1. HOME >
  2. 株価時系列 >
  3. 9306 >
  4. 2004年

9306 東陽倉庫(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30318318308308471,0001,540
2004-12-293053332943155,634,0001,575
2004-12-282813202813091,880,0001,545
2004-12-27281281275280107,0001,400
2004-12-24274282274279176,0001,395
2004-12-2227027126826835,0001,340
2004-12-2126626926626943,0001,345
2004-12-2027027026326552,0001,325
2004-12-1726626826626810,0001,340
2004-12-1626726726526629,0001,330
2004-12-1526426826426718,0001,335
2004-12-1426526726326525,0001,325
2004-12-1326526626326527,0001,325
2004-12-10265266264264115,0001,320
2004-12-0927027026726765,0001,335
2004-12-0827027226926968,0001,345
2004-12-0727227427027168,0001,355
2004-12-0627327527227243,0001,360
2004-12-03274276273275143,0001,375
2004-12-0227527727427772,0001,385
2004-12-0126927226927126,0001,355
2004-11-3026927226827047,0001,350
2004-11-2927027127027051,0001,350
2004-11-2627027326927042,0001,350
2004-11-2527227227027111,0001,355
2004-11-2427127527027030,0001,350
2004-11-2227127227127218,0001,360
2004-11-1927227427227416,0001,370
2004-11-1827427527427422,0001,370
2004-11-1727527627527520,0001,375
2004-11-1627927927527526,0001,375
2004-11-1527727827627830,0001,390
2004-11-1227327727327622,0001,380
2004-11-1127327827327438,0001,370
2004-11-1027527627127629,0001,380
2004-11-0927327527227520,0001,375
2004-11-0827627827527514,0001,375
2004-11-0527527627427621,0001,380
2004-11-0427927927627618,0001,380
2004-11-0227327627327612,0001,380
2004-11-0127727727527531,0001,375
2004-10-2927727727427615,0001,380
2004-10-2827527627527624,0001,380
2004-10-2727527727427638,0001,380
2004-10-2627527927427741,0001,385
2004-10-2527727727327664,0001,380
2004-10-2227327727327645,0001,380
2004-10-2127527527327342,0001,365
2004-10-2027327827327739,0001,385
2004-10-1927527527327514,0001,375
2004-10-1827627827427843,0001,390
2004-10-15276276271272127,0001,360
2004-10-1427827827527754,0001,385
2004-10-13280293277278249,0001,390
2004-10-1228228228028031,0001,400
2004-10-08278281278280173,0001,400
2004-10-0728028027727835,0001,390
2004-10-0627827827727843,0001,390
2004-10-05279280276276104,0001,380
2004-10-0427428027427863,0001,390
2004-10-0126827326827232,0001,360
2004-09-3027227327127136,0001,355
2004-09-2927527527127212,0001,360
2004-09-2827227327127230,0001,360
2004-09-2727527527127242,0001,360
2004-09-2427227527027261,0001,360
2004-09-2227627627227285,0001,360
2004-09-2127727727327658,0001,380
2004-09-1727527927527666,0001,380
2004-09-16279281278279124,0001,395
2004-09-1527828127828063,0001,400
2004-09-1427827827627726,0001,385
2004-09-1327627927627728,0001,385
2004-09-1027328127327676,0001,380
2004-09-09280282277281101,0001,405
2004-09-0827928227627685,0001,380
2004-09-07275279270275159,0001,375
2004-09-0627327627127575,0001,375
2004-09-03274274268270194,0001,350
2004-09-0227327327127136,0001,355
2004-09-0127227327127134,0001,355
2004-08-3127027327027140,0001,355
2004-08-3027127326727047,0001,350
2004-08-2726927326827117,0001,355
2004-08-2627027026326852,0001,340
2004-08-2527327326826812,0001,340
2004-08-2426526826526815,0001,340
2004-08-2326826826626612,0001,330
2004-08-2026727426726826,0001,340
2004-08-1926827126327140,0001,355
2004-08-1826726826426833,0001,340
2004-08-1726526626326418,0001,320
2004-08-1626326625926618,0001,330
2004-08-1326226726126558,0001,325
2004-08-122642662642667,0001,330
2004-08-1126126426126410,0001,320
2004-08-1025426125426059,0001,300
2004-08-0925025725025728,0001,285
2004-08-0626226326026318,0001,315
2004-08-0526326626326317,0001,315
2004-08-0427027026126639,0001,330
2004-08-0327127126727018,0001,350
2004-08-0227027227027212,0001,360
2004-07-3027027127027010,0001,350
2004-07-2927027026526522,0001,325
2004-07-2827027426626939,0001,345
2004-07-2726626726326548,0001,325
2004-07-2627027326826849,0001,340
2004-07-2327227327027134,0001,355
2004-07-2227227327027043,0001,350
2004-07-2127427527227320,0001,365
2004-07-2027027627027515,0001,375
2004-07-1627527527227335,0001,365
2004-07-1527828127527834,0001,390
2004-07-1428228327827832,0001,390
2004-07-1327728327727847,0001,390
2004-07-1227528327528051,0001,400
2004-07-0927928027027490,0001,370
2004-07-0827127427127213,0001,360
2004-07-0727227427027262,0001,360
2004-07-0627627927427519,0001,375
2004-07-0527427627227629,0001,380
2004-07-0227728327627923,0001,395
2004-07-0128028328028040,0001,400
2004-06-3028328428028031,0001,400
2004-06-2928528528028040,0001,400
2004-06-2827528427528452,0001,420
2004-06-2527527527227455,0001,370
2004-06-2427527627427514,0001,375
2004-06-2327227627227315,0001,365
2004-06-2227327727327725,0001,385
2004-06-2127027927027444,0001,370
2004-06-1827627627327529,0001,375
2004-06-1727627827327618,0001,380
2004-06-1627427627027478,0001,370
2004-06-1527827827327420,0001,370
2004-06-1428028327727871,0001,390
2004-06-11273276272273104,0001,365
2004-06-1026027526027368,0001,365
2004-06-0926326525826028,0001,300
2004-06-0826126325926236,0001,310
2004-06-0725526125225841,0001,290
2004-06-0425525725125143,0001,255
2004-06-0325625625325317,0001,265
2004-06-0225525725525513,0001,275
2004-06-0126226225025819,0001,290
2004-05-312652652552576,0001,285
2004-05-2825525825225816,0001,290
2004-05-2726026025725722,0001,285
2004-05-2625626225626214,0001,310
2004-05-2526426426026022,0001,300
2004-05-2426526526126337,0001,315
2004-05-2125325725125630,0001,280
2004-05-2025825925125323,0001,265
2004-05-1924025824025849,0001,290
2004-05-1823824823823836,0001,190
2004-05-17245250238250151,0001,250
2004-05-1424324524324519,0001,225
2004-05-1325625624824844,0001,240
2004-05-1225725724625151,0001,255
2004-05-11238255238255100,0001,275
2004-05-1026026025025381,0001,265
2004-05-0726126626126546,0001,325
2004-05-0626526726426450,0001,320
2004-04-3027227427027137,0001,355
2004-04-2827127327127222,0001,360
2004-04-2727527527227215,0001,360
2004-04-2627927927427526,0001,375
2004-04-2327927927627723,0001,385
2004-04-2227227727227638,0001,380
2004-04-2127227527227532,0001,375
2004-04-2026927726927650,0001,380
2004-04-1928328427527735,0001,385
2004-04-1628028328028349,0001,415
2004-04-1528728728228299,0001,410
2004-04-1428528728228745,0001,435
2004-04-1328628728128755,0001,435
2004-04-1227928627928465,0001,420
2004-04-09273280273280107,0001,400
2004-04-08286295284285122,0001,425
2004-04-0727928527928599,0001,425
2004-04-06277282277278112,0001,390
2004-04-05286286276277159,0001,385
2004-04-02289289281285121,0001,425
2004-04-01288290286289105,0001,445
2004-03-3129229228528839,0001,440
2004-03-3029029028528893,0001,440
2004-03-2929229228528987,0001,445
2004-03-2629930029329374,0001,465
2004-03-2530830930130288,0001,510
2004-03-2430531030030682,0001,530
2004-03-23300301288301169,0001,505
2004-03-22308308300304130,0001,520
2004-03-19304312302312321,0001,560
2004-03-18315315290300409,0001,500
2004-03-17267293266290327,0001,450
2004-03-16258266258262104,0001,310
2004-03-1526426526126343,0001,315
2004-03-12260260255260133,0001,300
2004-03-1126126225426297,0001,310
2004-03-1026626826426594,0001,325
2004-03-0926626726426798,0001,335
2004-03-08263269262268235,0001,340
2004-03-05259260250255177,0001,275
2004-03-04245255245254276,0001,270
2004-03-03239240236240102,0001,200
2004-03-02240240235238134,0001,190
2004-03-01228234228234102,0001,170
2004-02-2722422622422533,0001,125
2004-02-2622522522122434,0001,120
2004-02-2522522522222217,0001,110
2004-02-2422322422222232,0001,110
2004-02-2322422422222244,0001,110
2004-02-2022322422122239,0001,110
2004-02-1922522522022166,0001,105
2004-02-1822422722322576,0001,125
2004-02-1722022321922241,0001,110
2004-02-1621722021722043,0001,100
2004-02-1321421521321417,0001,070
2004-02-1221521521321316,0001,065
2004-02-1021321521221229,0001,060
2004-02-0921821821421423,0001,070
2004-02-0621321521221526,0001,075
2004-02-0521621821421432,0001,070
2004-02-0421822021621650,0001,080
2004-02-0322322321721841,0001,090
2004-02-0222022421922025,0001,100
2004-01-3021622021621961,0001,095
2004-01-2922422521421773,0001,085
2004-01-2822522622422538,0001,125
2004-01-2722822822522532,0001,125
2004-01-2622822922522855,0001,140
2004-01-2323223222622938,0001,145
2004-01-2223123422722955,0001,145
2004-01-2123023222723096,0001,150
2004-01-2023123122622966,0001,145
2004-01-1922423022422763,0001,135
2004-01-1622322522222340,0001,115
2004-01-1522722722522633,0001,130
2004-01-1422722722322436,0001,120
2004-01-1322822822322676,0001,130
2004-01-09232233221226127,0001,130
2004-01-08223230221229254,0001,145
2004-01-07215220215219217,0001,095
2004-01-06212216210213168,0001,065
2004-01-0521021721021397,0001,065

分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株