9306 東陽倉庫(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 208 | 208 | 202 | 205 | 85,000 | 1,025 |
| 2003-12-29 | 198 | 203 | 198 | 202 | 104,000 | 1,010 |
| 2003-12-26 | 194 | 198 | 194 | 197 | 48,000 | 985 |
| 2003-12-25 | 191 | 195 | 190 | 192 | 128,000 | 960 |
| 2003-12-24 | 194 | 194 | 191 | 192 | 110,000 | 960 |
| 2003-12-22 | 200 | 200 | 191 | 192 | 113,000 | 960 |
| 2003-12-19 | 196 | 197 | 195 | 196 | 56,000 | 980 |
| 2003-12-18 | 196 | 197 | 194 | 195 | 72,000 | 975 |
| 2003-12-17 | 198 | 199 | 196 | 197 | 88,000 | 985 |
| 2003-12-16 | 200 | 200 | 195 | 198 | 52,000 | 990 |
| 2003-12-15 | 200 | 205 | 199 | 204 | 70,000 | 1,020 |
| 2003-12-12 | 195 | 200 | 193 | 196 | 94,000 | 980 |
| 2003-12-11 | 198 | 199 | 193 | 194 | 80,000 | 970 |
| 2003-12-10 | 200 | 203 | 195 | 198 | 125,000 | 990 |
| 2003-12-09 | 207 | 208 | 203 | 206 | 70,000 | 1,030 |
| 2003-12-08 | 213 | 213 | 204 | 205 | 93,000 | 1,025 |
| 2003-12-05 | 211 | 213 | 204 | 213 | 132,000 | 1,065 |
| 2003-12-04 | 221 | 223 | 209 | 209 | 151,000 | 1,045 |
| 2003-12-03 | 215 | 227 | 213 | 219 | 455,000 | 1,095 |
| 2003-12-02 | 195 | 218 | 195 | 212 | 396,000 | 1,060 |
| 2003-12-01 | 193 | 194 | 190 | 194 | 44,000 | 970 |
| 2003-11-28 | 192 | 195 | 192 | 193 | 72,000 | 965 |
| 2003-11-27 | 195 | 196 | 191 | 191 | 97,000 | 955 |
| 2003-11-26 | 196 | 199 | 194 | 198 | 115,000 | 990 |
| 2003-11-25 | 194 | 195 | 188 | 194 | 66,000 | 970 |
| 2003-11-21 | 190 | 191 | 188 | 188 | 45,000 | 940 |
| 2003-11-20 | 189 | 190 | 184 | 190 | 148,000 | 950 |
| 2003-11-19 | 188 | 190 | 185 | 188 | 84,000 | 940 |
| 2003-11-18 | 186 | 190 | 185 | 188 | 116,000 | 940 |
| 2003-11-17 | 194 | 194 | 190 | 190 | 113,000 | 950 |
| 2003-11-14 | 193 | 198 | 192 | 193 | 88,000 | 965 |
| 2003-11-13 | 199 | 199 | 192 | 193 | 144,000 | 965 |
| 2003-11-12 | 197 | 204 | 194 | 194 | 210,000 | 970 |
| 2003-11-11 | 220 | 220 | 193 | 197 | 241,000 | 985 |
| 2003-11-10 | 219 | 223 | 219 | 220 | 35,000 | 1,100 |
| 2003-11-07 | 225 | 225 | 215 | 219 | 48,000 | 1,095 |
| 2003-11-06 | 232 | 235 | 225 | 225 | 33,000 | 1,125 |
| 2003-11-05 | 226 | 233 | 225 | 232 | 45,000 | 1,160 |
| 2003-11-04 | 219 | 226 | 218 | 226 | 46,000 | 1,130 |
| 2003-10-31 | 218 | 220 | 213 | 217 | 59,000 | 1,085 |
| 2003-10-30 | 223 | 223 | 218 | 218 | 37,000 | 1,090 |
| 2003-10-29 | 226 | 227 | 219 | 223 | 60,000 | 1,115 |
| 2003-10-28 | 229 | 229 | 222 | 223 | 63,000 | 1,115 |
| 2003-10-27 | 214 | 221 | 211 | 219 | 273,000 | 1,095 |
| 2003-10-24 | 242 | 243 | 200 | 211 | 126,000 | 1,055 |
| 2003-10-23 | 261 | 261 | 241 | 241 | 52,000 | 1,205 |
| 2003-10-22 | 265 | 265 | 260 | 261 | 45,000 | 1,305 |
| 2003-10-21 | 249 | 265 | 248 | 260 | 80,000 | 1,300 |
| 2003-10-20 | 243 | 248 | 241 | 248 | 48,000 | 1,240 |
| 2003-10-17 | 244 | 245 | 241 | 243 | 53,000 | 1,215 |
| 2003-10-16 | 245 | 246 | 241 | 243 | 46,000 | 1,215 |
| 2003-10-15 | 246 | 246 | 244 | 244 | 21,000 | 1,220 |
| 2003-10-14 | 245 | 245 | 242 | 244 | 42,000 | 1,220 |
| 2003-10-10 | 245 | 250 | 245 | 247 | 17,000 | 1,235 |
| 2003-10-09 | 248 | 248 | 245 | 245 | 64,000 | 1,225 |
| 2003-10-08 | 251 | 251 | 245 | 248 | 47,000 | 1,240 |
| 2003-10-07 | 255 | 259 | 250 | 253 | 32,000 | 1,265 |
| 2003-10-06 | 258 | 260 | 253 | 255 | 33,000 | 1,275 |
| 2003-10-03 | 250 | 255 | 245 | 255 | 37,000 | 1,275 |
| 2003-10-02 | 251 | 252 | 245 | 250 | 39,000 | 1,250 |
| 2003-10-01 | 252 | 253 | 245 | 249 | 40,000 | 1,245 |
| 2003-09-30 | 252 | 253 | 251 | 252 | 30,000 | 1,260 |
| 2003-09-29 | 254 | 258 | 252 | 254 | 14,000 | 1,270 |
| 2003-09-26 | 261 | 261 | 251 | 254 | 26,000 | 1,270 |
| 2003-09-25 | 260 | 260 | 251 | 251 | 19,000 | 1,255 |
| 2003-09-24 | 264 | 266 | 261 | 263 | 73,000 | 1,315 |
| 2003-09-22 | 262 | 267 | 262 | 266 | 31,000 | 1,330 |
| 2003-09-19 | 264 | 267 | 262 | 267 | 35,000 | 1,335 |
| 2003-09-18 | 265 | 266 | 260 | 263 | 58,000 | 1,315 |
| 2003-09-17 | 268 | 268 | 264 | 264 | 15,000 | 1,320 |
| 2003-09-16 | 261 | 265 | 260 | 262 | 42,000 | 1,310 |
| 2003-09-12 | 265 | 267 | 258 | 260 | 73,000 | 1,300 |
| 2003-09-11 | 260 | 265 | 260 | 264 | 29,000 | 1,320 |
| 2003-09-10 | 268 | 271 | 265 | 265 | 50,000 | 1,325 |
| 2003-09-09 | 271 | 271 | 266 | 266 | 49,000 | 1,330 |
| 2003-09-08 | 272 | 273 | 270 | 271 | 22,000 | 1,355 |
| 2003-09-05 | 271 | 272 | 270 | 272 | 18,000 | 1,360 |
| 2003-09-04 | 270 | 271 | 266 | 266 | 28,000 | 1,330 |
| 2003-09-03 | 273 | 273 | 265 | 272 | 36,000 | 1,360 |
| 2003-09-02 | 267 | 274 | 267 | 268 | 51,000 | 1,340 |
| 2003-09-01 | 271 | 275 | 271 | 274 | 82,000 | 1,370 |
| 2003-08-29 | 277 | 277 | 272 | 275 | 23,000 | 1,375 |
| 2003-08-28 | 280 | 280 | 268 | 270 | 56,000 | 1,350 |
| 2003-08-27 | 281 | 290 | 279 | 280 | 105,000 | 1,400 |
| 2003-08-26 | 286 | 286 | 279 | 281 | 40,000 | 1,405 |
| 2003-08-25 | 286 | 287 | 284 | 285 | 50,000 | 1,425 |
| 2003-08-22 | 289 | 290 | 285 | 285 | 66,000 | 1,425 |
| 2003-08-21 | 293 | 293 | 290 | 290 | 67,000 | 1,450 |
| 2003-08-20 | 292 | 298 | 289 | 295 | 256,000 | 1,475 |
| 2003-08-19 | 278 | 284 | 275 | 284 | 227,000 | 1,420 |
| 2003-08-18 | 265 | 274 | 264 | 273 | 74,000 | 1,365 |
| 2003-08-15 | 261 | 264 | 258 | 262 | 61,000 | 1,310 |
| 2003-08-14 | 262 | 263 | 260 | 260 | 73,000 | 1,300 |
| 2003-08-13 | 262 | 265 | 259 | 259 | 56,000 | 1,295 |
| 2003-08-12 | 261 | 265 | 260 | 262 | 29,000 | 1,310 |
| 2003-08-11 | 251 | 258 | 251 | 258 | 16,000 | 1,290 |
| 2003-08-08 | 264 | 265 | 241 | 253 | 139,000 | 1,265 |
| 2003-08-07 | 256 | 262 | 255 | 259 | 70,000 | 1,295 |
| 2003-08-06 | 261 | 262 | 255 | 255 | 78,000 | 1,275 |
| 2003-08-05 | 255 | 264 | 253 | 261 | 108,000 | 1,305 |
| 2003-08-04 | 258 | 263 | 255 | 255 | 70,000 | 1,275 |
| 2003-08-01 | 263 | 263 | 255 | 258 | 98,000 | 1,290 |
| 2003-07-31 | 269 | 269 | 258 | 258 | 69,000 | 1,290 |
| 2003-07-30 | 270 | 276 | 259 | 274 | 120,000 | 1,370 |
| 2003-07-29 | 252 | 264 | 252 | 264 | 69,000 | 1,320 |
| 2003-07-28 | 257 | 257 | 251 | 257 | 68,000 | 1,285 |
| 2003-07-25 | 244 | 258 | 243 | 258 | 105,000 | 1,290 |
| 2003-07-24 | 237 | 243 | 237 | 243 | 65,000 | 1,215 |
| 2003-07-23 | 237 | 238 | 233 | 235 | 86,000 | 1,175 |
| 2003-07-22 | 240 | 243 | 232 | 238 | 71,000 | 1,190 |
| 2003-07-18 | 228 | 244 | 225 | 239 | 184,000 | 1,195 |
| 2003-07-17 | 255 | 255 | 227 | 227 | 263,000 | 1,135 |
| 2003-07-16 | 263 | 265 | 256 | 256 | 111,000 | 1,280 |
| 2003-07-15 | 265 | 268 | 263 | 267 | 83,000 | 1,335 |
| 2003-07-14 | 277 | 277 | 263 | 267 | 153,000 | 1,335 |
| 2003-07-11 | 277 | 280 | 270 | 278 | 114,000 | 1,390 |
| 2003-07-10 | 270 | 281 | 267 | 279 | 156,000 | 1,395 |
| 2003-07-09 | 260 | 274 | 260 | 274 | 176,000 | 1,370 |
| 2003-07-08 | 284 | 284 | 261 | 262 | 242,000 | 1,310 |
| 2003-07-07 | 285 | 290 | 284 | 288 | 76,000 | 1,440 |
| 2003-07-04 | 291 | 294 | 281 | 287 | 173,000 | 1,435 |
| 2003-07-03 | 296 | 297 | 290 | 292 | 166,000 | 1,460 |
| 2003-07-02 | 300 | 301 | 293 | 294 | 163,000 | 1,470 |
| 2003-07-01 | 290 | 305 | 290 | 300 | 165,000 | 1,500 |
| 2003-06-30 | 306 | 309 | 299 | 300 | 100,000 | 1,500 |
| 2003-06-27 | 301 | 308 | 298 | 308 | 178,000 | 1,540 |
| 2003-06-26 | 311 | 311 | 294 | 296 | 243,000 | 1,480 |
| 2003-06-25 | 285 | 310 | 279 | 306 | 585,000 | 1,530 |
| 2003-06-24 | 285 | 297 | 280 | 281 | 783,000 | 1,405 |
| 2003-06-23 | 325 | 325 | 304 | 305 | 384,000 | 1,525 |
| 2003-06-20 | 310 | 327 | 309 | 318 | 257,000 | 1,590 |
| 2003-06-19 | 338 | 345 | 300 | 306 | 516,000 | 1,530 |
| 2003-06-18 | 340 | 351 | 320 | 336 | 580,000 | 1,680 |
| 2003-06-17 | 390 | 390 | 325 | 338 | 870,000 | 1,690 |
| 2003-06-16 | 388 | 388 | 382 | 386 | 275,000 | 1,930 |
| 2003-06-13 | 394 | 399 | 380 | 398 | 549,000 | 1,990 |
| 2003-06-12 | 417 | 422 | 397 | 399 | 782,000 | 1,995 |
| 2003-06-11 | 415 | 432 | 408 | 422 | 2,633,000 | 2,110 |
| 2003-06-10 | 384 | 410 | 383 | 405 | 1,158,000 | 2,025 |
| 2003-06-09 | 407 | 407 | 391 | 393 | 1,090,000 | 1,965 |
| 2003-06-06 | 400 | 409 | 392 | 408 | 988,000 | 2,040 |
| 2003-06-05 | 390 | 406 | 385 | 400 | 2,187,000 | 2,000 |
| 2003-06-04 | 380 | 397 | 368 | 382 | 2,638,000 | 1,910 |
| 2003-06-03 | 349 | 378 | 347 | 375 | 3,387,000 | 1,875 |
| 2003-06-02 | 347 | 350 | 336 | 344 | 773,000 | 1,720 |
| 2003-05-30 | 356 | 356 | 347 | 347 | 368,000 | 1,735 |
| 2003-05-29 | 355 | 357 | 347 | 353 | 593,000 | 1,765 |
| 2003-05-28 | 367 | 367 | 353 | 354 | 1,049,000 | 1,770 |
| 2003-05-27 | 345 | 359 | 342 | 359 | 944,000 | 1,795 |
| 2003-05-26 | 354 | 366 | 347 | 351 | 2,623,000 | 1,755 |
| 2003-05-23 | 355 | 359 | 347 | 354 | 1,969,000 | 1,770 |
| 2003-05-22 | 329 | 355 | 323 | 354 | 4,175,000 | 1,770 |
| 2003-05-21 | 317 | 334 | 312 | 320 | 1,125,000 | 1,600 |
| 2003-05-20 | 310 | 317 | 310 | 316 | 565,000 | 1,580 |
| 2003-05-19 | 302 | 319 | 301 | 318 | 1,265,000 | 1,590 |
| 2003-05-16 | 337 | 349 | 301 | 305 | 2,509,000 | 1,525 |
| 2003-05-15 | 337 | 350 | 332 | 335 | 1,241,000 | 1,675 |
| 2003-05-14 | 360 | 362 | 342 | 347 | 2,460,000 | 1,735 |
| 2003-05-13 | 327 | 356 | 322 | 354 | 3,423,000 | 1,770 |
| 2003-05-12 | 310 | 337 | 302 | 328 | 3,938,000 | 1,640 |
| 2003-05-09 | 277 | 300 | 275 | 300 | 2,962,000 | 1,500 |
| 2003-05-08 | 239 | 274 | 237 | 272 | 1,529,000 | 1,360 |
| 2003-05-07 | 260 | 268 | 241 | 247 | 897,000 | 1,235 |
| 2003-05-06 | 260 | 277 | 252 | 259 | 1,729,000 | 1,295 |
| 2003-05-02 | 264 | 281 | 255 | 268 | 2,588,000 | 1,340 |
| 2003-05-01 | 184 | 234 | 184 | 234 | 533,000 | 1,170 |
| 2003-04-30 | 180 | 192 | 180 | 184 | 128,000 | 920 |
| 2003-04-28 | 182 | 183 | 180 | 180 | 67,000 | 900 |
| 2003-04-25 | 185 | 187 | 182 | 182 | 92,000 | 910 |
| 2003-04-24 | 188 | 191 | 185 | 185 | 60,000 | 925 |
| 2003-04-23 | 188 | 189 | 184 | 189 | 57,000 | 945 |
| 2003-04-22 | 186 | 199 | 185 | 185 | 73,000 | 925 |
| 2003-04-21 | 186 | 190 | 185 | 185 | 35,000 | 925 |
| 2003-04-18 | 190 | 190 | 187 | 187 | 7,000 | 935 |
| 2003-04-17 | 186 | 190 | 186 | 189 | 14,000 | 945 |
| 2003-04-16 | 190 | 190 | 186 | 187 | 28,000 | 935 |
| 2003-04-15 | 187 | 190 | 185 | 187 | 21,000 | 935 |
| 2003-04-14 | 194 | 194 | 186 | 187 | 26,000 | 935 |
| 2003-04-11 | 192 | 193 | 188 | 192 | 14,000 | 960 |
| 2003-04-10 | 194 | 196 | 190 | 191 | 18,000 | 955 |
| 2003-04-09 | 187 | 192 | 187 | 192 | 10,000 | 960 |
| 2003-04-08 | 192 | 192 | 190 | 190 | 7,000 | 950 |
| 2003-04-07 | 194 | 194 | 192 | 192 | 2,000 | 960 |
| 2003-04-04 | 192 | 192 | 188 | 192 | 8,000 | 960 |
| 2003-04-03 | 197 | 197 | 192 | 192 | 3,000 | 960 |
| 2003-04-02 | 193 | 194 | 193 | 194 | 5,000 | 970 |
| 2003-04-01 | 190 | 194 | 190 | 194 | 3,000 | 970 |
| 2003-03-31 | 199 | 199 | 191 | 191 | 7,000 | 955 |
| 2003-03-28 | 197 | 199 | 197 | 199 | 12,000 | 995 |
| 2003-03-27 | 198 | 198 | 196 | 197 | 19,000 | 985 |
| 2003-03-26 | 199 | 199 | 195 | 199 | 21,000 | 995 |
| 2003-03-25 | 197 | 198 | 195 | 198 | 18,000 | 990 |
| 2003-03-24 | 193 | 197 | 192 | 197 | 6,000 | 985 |
| 2003-03-20 | 192 | 194 | 190 | 192 | 11,000 | 960 |
| 2003-03-19 | 187 | 187 | 186 | 187 | 5,000 | 935 |
| 2003-03-18 | 185 | 189 | 185 | 189 | 8,000 | 945 |
| 2003-03-17 | 187 | 187 | 183 | 185 | 9,000 | 925 |
| 2003-03-14 | 183 | 183 | 183 | 183 | 41,000 | 915 |
| 2003-03-13 | 185 | 186 | 185 | 185 | 3,000 | 925 |
| 2003-03-12 | 185 | 185 | 185 | 185 | 8,000 | 925 |
| 2003-03-11 | 184 | 187 | 184 | 187 | 10,000 | 935 |
| 2003-03-10 | 183 | 183 | 181 | 183 | 7,000 | 915 |
| 2003-03-07 | 188 | 190 | 188 | 189 | 11,000 | 945 |
| 2003-03-06 | 188 | 190 | 188 | 190 | 9,000 | 950 |
| 2003-03-05 | 187 | 187 | 186 | 187 | 14,000 | 935 |
| 2003-03-04 | 184 | 186 | 184 | 186 | 9,000 | 930 |
| 2003-03-03 | 182 | 185 | 181 | 184 | 11,000 | 920 |
| 2003-02-28 | 185 | 187 | 180 | 181 | 19,000 | 905 |
| 2003-02-27 | 187 | 187 | 185 | 186 | 5,000 | 930 |
| 2003-02-26 | 189 | 189 | 187 | 187 | 5,000 | 935 |
| 2003-02-25 | 189 | 189 | 183 | 184 | 16,000 | 920 |
| 2003-02-24 | 187 | 187 | 187 | 187 | 6,000 | 935 |
| 2003-02-21 | 188 | 188 | 187 | 187 | 4,000 | 935 |
| 2003-02-20 | 185 | 188 | 185 | 188 | 6,000 | 940 |
| 2003-02-19 | 189 | 189 | 183 | 185 | 6,000 | 925 |
| 2003-02-18 | 189 | 189 | 180 | 187 | 17,000 | 935 |
| 2003-02-17 | 189 | 190 | 187 | 189 | 24,000 | 945 |
| 2003-02-14 | 180 | 184 | 180 | 184 | 38,000 | 920 |
| 2003-02-13 | 189 | 189 | 180 | 180 | 15,000 | 900 |
| 2003-02-12 | 185 | 186 | 184 | 186 | 9,000 | 930 |
| 2003-02-10 | 181 | 182 | 180 | 182 | 5,000 | 910 |
| 2003-02-07 | 180 | 180 | 180 | 180 | 4,000 | 900 |
| 2003-02-06 | 182 | 182 | 177 | 177 | 17,000 | 885 |
| 2003-02-05 | 181 | 181 | 180 | 180 | 2,000 | 900 |
| 2003-02-04 | 185 | 185 | 175 | 178 | 20,000 | 890 |
| 2003-02-03 | 174 | 177 | 173 | 177 | 9,000 | 885 |
| 2003-01-31 | 177 | 177 | 174 | 174 | 6,000 | 870 |
| 2003-01-30 | 178 | 178 | 177 | 177 | 2,000 | 885 |
| 2003-01-29 | 176 | 176 | 174 | 175 | 5,000 | 875 |
| 2003-01-28 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2003-01-27 | 184 | 184 | 181 | 181 | 9,000 | 905 |
| 2003-01-24 | 178 | 179 | 178 | 179 | 5,000 | 895 |
| 2003-01-23 | 177 | 178 | 177 | 178 | 4,000 | 890 |
| 2003-01-22 | 179 | 179 | 177 | 177 | 6,000 | 885 |
| 2003-01-21 | 177 | 179 | 177 | 177 | 7,000 | 885 |
| 2003-01-20 | 176 | 176 | 175 | 175 | 4,000 | 875 |
| 2003-01-17 | 176 | 176 | 175 | 175 | 6,000 | 875 |
| 2003-01-16 | 176 | 177 | 174 | 176 | 7,000 | 880 |
| 2003-01-15 | 179 | 179 | 174 | 176 | 5,000 | 880 |
| 2003-01-14 | 168 | 169 | 168 | 169 | 8,000 | 845 |
| 2003-01-10 | 172 | 172 | 171 | 171 | 4,000 | 855 |
| 2003-01-09 | 176 | 176 | 171 | 171 | 3,000 | 855 |
| 2003-01-08 | 178 | 178 | 177 | 177 | 3,000 | 885 |
| 2003-01-07 | 176 | 179 | 176 | 179 | 6,000 | 895 |
| 2003-01-06 | 176 | 176 | 175 | 175 | 4,000 | 875 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
