9306 東陽倉庫(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 543 | 560 | 538 | 539 | 1,165,000 | 2,695 |
| 2005-12-29 | 528 | 540 | 525 | 530 | 612,000 | 2,650 |
| 2005-12-28 | 507 | 528 | 494 | 521 | 751,000 | 2,605 |
| 2005-12-27 | 520 | 522 | 510 | 515 | 291,000 | 2,575 |
| 2005-12-26 | 524 | 524 | 509 | 517 | 460,000 | 2,585 |
| 2005-12-22 | 531 | 531 | 515 | 521 | 397,000 | 2,605 |
| 2005-12-21 | 513 | 533 | 511 | 530 | 850,000 | 2,650 |
| 2005-12-20 | 508 | 516 | 503 | 514 | 491,000 | 2,570 |
| 2005-12-19 | 503 | 510 | 493 | 508 | 213,000 | 2,540 |
| 2005-12-16 | 505 | 513 | 496 | 508 | 285,000 | 2,540 |
| 2005-12-15 | 500 | 513 | 500 | 507 | 338,000 | 2,535 |
| 2005-12-14 | 502 | 520 | 500 | 510 | 1,115,000 | 2,550 |
| 2005-12-13 | 509 | 509 | 492 | 499 | 301,000 | 2,495 |
| 2005-12-12 | 495 | 510 | 495 | 503 | 998,000 | 2,515 |
| 2005-12-09 | 495 | 495 | 487 | 492 | 1,364,000 | 2,460 |
| 2005-12-08 | 471 | 494 | 470 | 487 | 1,288,000 | 2,435 |
| 2005-12-07 | 466 | 471 | 460 | 469 | 237,000 | 2,345 |
| 2005-12-06 | 478 | 482 | 466 | 469 | 375,000 | 2,345 |
| 2005-12-05 | 451 | 477 | 450 | 473 | 732,000 | 2,365 |
| 2005-12-02 | 461 | 461 | 447 | 456 | 243,000 | 2,280 |
| 2005-12-01 | 458 | 462 | 448 | 461 | 271,000 | 2,305 |
| 2005-11-30 | 467 | 469 | 460 | 463 | 115,000 | 2,315 |
| 2005-11-29 | 459 | 467 | 459 | 467 | 355,000 | 2,335 |
| 2005-11-28 | 450 | 465 | 450 | 460 | 451,000 | 2,300 |
| 2005-11-25 | 448 | 456 | 440 | 455 | 355,000 | 2,275 |
| 2005-11-24 | 448 | 459 | 446 | 453 | 589,000 | 2,265 |
| 2005-11-22 | 433 | 465 | 425 | 443 | 1,659,000 | 2,215 |
| 2005-11-21 | 422 | 444 | 417 | 439 | 773,000 | 2,195 |
| 2005-11-18 | 413 | 420 | 409 | 420 | 410,000 | 2,100 |
| 2005-11-17 | 393 | 414 | 393 | 410 | 509,000 | 2,050 |
| 2005-11-16 | 393 | 395 | 387 | 390 | 214,000 | 1,950 |
| 2005-11-15 | 399 | 400 | 393 | 396 | 99,000 | 1,980 |
| 2005-11-14 | 408 | 408 | 398 | 398 | 162,000 | 1,990 |
| 2005-11-11 | 398 | 404 | 397 | 398 | 136,000 | 1,990 |
| 2005-11-10 | 396 | 399 | 393 | 393 | 226,000 | 1,965 |
| 2005-11-09 | 397 | 403 | 392 | 399 | 231,000 | 1,995 |
| 2005-11-08 | 405 | 405 | 390 | 398 | 219,000 | 1,990 |
| 2005-11-07 | 406 | 410 | 402 | 405 | 169,000 | 2,025 |
| 2005-11-04 | 413 | 414 | 404 | 406 | 160,000 | 2,030 |
| 2005-11-02 | 419 | 419 | 409 | 411 | 266,000 | 2,055 |
| 2005-11-01 | 407 | 419 | 406 | 417 | 235,000 | 2,085 |
| 2005-10-31 | 409 | 409 | 401 | 405 | 239,000 | 2,025 |
| 2005-10-28 | 403 | 408 | 402 | 404 | 170,000 | 2,020 |
| 2005-10-27 | 399 | 405 | 399 | 404 | 239,000 | 2,020 |
| 2005-10-26 | 398 | 402 | 396 | 399 | 138,000 | 1,995 |
| 2005-10-25 | 392 | 400 | 388 | 397 | 254,000 | 1,985 |
| 2005-10-24 | 397 | 399 | 390 | 392 | 148,000 | 1,960 |
| 2005-10-21 | 384 | 396 | 381 | 392 | 155,000 | 1,960 |
| 2005-10-20 | 391 | 398 | 385 | 389 | 258,000 | 1,945 |
| 2005-10-19 | 396 | 402 | 388 | 389 | 514,000 | 1,945 |
| 2005-10-18 | 405 | 408 | 396 | 398 | 726,000 | 1,990 |
| 2005-10-17 | 401 | 425 | 392 | 410 | 3,505,000 | 2,050 |
| 2005-10-14 | 385 | 419 | 385 | 395 | 5,041,000 | 1,975 |
| 2005-10-13 | 368 | 375 | 365 | 375 | 497,000 | 1,875 |
| 2005-10-12 | 363 | 370 | 360 | 367 | 204,000 | 1,835 |
| 2005-10-11 | 358 | 361 | 357 | 359 | 154,000 | 1,795 |
| 2005-10-07 | 356 | 361 | 356 | 359 | 33,000 | 1,795 |
| 2005-10-06 | 363 | 364 | 355 | 356 | 118,000 | 1,780 |
| 2005-10-05 | 364 | 366 | 363 | 364 | 82,000 | 1,820 |
| 2005-10-04 | 365 | 371 | 365 | 369 | 83,000 | 1,845 |
| 2005-10-03 | 370 | 370 | 355 | 365 | 114,000 | 1,825 |
| 2005-09-30 | 375 | 375 | 371 | 372 | 74,000 | 1,860 |
| 2005-09-29 | 374 | 377 | 370 | 375 | 182,000 | 1,875 |
| 2005-09-28 | 373 | 380 | 367 | 377 | 218,000 | 1,885 |
| 2005-09-27 | 382 | 382 | 366 | 373 | 204,000 | 1,865 |
| 2005-09-26 | 384 | 384 | 378 | 382 | 236,000 | 1,910 |
| 2005-09-22 | 380 | 384 | 377 | 380 | 393,000 | 1,900 |
| 2005-09-21 | 374 | 384 | 370 | 382 | 536,000 | 1,910 |
| 2005-09-20 | 370 | 375 | 366 | 370 | 347,000 | 1,850 |
| 2005-09-16 | 362 | 368 | 358 | 366 | 391,000 | 1,830 |
| 2005-09-15 | 360 | 362 | 357 | 361 | 101,000 | 1,805 |
| 2005-09-14 | 356 | 359 | 354 | 358 | 196,000 | 1,790 |
| 2005-09-13 | 360 | 361 | 354 | 357 | 146,000 | 1,785 |
| 2005-09-12 | 359 | 361 | 356 | 360 | 153,000 | 1,800 |
| 2005-09-09 | 356 | 359 | 355 | 358 | 102,000 | 1,790 |
| 2005-09-08 | 360 | 360 | 356 | 356 | 53,000 | 1,780 |
| 2005-09-07 | 360 | 362 | 358 | 360 | 67,000 | 1,800 |
| 2005-09-06 | 360 | 361 | 358 | 358 | 70,000 | 1,790 |
| 2005-09-05 | 357 | 361 | 357 | 360 | 130,000 | 1,800 |
| 2005-09-02 | 357 | 358 | 355 | 356 | 99,000 | 1,780 |
| 2005-09-01 | 357 | 360 | 357 | 358 | 75,000 | 1,790 |
| 2005-08-31 | 356 | 357 | 355 | 357 | 48,000 | 1,785 |
| 2005-08-30 | 359 | 359 | 355 | 355 | 53,000 | 1,775 |
| 2005-08-29 | 358 | 358 | 355 | 356 | 64,000 | 1,780 |
| 2005-08-26 | 360 | 360 | 356 | 359 | 85,000 | 1,795 |
| 2005-08-25 | 360 | 360 | 357 | 360 | 35,000 | 1,800 |
| 2005-08-24 | 358 | 360 | 358 | 359 | 106,000 | 1,795 |
| 2005-08-23 | 357 | 361 | 356 | 358 | 120,000 | 1,790 |
| 2005-08-22 | 357 | 358 | 355 | 358 | 45,000 | 1,790 |
| 2005-08-19 | 358 | 360 | 356 | 359 | 45,000 | 1,795 |
| 2005-08-18 | 361 | 361 | 358 | 358 | 26,000 | 1,790 |
| 2005-08-17 | 359 | 362 | 356 | 360 | 58,000 | 1,800 |
| 2005-08-16 | 362 | 363 | 358 | 360 | 73,000 | 1,800 |
| 2005-08-15 | 360 | 361 | 357 | 360 | 96,000 | 1,800 |
| 2005-08-12 | 365 | 368 | 360 | 365 | 299,000 | 1,825 |
| 2005-08-11 | 355 | 366 | 355 | 364 | 151,000 | 1,820 |
| 2005-08-10 | 354 | 359 | 354 | 355 | 104,000 | 1,775 |
| 2005-08-09 | 351 | 356 | 348 | 353 | 94,000 | 1,765 |
| 2005-08-08 | 340 | 352 | 333 | 350 | 149,000 | 1,750 |
| 2005-08-05 | 349 | 352 | 342 | 343 | 118,000 | 1,715 |
| 2005-08-04 | 359 | 359 | 352 | 352 | 60,000 | 1,760 |
| 2005-08-03 | 360 | 361 | 355 | 358 | 97,000 | 1,790 |
| 2005-08-02 | 364 | 364 | 358 | 360 | 81,000 | 1,800 |
| 2005-08-01 | 369 | 369 | 360 | 364 | 215,000 | 1,820 |
| 2005-07-29 | 356 | 367 | 356 | 365 | 227,000 | 1,825 |
| 2005-07-28 | 363 | 365 | 360 | 361 | 100,000 | 1,805 |
| 2005-07-27 | 361 | 363 | 360 | 363 | 50,000 | 1,815 |
| 2005-07-26 | 363 | 363 | 361 | 361 | 28,000 | 1,805 |
| 2005-07-25 | 358 | 365 | 358 | 363 | 90,000 | 1,815 |
| 2005-07-22 | 363 | 364 | 356 | 356 | 110,000 | 1,780 |
| 2005-07-21 | 365 | 368 | 363 | 367 | 161,000 | 1,835 |
| 2005-07-20 | 364 | 365 | 361 | 364 | 140,000 | 1,820 |
| 2005-07-19 | 362 | 367 | 361 | 364 | 215,000 | 1,820 |
| 2005-07-15 | 369 | 369 | 360 | 362 | 237,000 | 1,810 |
| 2005-07-14 | 364 | 367 | 359 | 367 | 331,000 | 1,835 |
| 2005-07-13 | 362 | 364 | 358 | 361 | 217,000 | 1,805 |
| 2005-07-12 | 360 | 364 | 359 | 360 | 594,000 | 1,800 |
| 2005-07-11 | 349 | 356 | 347 | 356 | 194,000 | 1,780 |
| 2005-07-08 | 352 | 352 | 347 | 349 | 152,000 | 1,745 |
| 2005-07-07 | 346 | 353 | 342 | 353 | 195,000 | 1,765 |
| 2005-07-06 | 340 | 345 | 338 | 344 | 212,000 | 1,720 |
| 2005-07-05 | 339 | 342 | 339 | 340 | 174,000 | 1,700 |
| 2005-07-04 | 339 | 340 | 335 | 340 | 153,000 | 1,700 |
| 2005-07-01 | 334 | 340 | 334 | 339 | 121,000 | 1,695 |
| 2005-06-30 | 345 | 345 | 334 | 335 | 125,000 | 1,675 |
| 2005-06-29 | 339 | 348 | 337 | 345 | 216,000 | 1,725 |
| 2005-06-28 | 334 | 338 | 334 | 337 | 118,000 | 1,685 |
| 2005-06-27 | 332 | 337 | 330 | 333 | 127,000 | 1,665 |
| 2005-06-24 | 332 | 333 | 331 | 333 | 107,000 | 1,665 |
| 2005-06-23 | 332 | 335 | 332 | 333 | 100,000 | 1,665 |
| 2005-06-22 | 332 | 333 | 331 | 332 | 67,000 | 1,660 |
| 2005-06-21 | 335 | 335 | 332 | 333 | 38,000 | 1,665 |
| 2005-06-20 | 334 | 336 | 333 | 335 | 89,000 | 1,675 |
| 2005-06-17 | 332 | 333 | 328 | 333 | 197,000 | 1,665 |
| 2005-06-16 | 331 | 331 | 328 | 328 | 22,000 | 1,640 |
| 2005-06-15 | 327 | 331 | 326 | 331 | 85,000 | 1,655 |
| 2005-06-14 | 327 | 327 | 320 | 326 | 80,000 | 1,630 |
| 2005-06-13 | 323 | 327 | 323 | 327 | 27,000 | 1,635 |
| 2005-06-10 | 324 | 327 | 321 | 324 | 83,000 | 1,620 |
| 2005-06-09 | 327 | 327 | 324 | 324 | 15,000 | 1,620 |
| 2005-06-08 | 325 | 327 | 322 | 327 | 28,000 | 1,635 |
| 2005-06-07 | 328 | 330 | 325 | 327 | 24,000 | 1,635 |
| 2005-06-06 | 322 | 328 | 322 | 327 | 44,000 | 1,635 |
| 2005-06-03 | 326 | 326 | 321 | 322 | 33,000 | 1,610 |
| 2005-06-02 | 327 | 327 | 322 | 324 | 36,000 | 1,620 |
| 2005-06-01 | 320 | 326 | 320 | 326 | 77,000 | 1,630 |
| 2005-05-31 | 311 | 321 | 311 | 321 | 76,000 | 1,605 |
| 2005-05-30 | 312 | 318 | 312 | 313 | 59,000 | 1,565 |
| 2005-05-27 | 314 | 314 | 311 | 312 | 42,000 | 1,560 |
| 2005-05-26 | 316 | 316 | 311 | 311 | 57,000 | 1,555 |
| 2005-05-25 | 319 | 319 | 313 | 316 | 86,000 | 1,580 |
| 2005-05-24 | 316 | 318 | 313 | 317 | 83,000 | 1,585 |
| 2005-05-23 | 309 | 316 | 308 | 316 | 61,000 | 1,580 |
| 2005-05-20 | 320 | 320 | 310 | 310 | 38,000 | 1,550 |
| 2005-05-19 | 315 | 321 | 314 | 315 | 36,000 | 1,575 |
| 2005-05-18 | 311 | 320 | 310 | 310 | 65,000 | 1,550 |
| 2005-05-17 | 315 | 320 | 302 | 303 | 103,000 | 1,515 |
| 2005-05-16 | 326 | 326 | 312 | 313 | 110,000 | 1,565 |
| 2005-05-13 | 328 | 329 | 324 | 324 | 46,000 | 1,620 |
| 2005-05-12 | 335 | 335 | 330 | 331 | 68,000 | 1,655 |
| 2005-05-11 | 333 | 333 | 327 | 331 | 51,000 | 1,655 |
| 2005-05-10 | 335 | 337 | 333 | 334 | 123,000 | 1,670 |
| 2005-05-09 | 334 | 338 | 332 | 337 | 159,000 | 1,685 |
| 2005-05-06 | 328 | 332 | 327 | 332 | 83,000 | 1,660 |
| 2005-05-02 | 329 | 329 | 324 | 326 | 32,000 | 1,630 |
| 2005-04-28 | 322 | 327 | 321 | 326 | 31,000 | 1,630 |
| 2005-04-27 | 328 | 329 | 321 | 324 | 58,000 | 1,620 |
| 2005-04-26 | 323 | 327 | 323 | 327 | 31,000 | 1,635 |
| 2005-04-25 | 327 | 327 | 323 | 325 | 39,000 | 1,625 |
| 2005-04-22 | 330 | 330 | 323 | 323 | 82,000 | 1,615 |
| 2005-04-21 | 315 | 320 | 315 | 320 | 95,000 | 1,600 |
| 2005-04-20 | 330 | 331 | 321 | 321 | 111,000 | 1,605 |
| 2005-04-19 | 315 | 324 | 315 | 320 | 168,000 | 1,600 |
| 2005-04-18 | 320 | 322 | 310 | 314 | 246,000 | 1,570 |
| 2005-04-15 | 337 | 337 | 328 | 333 | 114,000 | 1,665 |
| 2005-04-14 | 341 | 343 | 332 | 341 | 144,000 | 1,705 |
| 2005-04-13 | 348 | 350 | 341 | 346 | 234,000 | 1,730 |
| 2005-04-12 | 357 | 358 | 345 | 352 | 269,000 | 1,760 |
| 2005-04-11 | 362 | 362 | 355 | 357 | 173,000 | 1,785 |
| 2005-04-08 | 358 | 362 | 355 | 362 | 147,000 | 1,810 |
| 2005-04-07 | 358 | 363 | 355 | 359 | 167,000 | 1,795 |
| 2005-04-06 | 362 | 363 | 360 | 362 | 170,000 | 1,810 |
| 2005-04-05 | 365 | 366 | 360 | 364 | 183,000 | 1,820 |
| 2005-04-04 | 369 | 369 | 360 | 363 | 208,000 | 1,815 |
| 2005-04-01 | 370 | 370 | 360 | 366 | 322,000 | 1,830 |
| 2005-03-31 | 365 | 370 | 360 | 365 | 349,000 | 1,825 |
| 2005-03-30 | 370 | 373 | 358 | 360 | 554,000 | 1,800 |
| 2005-03-29 | 385 | 395 | 368 | 375 | 2,804,000 | 1,875 |
| 2005-03-28 | 365 | 366 | 357 | 366 | 296,000 | 1,830 |
| 2005-03-25 | 364 | 366 | 360 | 361 | 500,000 | 1,805 |
| 2005-03-24 | 360 | 360 | 354 | 357 | 121,000 | 1,785 |
| 2005-03-23 | 364 | 365 | 354 | 359 | 328,000 | 1,795 |
| 2005-03-22 | 362 | 364 | 360 | 361 | 364,000 | 1,805 |
| 2005-03-18 | 358 | 363 | 358 | 359 | 290,000 | 1,795 |
| 2005-03-17 | 363 | 363 | 353 | 360 | 824,000 | 1,800 |
| 2005-03-16 | 345 | 369 | 344 | 358 | 1,371,000 | 1,790 |
| 2005-03-15 | 357 | 358 | 342 | 350 | 857,000 | 1,750 |
| 2005-03-14 | 353 | 359 | 348 | 357 | 1,150,000 | 1,785 |
| 2005-03-11 | 340 | 350 | 338 | 348 | 863,000 | 1,740 |
| 2005-03-10 | 336 | 338 | 333 | 336 | 294,000 | 1,680 |
| 2005-03-09 | 337 | 341 | 336 | 338 | 232,000 | 1,690 |
| 2005-03-08 | 344 | 344 | 334 | 340 | 351,000 | 1,700 |
| 2005-03-07 | 345 | 350 | 342 | 345 | 1,318,000 | 1,725 |
| 2005-03-04 | 330 | 341 | 328 | 339 | 1,609,000 | 1,695 |
| 2005-03-03 | 326 | 328 | 324 | 327 | 249,000 | 1,635 |
| 2005-03-02 | 328 | 329 | 322 | 324 | 401,000 | 1,620 |
| 2005-03-01 | 319 | 331 | 316 | 327 | 528,000 | 1,635 |
| 2005-02-28 | 319 | 321 | 317 | 319 | 200,000 | 1,595 |
| 2005-02-25 | 314 | 318 | 312 | 316 | 150,000 | 1,580 |
| 2005-02-24 | 314 | 315 | 310 | 312 | 249,000 | 1,560 |
| 2005-02-23 | 312 | 315 | 311 | 312 | 75,000 | 1,560 |
| 2005-02-22 | 316 | 318 | 312 | 312 | 93,000 | 1,560 |
| 2005-02-21 | 315 | 318 | 315 | 316 | 77,000 | 1,580 |
| 2005-02-18 | 315 | 316 | 310 | 314 | 113,000 | 1,570 |
| 2005-02-17 | 316 | 317 | 313 | 314 | 115,000 | 1,570 |
| 2005-02-16 | 318 | 318 | 314 | 316 | 170,000 | 1,580 |
| 2005-02-15 | 319 | 321 | 316 | 316 | 99,000 | 1,580 |
| 2005-02-14 | 325 | 327 | 318 | 319 | 201,000 | 1,595 |
| 2005-02-10 | 321 | 321 | 317 | 320 | 252,000 | 1,600 |
| 2005-02-09 | 314 | 321 | 313 | 318 | 305,000 | 1,590 |
| 2005-02-08 | 316 | 316 | 313 | 315 | 65,000 | 1,575 |
| 2005-02-07 | 314 | 317 | 312 | 316 | 79,000 | 1,580 |
| 2005-02-04 | 317 | 317 | 311 | 311 | 63,000 | 1,555 |
| 2005-02-03 | 316 | 318 | 314 | 316 | 112,000 | 1,580 |
| 2005-02-02 | 314 | 317 | 311 | 314 | 138,000 | 1,570 |
| 2005-02-01 | 320 | 320 | 310 | 314 | 130,000 | 1,570 |
| 2005-01-31 | 312 | 318 | 312 | 316 | 169,000 | 1,580 |
| 2005-01-28 | 310 | 317 | 308 | 312 | 213,000 | 1,560 |
| 2005-01-27 | 312 | 312 | 308 | 312 | 47,000 | 1,560 |
| 2005-01-26 | 312 | 313 | 307 | 312 | 85,000 | 1,560 |
| 2005-01-25 | 317 | 317 | 306 | 310 | 173,000 | 1,550 |
| 2005-01-24 | 307 | 316 | 306 | 316 | 194,000 | 1,580 |
| 2005-01-21 | 310 | 310 | 306 | 306 | 304,000 | 1,530 |
| 2005-01-20 | 313 | 313 | 308 | 310 | 262,000 | 1,550 |
| 2005-01-19 | 315 | 318 | 313 | 313 | 251,000 | 1,565 |
| 2005-01-18 | 320 | 320 | 313 | 315 | 163,000 | 1,575 |
| 2005-01-17 | 314 | 321 | 312 | 320 | 393,000 | 1,600 |
| 2005-01-14 | 311 | 316 | 310 | 310 | 292,000 | 1,550 |
| 2005-01-13 | 316 | 320 | 311 | 314 | 222,000 | 1,570 |
| 2005-01-12 | 325 | 327 | 314 | 318 | 668,000 | 1,590 |
| 2005-01-11 | 335 | 340 | 324 | 330 | 1,373,000 | 1,650 |
| 2005-01-07 | 323 | 335 | 320 | 335 | 2,461,000 | 1,675 |
| 2005-01-06 | 325 | 325 | 316 | 321 | 1,498,000 | 1,605 |
| 2005-01-05 | 306 | 323 | 305 | 321 | 1,986,000 | 1,605 |
| 2005-01-04 | 305 | 312 | 303 | 309 | 274,000 | 1,545 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
