9306 東陽倉庫(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 426 | 428 | 423 | 426 | 108,000 | 2,130 |
| 2006-12-28 | 429 | 433 | 427 | 427 | 118,000 | 2,135 |
| 2006-12-27 | 428 | 440 | 427 | 428 | 49,000 | 2,140 |
| 2006-12-26 | 427 | 427 | 412 | 427 | 63,000 | 2,135 |
| 2006-12-25 | 425 | 425 | 423 | 424 | 56,000 | 2,120 |
| 2006-12-22 | 427 | 427 | 420 | 423 | 106,000 | 2,115 |
| 2006-12-21 | 438 | 439 | 428 | 431 | 132,000 | 2,155 |
| 2006-12-20 | 440 | 442 | 437 | 440 | 84,000 | 2,200 |
| 2006-12-19 | 446 | 446 | 435 | 437 | 185,000 | 2,185 |
| 2006-12-18 | 447 | 453 | 443 | 445 | 186,000 | 2,225 |
| 2006-12-15 | 440 | 446 | 439 | 444 | 220,000 | 2,220 |
| 2006-12-14 | 431 | 440 | 431 | 440 | 177,000 | 2,200 |
| 2006-12-13 | 436 | 441 | 434 | 436 | 139,000 | 2,180 |
| 2006-12-12 | 430 | 443 | 425 | 431 | 210,000 | 2,155 |
| 2006-12-11 | 433 | 435 | 427 | 429 | 109,000 | 2,145 |
| 2006-12-08 | 426 | 432 | 424 | 429 | 168,000 | 2,145 |
| 2006-12-07 | 428 | 436 | 424 | 431 | 237,000 | 2,155 |
| 2006-12-06 | 401 | 429 | 400 | 424 | 314,000 | 2,120 |
| 2006-12-05 | 401 | 402 | 398 | 399 | 94,000 | 1,995 |
| 2006-12-04 | 399 | 400 | 397 | 400 | 62,000 | 2,000 |
| 2006-12-01 | 398 | 402 | 396 | 401 | 131,000 | 2,005 |
| 2006-11-30 | 395 | 397 | 393 | 397 | 94,000 | 1,985 |
| 2006-11-29 | 372 | 400 | 372 | 395 | 181,000 | 1,975 |
| 2006-11-28 | 373 | 373 | 368 | 370 | 41,000 | 1,850 |
| 2006-11-27 | 368 | 387 | 368 | 373 | 53,000 | 1,865 |
| 2006-11-24 | 367 | 368 | 363 | 363 | 33,000 | 1,815 |
| 2006-11-22 | 363 | 371 | 362 | 367 | 69,000 | 1,835 |
| 2006-11-21 | 371 | 373 | 363 | 363 | 52,000 | 1,815 |
| 2006-11-20 | 377 | 377 | 371 | 371 | 135,000 | 1,855 |
| 2006-11-17 | 379 | 379 | 375 | 378 | 37,000 | 1,890 |
| 2006-11-16 | 383 | 383 | 377 | 377 | 20,000 | 1,885 |
| 2006-11-15 | 380 | 382 | 378 | 378 | 39,000 | 1,890 |
| 2006-11-14 | 379 | 384 | 378 | 381 | 43,000 | 1,905 |
| 2006-11-13 | 381 | 384 | 371 | 375 | 35,000 | 1,875 |
| 2006-11-10 | 384 | 385 | 381 | 381 | 44,000 | 1,905 |
| 2006-11-09 | 385 | 387 | 385 | 385 | 30,000 | 1,925 |
| 2006-11-08 | 388 | 392 | 385 | 385 | 61,000 | 1,925 |
| 2006-11-07 | 391 | 392 | 389 | 390 | 29,000 | 1,950 |
| 2006-11-06 | 386 | 391 | 386 | 390 | 27,000 | 1,950 |
| 2006-11-02 | 390 | 394 | 389 | 391 | 36,000 | 1,955 |
| 2006-11-01 | 389 | 391 | 389 | 390 | 21,000 | 1,950 |
| 2006-10-31 | 389 | 394 | 389 | 393 | 71,000 | 1,965 |
| 2006-10-30 | 389 | 392 | 389 | 389 | 61,000 | 1,945 |
| 2006-10-27 | 395 | 398 | 391 | 394 | 57,000 | 1,970 |
| 2006-10-26 | 397 | 397 | 392 | 395 | 47,000 | 1,975 |
| 2006-10-25 | 400 | 405 | 397 | 397 | 76,000 | 1,985 |
| 2006-10-24 | 393 | 396 | 393 | 395 | 48,000 | 1,975 |
| 2006-10-23 | 389 | 393 | 388 | 389 | 31,000 | 1,945 |
| 2006-10-20 | 390 | 391 | 388 | 389 | 19,000 | 1,945 |
| 2006-10-19 | 389 | 391 | 386 | 387 | 49,000 | 1,935 |
| 2006-10-18 | 388 | 389 | 383 | 385 | 126,000 | 1,925 |
| 2006-10-17 | 390 | 392 | 388 | 389 | 86,000 | 1,945 |
| 2006-10-16 | 393 | 395 | 391 | 393 | 55,000 | 1,965 |
| 2006-10-13 | 386 | 391 | 386 | 388 | 97,000 | 1,940 |
| 2006-10-12 | 382 | 386 | 378 | 384 | 143,000 | 1,920 |
| 2006-10-11 | 395 | 396 | 383 | 386 | 157,000 | 1,930 |
| 2006-10-10 | 395 | 400 | 393 | 395 | 84,000 | 1,975 |
| 2006-10-06 | 398 | 399 | 396 | 398 | 91,000 | 1,990 |
| 2006-10-05 | 401 | 403 | 397 | 398 | 251,000 | 1,990 |
| 2006-10-04 | 404 | 406 | 399 | 400 | 172,000 | 2,000 |
| 2006-10-03 | 410 | 410 | 405 | 405 | 70,000 | 2,025 |
| 2006-10-02 | 407 | 410 | 403 | 410 | 80,000 | 2,050 |
| 2006-09-29 | 398 | 405 | 398 | 404 | 103,000 | 2,020 |
| 2006-09-28 | 405 | 406 | 400 | 400 | 120,000 | 2,000 |
| 2006-09-27 | 395 | 403 | 390 | 401 | 158,000 | 2,005 |
| 2006-09-26 | 410 | 414 | 405 | 405 | 79,000 | 2,025 |
| 2006-09-25 | 420 | 420 | 413 | 416 | 90,000 | 2,080 |
| 2006-09-22 | 410 | 416 | 409 | 415 | 206,000 | 2,075 |
| 2006-09-21 | 413 | 413 | 410 | 411 | 131,000 | 2,055 |
| 2006-09-20 | 410 | 411 | 407 | 410 | 191,000 | 2,050 |
| 2006-09-19 | 401 | 410 | 401 | 407 | 62,000 | 2,035 |
| 2006-09-15 | 397 | 403 | 397 | 399 | 159,000 | 1,995 |
| 2006-09-14 | 394 | 401 | 394 | 400 | 34,000 | 2,000 |
| 2006-09-13 | 400 | 404 | 396 | 396 | 64,000 | 1,980 |
| 2006-09-12 | 406 | 406 | 395 | 399 | 113,000 | 1,995 |
| 2006-09-11 | 411 | 412 | 403 | 405 | 33,000 | 2,025 |
| 2006-09-08 | 408 | 413 | 408 | 410 | 120,000 | 2,050 |
| 2006-09-07 | 415 | 415 | 409 | 411 | 165,000 | 2,055 |
| 2006-09-06 | 407 | 414 | 407 | 412 | 167,000 | 2,060 |
| 2006-09-05 | 405 | 406 | 402 | 403 | 73,000 | 2,015 |
| 2006-09-04 | 404 | 407 | 401 | 406 | 189,000 | 2,030 |
| 2006-09-01 | 394 | 398 | 394 | 397 | 68,000 | 1,985 |
| 2006-08-31 | 393 | 396 | 391 | 395 | 59,000 | 1,975 |
| 2006-08-30 | 390 | 394 | 390 | 394 | 120,000 | 1,970 |
| 2006-08-29 | 393 | 396 | 393 | 395 | 64,000 | 1,975 |
| 2006-08-28 | 395 | 399 | 393 | 394 | 61,000 | 1,970 |
| 2006-08-25 | 397 | 397 | 393 | 395 | 150,000 | 1,975 |
| 2006-08-24 | 397 | 398 | 392 | 398 | 180,000 | 1,990 |
| 2006-08-23 | 403 | 403 | 398 | 399 | 61,000 | 1,995 |
| 2006-08-22 | 393 | 399 | 393 | 398 | 127,000 | 1,990 |
| 2006-08-21 | 401 | 401 | 396 | 398 | 153,000 | 1,990 |
| 2006-08-18 | 394 | 397 | 391 | 396 | 111,000 | 1,980 |
| 2006-08-17 | 395 | 395 | 389 | 393 | 137,000 | 1,965 |
| 2006-08-16 | 382 | 390 | 381 | 387 | 143,000 | 1,935 |
| 2006-08-15 | 374 | 381 | 374 | 377 | 113,000 | 1,885 |
| 2006-08-14 | 374 | 379 | 373 | 377 | 99,000 | 1,885 |
| 2006-08-11 | 370 | 383 | 370 | 378 | 251,000 | 1,890 |
| 2006-08-10 | 370 | 375 | 367 | 370 | 123,000 | 1,850 |
| 2006-08-09 | 360 | 369 | 359 | 368 | 124,000 | 1,840 |
| 2006-08-08 | 354 | 362 | 353 | 361 | 110,000 | 1,805 |
| 2006-08-07 | 359 | 359 | 354 | 354 | 93,000 | 1,770 |
| 2006-08-04 | 365 | 365 | 359 | 361 | 82,000 | 1,805 |
| 2006-08-03 | 364 | 367 | 360 | 363 | 233,000 | 1,815 |
| 2006-08-02 | 360 | 362 | 356 | 360 | 454,000 | 1,800 |
| 2006-08-01 | 349 | 359 | 349 | 353 | 499,000 | 1,765 |
| 2006-07-31 | 354 | 356 | 349 | 349 | 242,000 | 1,745 |
| 2006-07-28 | 348 | 354 | 345 | 349 | 123,000 | 1,745 |
| 2006-07-27 | 346 | 352 | 345 | 347 | 123,000 | 1,735 |
| 2006-07-26 | 349 | 353 | 345 | 346 | 175,000 | 1,730 |
| 2006-07-25 | 357 | 357 | 346 | 348 | 98,000 | 1,740 |
| 2006-07-24 | 349 | 349 | 340 | 342 | 221,000 | 1,710 |
| 2006-07-21 | 355 | 360 | 348 | 352 | 98,000 | 1,760 |
| 2006-07-20 | 353 | 358 | 344 | 357 | 153,000 | 1,785 |
| 2006-07-19 | 351 | 357 | 338 | 350 | 244,000 | 1,750 |
| 2006-07-18 | 372 | 372 | 352 | 352 | 265,000 | 1,760 |
| 2006-07-14 | 387 | 387 | 377 | 377 | 103,000 | 1,885 |
| 2006-07-13 | 389 | 393 | 384 | 389 | 122,000 | 1,945 |
| 2006-07-12 | 397 | 407 | 394 | 397 | 583,000 | 1,985 |
| 2006-07-11 | 393 | 394 | 387 | 392 | 294,000 | 1,960 |
| 2006-07-10 | 376 | 396 | 376 | 389 | 598,000 | 1,945 |
| 2006-07-07 | 385 | 389 | 380 | 386 | 198,000 | 1,930 |
| 2006-07-06 | 380 | 387 | 380 | 385 | 136,000 | 1,925 |
| 2006-07-05 | 387 | 390 | 384 | 385 | 78,000 | 1,925 |
| 2006-07-04 | 388 | 394 | 385 | 390 | 231,000 | 1,950 |
| 2006-07-03 | 377 | 387 | 376 | 387 | 228,000 | 1,935 |
| 2006-06-30 | 378 | 379 | 370 | 373 | 220,000 | 1,865 |
| 2006-06-29 | 373 | 374 | 370 | 373 | 88,000 | 1,865 |
| 2006-06-28 | 372 | 373 | 368 | 370 | 151,000 | 1,850 |
| 2006-06-27 | 377 | 379 | 367 | 379 | 509,000 | 1,895 |
| 2006-06-26 | 378 | 380 | 369 | 377 | 804,000 | 1,885 |
| 2006-06-23 | 378 | 379 | 375 | 378 | 146,000 | 1,890 |
| 2006-06-22 | 384 | 386 | 375 | 378 | 471,000 | 1,890 |
| 2006-06-21 | 380 | 386 | 376 | 383 | 260,000 | 1,915 |
| 2006-06-20 | 383 | 387 | 379 | 385 | 284,000 | 1,925 |
| 2006-06-19 | 380 | 395 | 378 | 384 | 394,000 | 1,920 |
| 2006-06-16 | 378 | 388 | 375 | 385 | 320,000 | 1,925 |
| 2006-06-15 | 370 | 372 | 367 | 370 | 154,000 | 1,850 |
| 2006-06-14 | 355 | 372 | 355 | 364 | 348,000 | 1,820 |
| 2006-06-13 | 366 | 373 | 358 | 359 | 283,000 | 1,795 |
| 2006-06-12 | 372 | 378 | 364 | 374 | 421,000 | 1,870 |
| 2006-06-09 | 379 | 385 | 362 | 373 | 591,000 | 1,865 |
| 2006-06-08 | 376 | 385 | 359 | 384 | 653,000 | 1,920 |
| 2006-06-07 | 395 | 407 | 379 | 390 | 565,000 | 1,950 |
| 2006-06-06 | 398 | 400 | 386 | 400 | 254,000 | 2,000 |
| 2006-06-05 | 411 | 413 | 402 | 404 | 149,000 | 2,020 |
| 2006-06-02 | 415 | 418 | 397 | 412 | 77,000 | 2,060 |
| 2006-06-01 | 407 | 421 | 407 | 413 | 132,000 | 2,065 |
| 2006-05-31 | 402 | 418 | 401 | 406 | 94,000 | 2,030 |
| 2006-05-30 | 422 | 424 | 415 | 417 | 159,000 | 2,085 |
| 2006-05-29 | 421 | 431 | 418 | 421 | 124,000 | 2,105 |
| 2006-05-26 | 418 | 422 | 413 | 421 | 72,000 | 2,105 |
| 2006-05-25 | 423 | 423 | 415 | 417 | 71,000 | 2,085 |
| 2006-05-24 | 422 | 424 | 413 | 421 | 116,000 | 2,105 |
| 2006-05-23 | 425 | 426 | 417 | 422 | 166,000 | 2,110 |
| 2006-05-22 | 427 | 432 | 415 | 421 | 133,000 | 2,105 |
| 2006-05-19 | 418 | 430 | 415 | 427 | 210,000 | 2,135 |
| 2006-05-18 | 422 | 427 | 416 | 426 | 121,000 | 2,130 |
| 2006-05-17 | 427 | 436 | 424 | 430 | 191,000 | 2,150 |
| 2006-05-16 | 445 | 445 | 428 | 430 | 168,000 | 2,150 |
| 2006-05-15 | 437 | 443 | 434 | 440 | 160,000 | 2,200 |
| 2006-05-12 | 447 | 448 | 439 | 439 | 130,000 | 2,195 |
| 2006-05-11 | 452 | 456 | 448 | 449 | 84,000 | 2,245 |
| 2006-05-10 | 453 | 456 | 449 | 453 | 171,000 | 2,265 |
| 2006-05-09 | 453 | 460 | 450 | 455 | 220,000 | 2,275 |
| 2006-05-08 | 457 | 461 | 453 | 453 | 77,000 | 2,265 |
| 2006-05-02 | 453 | 458 | 448 | 457 | 299,000 | 2,285 |
| 2006-05-01 | 459 | 464 | 454 | 456 | 97,000 | 2,280 |
| 2006-04-28 | 459 | 459 | 452 | 458 | 73,000 | 2,290 |
| 2006-04-27 | 460 | 463 | 455 | 457 | 92,000 | 2,285 |
| 2006-04-26 | 453 | 475 | 451 | 460 | 136,000 | 2,300 |
| 2006-04-25 | 446 | 456 | 444 | 452 | 173,000 | 2,260 |
| 2006-04-24 | 453 | 456 | 446 | 449 | 194,000 | 2,245 |
| 2006-04-21 | 455 | 460 | 453 | 455 | 220,000 | 2,275 |
| 2006-04-20 | 460 | 460 | 455 | 458 | 83,000 | 2,290 |
| 2006-04-19 | 462 | 462 | 456 | 460 | 121,000 | 2,300 |
| 2006-04-18 | 455 | 461 | 454 | 459 | 273,000 | 2,295 |
| 2006-04-17 | 462 | 467 | 456 | 457 | 159,000 | 2,285 |
| 2006-04-14 | 463 | 467 | 462 | 465 | 123,000 | 2,325 |
| 2006-04-13 | 467 | 472 | 461 | 461 | 333,000 | 2,305 |
| 2006-04-12 | 473 | 474 | 466 | 468 | 244,000 | 2,340 |
| 2006-04-11 | 475 | 476 | 470 | 476 | 213,000 | 2,380 |
| 2006-04-10 | 476 | 480 | 471 | 475 | 217,000 | 2,375 |
| 2006-04-07 | 477 | 479 | 472 | 479 | 177,000 | 2,395 |
| 2006-04-06 | 475 | 479 | 473 | 477 | 186,000 | 2,385 |
| 2006-04-05 | 485 | 485 | 469 | 470 | 513,000 | 2,350 |
| 2006-04-04 | 483 | 487 | 480 | 487 | 257,000 | 2,435 |
| 2006-04-03 | 480 | 489 | 480 | 480 | 159,000 | 2,400 |
| 2006-03-31 | 489 | 490 | 483 | 483 | 44,000 | 2,415 |
| 2006-03-30 | 492 | 492 | 482 | 485 | 102,000 | 2,425 |
| 2006-03-29 | 491 | 492 | 485 | 492 | 51,000 | 2,460 |
| 2006-03-28 | 485 | 495 | 485 | 491 | 42,000 | 2,455 |
| 2006-03-27 | 500 | 505 | 493 | 493 | 117,000 | 2,465 |
| 2006-03-24 | 488 | 505 | 484 | 497 | 321,000 | 2,485 |
| 2006-03-23 | 488 | 491 | 482 | 488 | 115,000 | 2,440 |
| 2006-03-22 | 487 | 496 | 483 | 487 | 131,000 | 2,435 |
| 2006-03-20 | 489 | 495 | 485 | 490 | 216,000 | 2,450 |
| 2006-03-17 | 487 | 492 | 482 | 486 | 88,000 | 2,430 |
| 2006-03-16 | 486 | 493 | 478 | 492 | 406,000 | 2,460 |
| 2006-03-15 | 480 | 488 | 476 | 481 | 230,000 | 2,405 |
| 2006-03-14 | 479 | 482 | 472 | 476 | 165,000 | 2,380 |
| 2006-03-13 | 477 | 480 | 467 | 479 | 375,000 | 2,395 |
| 2006-03-10 | 467 | 471 | 465 | 469 | 179,000 | 2,345 |
| 2006-03-09 | 464 | 472 | 462 | 470 | 175,000 | 2,350 |
| 2006-03-08 | 466 | 468 | 455 | 465 | 160,000 | 2,325 |
| 2006-03-07 | 465 | 469 | 464 | 466 | 62,000 | 2,330 |
| 2006-03-06 | 465 | 467 | 457 | 466 | 121,000 | 2,330 |
| 2006-03-03 | 470 | 473 | 453 | 467 | 137,000 | 2,335 |
| 2006-03-02 | 483 | 483 | 472 | 478 | 46,000 | 2,390 |
| 2006-03-01 | 471 | 485 | 471 | 483 | 151,000 | 2,415 |
| 2006-02-28 | 487 | 487 | 471 | 475 | 192,000 | 2,375 |
| 2006-02-27 | 484 | 488 | 475 | 488 | 162,000 | 2,440 |
| 2006-02-24 | 471 | 484 | 471 | 484 | 175,000 | 2,420 |
| 2006-02-23 | 470 | 487 | 470 | 471 | 222,000 | 2,355 |
| 2006-02-22 | 465 | 476 | 462 | 471 | 191,000 | 2,355 |
| 2006-02-21 | 456 | 470 | 454 | 469 | 363,000 | 2,345 |
| 2006-02-20 | 466 | 474 | 443 | 471 | 284,000 | 2,355 |
| 2006-02-17 | 493 | 507 | 476 | 481 | 400,000 | 2,405 |
| 2006-02-16 | 498 | 500 | 488 | 498 | 95,000 | 2,490 |
| 2006-02-15 | 510 | 515 | 489 | 498 | 194,000 | 2,490 |
| 2006-02-14 | 498 | 509 | 479 | 508 | 189,000 | 2,540 |
| 2006-02-13 | 505 | 508 | 490 | 503 | 134,000 | 2,515 |
| 2006-02-10 | 511 | 522 | 502 | 507 | 172,000 | 2,535 |
| 2006-02-09 | 520 | 525 | 514 | 518 | 131,000 | 2,590 |
| 2006-02-08 | 525 | 526 | 518 | 520 | 211,000 | 2,600 |
| 2006-02-07 | 518 | 525 | 515 | 525 | 182,000 | 2,625 |
| 2006-02-06 | 510 | 518 | 510 | 518 | 189,000 | 2,590 |
| 2006-02-03 | 506 | 514 | 506 | 509 | 47,000 | 2,545 |
| 2006-02-02 | 509 | 515 | 507 | 510 | 146,000 | 2,550 |
| 2006-02-01 | 505 | 517 | 502 | 502 | 177,000 | 2,510 |
| 2006-01-31 | 516 | 519 | 507 | 517 | 199,000 | 2,585 |
| 2006-01-30 | 511 | 519 | 506 | 513 | 380,000 | 2,565 |
| 2006-01-27 | 500 | 505 | 494 | 502 | 157,000 | 2,510 |
| 2006-01-26 | 501 | 505 | 490 | 499 | 123,000 | 2,495 |
| 2006-01-25 | 500 | 509 | 498 | 502 | 126,000 | 2,510 |
| 2006-01-24 | 493 | 503 | 486 | 495 | 162,000 | 2,475 |
| 2006-01-23 | 470 | 490 | 470 | 483 | 187,000 | 2,415 |
| 2006-01-20 | 494 | 507 | 486 | 496 | 222,000 | 2,480 |
| 2006-01-19 | 462 | 494 | 462 | 484 | 264,000 | 2,420 |
| 2006-01-18 | 503 | 503 | 460 | 467 | 451,000 | 2,335 |
| 2006-01-17 | 519 | 536 | 510 | 511 | 232,000 | 2,555 |
| 2006-01-16 | 524 | 529 | 520 | 527 | 239,000 | 2,635 |
| 2006-01-13 | 531 | 531 | 522 | 526 | 141,000 | 2,630 |
| 2006-01-12 | 522 | 535 | 520 | 533 | 332,000 | 2,665 |
| 2006-01-11 | 519 | 530 | 517 | 522 | 179,000 | 2,610 |
| 2006-01-10 | 530 | 535 | 519 | 521 | 254,000 | 2,605 |
| 2006-01-06 | 519 | 539 | 518 | 528 | 308,000 | 2,640 |
| 2006-01-05 | 537 | 540 | 510 | 529 | 359,000 | 2,645 |
| 2006-01-04 | 549 | 550 | 535 | 539 | 402,000 | 2,695 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
