 | 8,000 | 1,015 |
| 2002-06-06 | 209 | 209 | 198 | 200 | 12,000 | 1,000 |
| 2002-06-05 | 210 | 210 | 204 | 204 | 5,000 | 1,020 |
| 2002-06-04 | 210 | 210 | 205 | 205 | 11,000 | 1,025 |
| 2002-06-03 | 210 | 210 | 206 | 206 | 6,000 | 1,030 |
| 2002-05-31 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2002-05-30 | 209 | 210 | 209 | 210 | 12,000 | 1,050 |
| 2002-05-29 | 210 | 211 | 209 | 209 | 21,000 | 1,045 |
| 2002-05-28 | 209 | 210 | 206 | 210 | 31,000 | 1,050 |
| 2002-05-27 | 206 | 210 | 205 | 206 | 37,000 | 1,030 |
| 2002-05-24 | 202 | 205 | 202 | 205 | 19,000 | 1,025 |
| 2002-05-23 | 200 | 204 | 200 | 204 | 14,000 | 1,020 |
| 2002-05-22 | 199 | 200 | 199 | 200 | 8,000 | 1,000 |
| 2002-05-21 | 199 | 200 | 199 | 200 | 7,000 | 1,000 |
| 2002-05-20 | 200 | 200 | 196 | 197 | 8,000 | 985 |
| 2002-05-17 | 198 | 198 | 193 | 196 | 12,000 | 980 |
| 2002-05-16 | 198 | 198 | 198 | 198 | 2,000 | 990 |
| 2002-05-15 | 198 | 198 | 197 | 197 | 3,000 | 985 |
| 2002-05-14 | 198 | 199 | 197 | 197 | 17,000 | 985 |
| 2002-05-13 | 202 | 202 | 198 | 198 | 7,000 | 990 |
| 2002-05-10 | 200 | 200 | 198 | 198 | 10,000 | 990 |
| 2002-05-09 | 199 | 200 | 198 | 198 | 7,000 | 990 |
| 2002-05-08 | 199 | 199 | 197 | 198 | 5,000 | 990 |
| 2002-05-07 | 199 | 199 | 198 | 198 | 11,000 | 990 |
| 2002-05-02 | 199 | 199 | 198 | 198 | 3,000 | 990 |
| 2002-05-01 | 199 | 200 | 199 | 200 | 9,000 | 1,000 |
| 2002-04-30 | 202 | 202 | 199 | 199 | 7,000 | 995 |
| 2002-04-26 | 200 | 200 | 197 | 197 | 7,000 | 985 |
| 2002-04-25 | 205 | 205 | 199 | 200 | 15,000 | 1,000 |
| 2002-04-24 | 203 | 203 | 200 | 200 | 16,000 | 1,000 |
| 2002-04-23 | 203 | 203 | 199 | 200 | 5,000 | 1,000 |
| 2002-04-22 | 200 | 205 | 199 | 205 | 28,000 | 1,025 |
| 2002-04-19 | 206 | 206 | 200 | 200 | 11,000 | 1,000 |
| 2002-04-18 | 204 | 210 | 204 | 206 | 30,000 | 1,030 |
| 2002-04-17 | 199 | 205 | 199 | 205 | 28,000 | 1,025 |
| 2002-04-16 | 195 | 199 | 195 | 199 | 6,000 | 995 |
| 2002-04-15 | 195 | 195 | 195 | 195 | 7,000 | 975 |
| 2002-04-12 | 195 | 200 | 195 | 200 | 8,000 | 1,000 |
| 2002-04-11 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2002-04-10 | 199 | 199 | 199 | 199 | 8,000 | 995 |
| 2002-04-09 | 199 | 199 | 196 | 199 | 4,000 | 995 |
| 2002-04-08 | 199 | 199 | 195 | 199 | 6,000 | 995 |
| 2002-04-05 | 196 | 199 | 196 | 199 | 13,000 | 995 |
| 2002-04-04 | 197 | 199 | 196 | 196 | 9,000 | 980 |
| 2002-04-03 | 195 | 196 | 195 | 196 | 2,000 | 980 |
| 2002-04-02 | 191 | 200 | 191 | 195 | 7,000 | 975 |
| 2002-04-01 | 190 | 191 | 190 | 190 | 12,000 | 950 |
| 2002-03-29 | 202 | 202 | 195 | 195 | 10,000 | 975 |
| 2002-03-28 | 200 | 204 | 200 | 202 | 12,000 | 1,010 |
| 2002-03-27 | 197 | 200 | 197 | 200 | 4,000 | 1,000 |
| 2002-03-26 | 190 | 192 | 190 | 192 | 10,000 | 960 |
| 2002-03-25 | 206 | 206 | 200 | 200 | 21,000 | 1,000 |
| 2002-03-22 | 203 | 203 | 202 | 202 | 6,000 | 1,010 |
| 2002-03-20 | 205 | 205 | 201 | 203 | 5,000 | 1,015 |
| 2002-03-19 | 204 | 204 | 199 | 199 | 18,000 | 995 |
| 2002-03-18 | 200 | 205 | 200 | 205 | 13,000 | 1,025 |
| 2002-03-15 | 197 | 198 | 197 | 198 | 5,000 | 990 |
| 2002-03-14 | 197 | 201 | 197 | 198 | 9,000 | 990 |
| 2002-03-13 | 197 | 202 | 196 | 196 | 10,000 | 980 |
| 2002-03-12 | 200 | 202 | 198 | 198 | 10,000 | 990 |
| 2002-03-11 | 195 | 200 | 195 | 200 | 16,000 | 1,000 |
| 2002-03-08 | 191 | 200 | 191 | 200 | 53,000 | 1,000 |
| 2002-03-07 | 200 | 201 | 200 | 201 | 4,000 | 1,005 |
| 2002-03-06 | 203 | 204 | 201 | 201 | 6,000 | 1,005 |
| 2002-03-05 | 204 | 204 | 201 | 201 | 12,000 | 1,005 |
| 2002-03-04 | 200 | 202 | 199 | 202 | 20,000 | 1,010 |
| 2002-03-01 | 196 | 200 | 196 | 198 | 24,000 | 990 |
| 2002-02-28 | 197 | 197 | 196 | 196 | 15,000 | 980 |
| 2002-02-27 | 199 | 199 | 197 | 197 | 9,000 | 985 |
| 2002-02-26 | 197 | 197 | 191 | 195 | 18,000 | 975 |
| 2002-02-25 | 197 | 198 | 197 | 197 | 12,000 | 985 |
| 2002-02-22 | 195 | 196 | 192 | 196 | 7,000 | 980 |
| 2002-02-21 | 195 | 195 | 192 | 192 | 6,000 | 960 |
| 2002-02-20 | 192 | 192 | 190 | 190 | 2,000 | 950 |
| 2002-02-19 | 190 | 195 | 190 | 195 | 3,000 | 975 |
| 2002-02-18 | 193 | 194 | 190 | 190 | 10,000 | 950 |
| 2002-02-15 | 186 | 194 | 186 | 194 | 6,000 | 970 |
| 2002-02-14 | 193 | 194 | 191 | 191 | 8,000 | 955 |
| 2002-02-13 | 183 | 195 | 183 | 195 | 21,000 | 975 |
| 2002-02-12 | 189 | 192 | 189 | 192 | 5,000 | 960 |
| 2002-02-08 | 187 | 190 | 187 | 190 | 21,000 | 950 |
| 2002-02-07 | 191 | 191 | 191 | 191 | 3,000 | 955 |
| 2002-02-06 | 187 | 187 | 187 | 187 | 1,000 | 935 |
| 2002-02-05 | 190 | 190 | 188 | 188 | 3,000 | 940 |
| 2002-02-04 | 191 | 192 | 190 | 190 | 4,000 | 950 |
| 2002-02-01 | 195 | 195 | 190 | 192 | 8,000 | 960 |
| 2002-01-31 | 189 | 192 | 189 | 192 | 19,000 | 960 |
| 2002-01-30 | 190 | 191 | 190 | 191 | 8,000 | 955 |
| 2002-01-29 | 189 | 189 | 189 | 189 | 4,000 | 945 |
| 2002-01-28 | 190 | 190 | 188 | 188 | 23,000 | 940 |
| 2002-01-25 | 191 | 194 | 191 | 194 | 6,000 | 970 |
| 2002-01-24 | 195 | 195 | 195 | 195 | 4,000 | 975 |
| 2002-01-23 | 194 | 194 | 190 | 193 | 7,000 | 965 |
| 2002-01-22 | 195 | 195 | 191 | 195 | 10,000 | 975 |
| 2002-01-21 | 195 | 195 | 194 | 195 | 12,000 | 975 |
| 2002-01-18 | 191 | 195 | 191 | 195 | 7,000 | 975 |
| 2002-01-17 | 192 | 192 | 187 | 190 | 7,000 | 950 |
| 2002-01-16 | 188 | 189 | 188 | 189 | 2,000 | 945 |
| 2002-01-15 | 188 | 190 | 187 | 187 | 5,000 | 935 |
| 2002-01-11 | 195 | 195 | 187 | 188 | 15,000 | 940 |
| 2002-01-10 | 190 | 190 | 188 | 188 | 5,000 | 940 |
| 2002-01-09 | 194 | 194 | 191 | 191 | 10,000 | 955 |
| 2002-01-08 | 190 | 194 | 189 | 194 | 5,000 | 970 |
| 2002-01-07 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2002-01-04 | 195 | 195 | 195 | 195 | 1,000 | 975 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
