9306 東陽倉庫(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 278 | 280 | 278 | 279 | 31,000 | 1,395 |
| 2007-12-27 | 282 | 283 | 281 | 281 | 45,000 | 1,405 |
| 2007-12-26 | 280 | 283 | 280 | 282 | 86,000 | 1,410 |
| 2007-12-25 | 281 | 284 | 278 | 282 | 107,000 | 1,410 |
| 2007-12-21 | 276 | 277 | 274 | 276 | 298,000 | 1,380 |
| 2007-12-20 | 278 | 283 | 276 | 278 | 99,000 | 1,390 |
| 2007-12-19 | 282 | 282 | 277 | 278 | 116,000 | 1,390 |
| 2007-12-18 | 281 | 283 | 280 | 281 | 101,000 | 1,405 |
| 2007-12-17 | 286 | 286 | 283 | 284 | 100,000 | 1,420 |
| 2007-12-14 | 289 | 290 | 283 | 288 | 162,000 | 1,440 |
| 2007-12-13 | 292 | 292 | 289 | 289 | 121,000 | 1,445 |
| 2007-12-12 | 298 | 298 | 285 | 293 | 406,000 | 1,465 |
| 2007-12-11 | 305 | 310 | 300 | 301 | 84,000 | 1,505 |
| 2007-12-10 | 310 | 310 | 302 | 304 | 88,000 | 1,520 |
| 2007-12-07 | 302 | 305 | 300 | 303 | 108,000 | 1,515 |
| 2007-12-06 | 298 | 302 | 297 | 302 | 116,000 | 1,510 |
| 2007-12-05 | 295 | 298 | 294 | 295 | 120,000 | 1,475 |
| 2007-12-04 | 300 | 300 | 294 | 298 | 127,000 | 1,490 |
| 2007-12-03 | 311 | 311 | 284 | 300 | 192,000 | 1,500 |
| 2007-11-30 | 300 | 307 | 300 | 306 | 67,000 | 1,530 |
| 2007-11-29 | 298 | 301 | 297 | 300 | 81,000 | 1,500 |
| 2007-11-28 | 290 | 297 | 290 | 293 | 58,000 | 1,465 |
| 2007-11-27 | 286 | 289 | 280 | 287 | 145,000 | 1,435 |
| 2007-11-26 | 288 | 290 | 282 | 287 | 107,000 | 1,435 |
| 2007-11-22 | 283 | 284 | 281 | 283 | 66,000 | 1,415 |
| 2007-11-21 | 289 | 291 | 282 | 285 | 57,000 | 1,425 |
| 2007-11-20 | 283 | 283 | 275 | 283 | 110,000 | 1,415 |
| 2007-11-19 | 297 | 299 | 281 | 282 | 85,000 | 1,410 |
| 2007-11-16 | 299 | 299 | 289 | 293 | 84,000 | 1,465 |
| 2007-11-15 | 300 | 301 | 298 | 299 | 54,000 | 1,495 |
| 2007-11-14 | 299 | 300 | 295 | 297 | 109,000 | 1,485 |
| 2007-11-13 | 293 | 298 | 292 | 294 | 68,000 | 1,470 |
| 2007-11-12 | 305 | 305 | 295 | 298 | 86,000 | 1,490 |
| 2007-11-09 | 312 | 314 | 309 | 309 | 58,000 | 1,545 |
| 2007-11-08 | 314 | 316 | 310 | 311 | 56,000 | 1,555 |
| 2007-11-07 | 324 | 325 | 318 | 318 | 35,000 | 1,590 |
| 2007-11-06 | 317 | 326 | 317 | 322 | 72,000 | 1,610 |
| 2007-11-05 | 326 | 326 | 319 | 322 | 50,000 | 1,610 |
| 2007-11-02 | 324 | 326 | 324 | 324 | 32,000 | 1,620 |
| 2007-11-01 | 327 | 329 | 327 | 329 | 50,000 | 1,645 |
| 2007-10-31 | 326 | 328 | 324 | 328 | 34,000 | 1,640 |
| 2007-10-30 | 323 | 327 | 322 | 324 | 48,000 | 1,620 |
| 2007-10-29 | 325 | 325 | 322 | 325 | 48,000 | 1,625 |
| 2007-10-26 | 317 | 321 | 317 | 320 | 52,000 | 1,600 |
| 2007-10-25 | 323 | 323 | 315 | 318 | 90,000 | 1,590 |
| 2007-10-24 | 323 | 325 | 319 | 320 | 46,000 | 1,600 |
| 2007-10-23 | 320 | 322 | 319 | 320 | 43,000 | 1,600 |
| 2007-10-22 | 317 | 321 | 315 | 321 | 51,000 | 1,605 |
| 2007-10-19 | 330 | 330 | 323 | 327 | 56,000 | 1,635 |
| 2007-10-18 | 327 | 334 | 326 | 333 | 44,000 | 1,665 |
| 2007-10-17 | 332 | 334 | 326 | 328 | 106,000 | 1,640 |
| 2007-10-16 | 340 | 340 | 331 | 332 | 66,000 | 1,660 |
| 2007-10-15 | 341 | 343 | 339 | 340 | 77,000 | 1,700 |
| 2007-10-12 | 338 | 341 | 336 | 337 | 112,000 | 1,685 |
| 2007-10-11 | 332 | 337 | 330 | 337 | 112,000 | 1,685 |
| 2007-10-10 | 336 | 337 | 331 | 331 | 71,000 | 1,655 |
| 2007-10-09 | 336 | 338 | 332 | 332 | 101,000 | 1,660 |
| 2007-10-05 | 326 | 329 | 325 | 327 | 127,000 | 1,635 |
| 2007-10-04 | 328 | 329 | 325 | 325 | 123,000 | 1,625 |
| 2007-10-03 | 325 | 328 | 325 | 327 | 102,000 | 1,635 |
| 2007-10-02 | 330 | 333 | 321 | 327 | 79,000 | 1,635 |
| 2007-10-01 | 325 | 329 | 325 | 327 | 71,000 | 1,635 |
| 2007-09-28 | 329 | 330 | 322 | 323 | 55,000 | 1,615 |
| 2007-09-27 | 323 | 326 | 322 | 326 | 142,000 | 1,630 |
| 2007-09-26 | 319 | 320 | 315 | 320 | 54,000 | 1,600 |
| 2007-09-25 | 325 | 326 | 314 | 317 | 88,000 | 1,585 |
| 2007-09-21 | 323 | 326 | 321 | 323 | 52,000 | 1,615 |
| 2007-09-20 | 327 | 329 | 326 | 327 | 37,000 | 1,635 |
| 2007-09-19 | 330 | 334 | 319 | 322 | 93,000 | 1,610 |
| 2007-09-18 | 330 | 330 | 314 | 315 | 88,000 | 1,575 |
| 2007-09-14 | 334 | 334 | 322 | 326 | 111,000 | 1,630 |
| 2007-09-13 | 334 | 334 | 321 | 324 | 75,000 | 1,620 |
| 2007-09-12 | 338 | 338 | 328 | 329 | 98,000 | 1,645 |
| 2007-09-11 | 328 | 336 | 326 | 333 | 88,000 | 1,665 |
| 2007-09-10 | 333 | 338 | 332 | 333 | 75,000 | 1,665 |
| 2007-09-07 | 345 | 346 | 342 | 343 | 74,000 | 1,715 |
| 2007-09-06 | 357 | 357 | 346 | 349 | 76,000 | 1,745 |
| 2007-09-05 | 364 | 366 | 357 | 358 | 61,000 | 1,790 |
| 2007-09-04 | 365 | 370 | 361 | 362 | 31,000 | 1,810 |
| 2007-09-03 | 371 | 374 | 363 | 366 | 82,000 | 1,830 |
| 2007-08-31 | 365 | 373 | 362 | 372 | 49,000 | 1,860 |
| 2007-08-30 | 363 | 370 | 361 | 362 | 48,000 | 1,810 |
| 2007-08-29 | 368 | 369 | 358 | 361 | 67,000 | 1,805 |
| 2007-08-28 | 371 | 374 | 368 | 369 | 53,000 | 1,845 |
| 2007-08-27 | 379 | 379 | 371 | 371 | 59,000 | 1,855 |
| 2007-08-24 | 374 | 378 | 374 | 374 | 47,000 | 1,870 |
| 2007-08-23 | 375 | 380 | 375 | 379 | 28,000 | 1,895 |
| 2007-08-22 | 370 | 372 | 368 | 372 | 30,000 | 1,860 |
| 2007-08-21 | 369 | 372 | 367 | 369 | 59,000 | 1,845 |
| 2007-08-20 | 374 | 380 | 366 | 366 | 55,000 | 1,830 |
| 2007-08-17 | 385 | 389 | 365 | 365 | 95,000 | 1,825 |
| 2007-08-16 | 402 | 403 | 386 | 395 | 69,000 | 1,975 |
| 2007-08-15 | 410 | 410 | 403 | 403 | 14,000 | 2,015 |
| 2007-08-14 | 415 | 416 | 415 | 416 | 26,000 | 2,080 |
| 2007-08-13 | 406 | 416 | 404 | 415 | 37,000 | 2,075 |
| 2007-08-10 | 408 | 410 | 408 | 410 | 37,000 | 2,050 |
| 2007-08-09 | 413 | 416 | 410 | 413 | 57,000 | 2,065 |
| 2007-08-08 | 417 | 418 | 413 | 414 | 34,000 | 2,070 |
| 2007-08-07 | 422 | 425 | 415 | 415 | 23,000 | 2,075 |
| 2007-08-06 | 423 | 424 | 419 | 420 | 57,000 | 2,100 |
| 2007-08-03 | 427 | 427 | 422 | 423 | 13,000 | 2,115 |
| 2007-08-02 | 424 | 424 | 415 | 419 | 40,000 | 2,095 |
| 2007-08-01 | 423 | 427 | 419 | 419 | 43,000 | 2,095 |
| 2007-07-31 | 422 | 424 | 422 | 423 | 14,000 | 2,115 |
| 2007-07-30 | 409 | 425 | 409 | 421 | 86,000 | 2,105 |
| 2007-07-27 | 420 | 420 | 410 | 410 | 77,000 | 2,050 |
| 2007-07-26 | 423 | 423 | 421 | 421 | 53,000 | 2,105 |
| 2007-07-25 | 428 | 430 | 421 | 426 | 71,000 | 2,130 |
| 2007-07-24 | 433 | 433 | 427 | 430 | 42,000 | 2,150 |
| 2007-07-23 | 440 | 440 | 425 | 434 | 42,000 | 2,170 |
| 2007-07-20 | 444 | 448 | 443 | 444 | 31,000 | 2,220 |
| 2007-07-19 | 447 | 450 | 446 | 446 | 34,000 | 2,230 |
| 2007-07-18 | 447 | 447 | 440 | 444 | 44,000 | 2,220 |
| 2007-07-17 | 454 | 454 | 442 | 447 | 40,000 | 2,235 |
| 2007-07-13 | 446 | 449 | 445 | 449 | 33,000 | 2,245 |
| 2007-07-12 | 445 | 449 | 440 | 444 | 67,000 | 2,220 |
| 2007-07-11 | 450 | 452 | 444 | 448 | 77,000 | 2,240 |
| 2007-07-10 | 452 | 457 | 452 | 453 | 27,000 | 2,265 |
| 2007-07-09 | 452 | 457 | 451 | 455 | 35,000 | 2,275 |
| 2007-07-06 | 452 | 453 | 448 | 452 | 64,000 | 2,260 |
| 2007-07-05 | 460 | 463 | 456 | 460 | 33,000 | 2,300 |
| 2007-07-04 | 461 | 462 | 459 | 460 | 49,000 | 2,300 |
| 2007-07-03 | 453 | 463 | 453 | 459 | 68,000 | 2,295 |
| 2007-07-02 | 456 | 458 | 452 | 453 | 98,000 | 2,265 |
| 2007-06-29 | 444 | 456 | 444 | 452 | 92,000 | 2,260 |
| 2007-06-28 | 438 | 444 | 438 | 441 | 99,000 | 2,205 |
| 2007-06-27 | 436 | 441 | 434 | 436 | 94,000 | 2,180 |
| 2007-06-26 | 440 | 442 | 434 | 440 | 105,000 | 2,200 |
| 2007-06-25 | 452 | 452 | 439 | 440 | 102,000 | 2,200 |
| 2007-06-22 | 455 | 456 | 447 | 449 | 84,000 | 2,245 |
| 2007-06-21 | 461 | 461 | 454 | 455 | 85,000 | 2,275 |
| 2007-06-20 | 467 | 473 | 461 | 462 | 55,000 | 2,310 |
| 2007-06-19 | 473 | 473 | 466 | 466 | 27,000 | 2,330 |
| 2007-06-18 | 468 | 473 | 468 | 469 | 77,000 | 2,345 |
| 2007-06-15 | 463 | 463 | 458 | 459 | 46,000 | 2,295 |
| 2007-06-14 | 460 | 467 | 458 | 460 | 47,000 | 2,300 |
| 2007-06-13 | 452 | 464 | 452 | 455 | 62,000 | 2,275 |
| 2007-06-12 | 474 | 475 | 457 | 459 | 106,000 | 2,295 |
| 2007-06-11 | 485 | 485 | 473 | 475 | 108,000 | 2,375 |
| 2007-06-08 | 490 | 490 | 472 | 477 | 247,000 | 2,385 |
| 2007-06-07 | 477 | 493 | 475 | 490 | 510,000 | 2,450 |
| 2007-06-06 | 485 | 494 | 478 | 487 | 987,000 | 2,435 |
| 2007-06-05 | 449 | 476 | 446 | 474 | 522,000 | 2,370 |
| 2007-06-04 | 443 | 453 | 440 | 446 | 139,000 | 2,230 |
| 2007-06-01 | 443 | 444 | 439 | 440 | 68,000 | 2,200 |
| 2007-05-31 | 431 | 446 | 431 | 443 | 93,000 | 2,215 |
| 2007-05-30 | 434 | 434 | 428 | 430 | 29,000 | 2,150 |
| 2007-05-29 | 425 | 431 | 425 | 429 | 41,000 | 2,145 |
| 2007-05-28 | 431 | 431 | 425 | 425 | 50,000 | 2,125 |
| 2007-05-25 | 433 | 434 | 428 | 429 | 70,000 | 2,145 |
| 2007-05-24 | 431 | 432 | 425 | 428 | 29,000 | 2,140 |
| 2007-05-23 | 432 | 438 | 432 | 432 | 87,000 | 2,160 |
| 2007-05-22 | 431 | 432 | 429 | 430 | 86,000 | 2,150 |
| 2007-05-21 | 439 | 439 | 432 | 432 | 52,000 | 2,160 |
| 2007-05-18 | 444 | 447 | 436 | 439 | 69,000 | 2,195 |
| 2007-05-17 | 446 | 449 | 443 | 443 | 32,000 | 2,215 |
| 2007-05-16 | 450 | 451 | 444 | 444 | 45,000 | 2,220 |
| 2007-05-15 | 455 | 455 | 450 | 450 | 55,000 | 2,250 |
| 2007-05-14 | 465 | 465 | 456 | 458 | 16,000 | 2,290 |
| 2007-05-11 | 460 | 462 | 456 | 456 | 26,000 | 2,280 |
| 2007-05-10 | 461 | 467 | 459 | 462 | 48,000 | 2,310 |
| 2007-05-09 | 463 | 465 | 462 | 465 | 25,000 | 2,325 |
| 2007-05-08 | 466 | 466 | 461 | 463 | 21,000 | 2,315 |
| 2007-05-07 | 466 | 470 | 463 | 466 | 46,000 | 2,330 |
| 2007-05-02 | 465 | 467 | 459 | 463 | 52,000 | 2,315 |
| 2007-05-01 | 468 | 468 | 460 | 463 | 38,000 | 2,315 |
| 2007-04-27 | 455 | 470 | 454 | 470 | 125,000 | 2,350 |
| 2007-04-26 | 447 | 455 | 446 | 455 | 98,000 | 2,275 |
| 2007-04-25 | 455 | 455 | 446 | 447 | 43,000 | 2,235 |
| 2007-04-24 | 447 | 448 | 443 | 448 | 38,000 | 2,240 |
| 2007-04-23 | 452 | 452 | 443 | 443 | 76,000 | 2,215 |
| 2007-04-20 | 450 | 453 | 443 | 448 | 71,000 | 2,240 |
| 2007-04-19 | 452 | 453 | 445 | 450 | 42,000 | 2,250 |
| 2007-04-18 | 451 | 456 | 450 | 452 | 64,000 | 2,260 |
| 2007-04-17 | 456 | 456 | 445 | 447 | 68,000 | 2,235 |
| 2007-04-16 | 452 | 455 | 451 | 451 | 57,000 | 2,255 |
| 2007-04-13 | 457 | 458 | 447 | 447 | 110,000 | 2,235 |
| 2007-04-12 | 459 | 460 | 451 | 460 | 53,000 | 2,300 |
| 2007-04-11 | 458 | 459 | 455 | 457 | 45,000 | 2,285 |
| 2007-04-10 | 455 | 459 | 455 | 457 | 39,000 | 2,285 |
| 2007-04-09 | 453 | 457 | 450 | 455 | 53,000 | 2,275 |
| 2007-04-06 | 456 | 457 | 448 | 448 | 45,000 | 2,240 |
| 2007-04-05 | 455 | 460 | 452 | 452 | 90,000 | 2,260 |
| 2007-04-04 | 445 | 454 | 445 | 452 | 86,000 | 2,260 |
| 2007-04-03 | 455 | 458 | 436 | 440 | 215,000 | 2,200 |
| 2007-04-02 | 468 | 470 | 446 | 451 | 104,000 | 2,255 |
| 2007-03-30 | 467 | 477 | 466 | 468 | 81,000 | 2,340 |
| 2007-03-29 | 461 | 474 | 455 | 466 | 45,000 | 2,330 |
| 2007-03-28 | 462 | 468 | 461 | 464 | 44,000 | 2,320 |
| 2007-03-27 | 470 | 474 | 464 | 465 | 76,000 | 2,325 |
| 2007-03-26 | 484 | 484 | 474 | 475 | 71,000 | 2,375 |
| 2007-03-23 | 488 | 488 | 475 | 478 | 108,000 | 2,390 |
| 2007-03-22 | 487 | 492 | 486 | 486 | 82,000 | 2,430 |
| 2007-03-20 | 472 | 484 | 472 | 482 | 74,000 | 2,410 |
| 2007-03-19 | 472 | 477 | 470 | 471 | 67,000 | 2,355 |
| 2007-03-16 | 471 | 472 | 465 | 468 | 59,000 | 2,340 |
| 2007-03-15 | 476 | 483 | 474 | 475 | 50,000 | 2,375 |
| 2007-03-14 | 477 | 482 | 473 | 473 | 89,000 | 2,365 |
| 2007-03-13 | 500 | 502 | 490 | 490 | 136,000 | 2,450 |
| 2007-03-12 | 495 | 496 | 480 | 496 | 157,000 | 2,480 |
| 2007-03-09 | 485 | 494 | 480 | 480 | 266,000 | 2,400 |
| 2007-03-08 | 463 | 475 | 461 | 475 | 99,000 | 2,375 |
| 2007-03-07 | 477 | 477 | 460 | 461 | 72,000 | 2,305 |
| 2007-03-06 | 441 | 463 | 441 | 463 | 86,000 | 2,315 |
| 2007-03-05 | 458 | 460 | 443 | 443 | 146,000 | 2,215 |
| 2007-03-02 | 463 | 467 | 458 | 463 | 58,000 | 2,315 |
| 2007-03-01 | 477 | 478 | 463 | 465 | 86,000 | 2,325 |
| 2007-02-28 | 454 | 472 | 451 | 472 | 169,000 | 2,360 |
| 2007-02-27 | 485 | 488 | 483 | 484 | 87,000 | 2,420 |
| 2007-02-26 | 489 | 497 | 486 | 488 | 142,000 | 2,440 |
| 2007-02-23 | 482 | 492 | 482 | 491 | 153,000 | 2,455 |
| 2007-02-22 | 488 | 490 | 485 | 489 | 87,000 | 2,445 |
| 2007-02-21 | 495 | 497 | 490 | 493 | 173,000 | 2,465 |
| 2007-02-20 | 494 | 498 | 490 | 496 | 122,000 | 2,480 |
| 2007-02-19 | 486 | 494 | 485 | 490 | 105,000 | 2,450 |
| 2007-02-16 | 492 | 494 | 490 | 491 | 52,000 | 2,455 |
| 2007-02-15 | 493 | 497 | 490 | 496 | 76,000 | 2,480 |
| 2007-02-14 | 498 | 500 | 493 | 493 | 126,000 | 2,465 |
| 2007-02-13 | 487 | 498 | 487 | 498 | 131,000 | 2,490 |
| 2007-02-09 | 488 | 492 | 481 | 488 | 161,000 | 2,440 |
| 2007-02-08 | 475 | 487 | 475 | 486 | 246,000 | 2,430 |
| 2007-02-07 | 473 | 475 | 473 | 473 | 79,000 | 2,365 |
| 2007-02-06 | 474 | 475 | 470 | 473 | 122,000 | 2,365 |
| 2007-02-05 | 476 | 476 | 470 | 471 | 104,000 | 2,355 |
| 2007-02-02 | 463 | 472 | 463 | 471 | 177,000 | 2,355 |
| 2007-02-01 | 458 | 465 | 456 | 463 | 103,000 | 2,315 |
| 2007-01-31 | 455 | 460 | 455 | 459 | 115,000 | 2,295 |
| 2007-01-30 | 454 | 464 | 451 | 454 | 110,000 | 2,270 |
| 2007-01-29 | 453 | 454 | 448 | 450 | 122,000 | 2,250 |
| 2007-01-26 | 459 | 460 | 450 | 454 | 182,000 | 2,270 |
| 2007-01-25 | 469 | 469 | 461 | 461 | 72,000 | 2,305 |
| 2007-01-24 | 472 | 473 | 468 | 468 | 99,000 | 2,340 |
| 2007-01-23 | 464 | 466 | 461 | 465 | 57,000 | 2,325 |
| 2007-01-22 | 475 | 475 | 460 | 464 | 101,000 | 2,320 |
| 2007-01-19 | 472 | 474 | 465 | 473 | 224,000 | 2,365 |
| 2007-01-18 | 452 | 473 | 448 | 465 | 582,000 | 2,325 |
| 2007-01-17 | 445 | 446 | 441 | 445 | 77,000 | 2,225 |
| 2007-01-16 | 441 | 449 | 440 | 441 | 181,000 | 2,205 |
| 2007-01-15 | 428 | 436 | 428 | 436 | 108,000 | 2,180 |
| 2007-01-12 | 420 | 435 | 420 | 431 | 109,000 | 2,155 |
| 2007-01-11 | 417 | 423 | 417 | 419 | 52,000 | 2,095 |
| 2007-01-10 | 422 | 422 | 417 | 417 | 42,000 | 2,085 |
| 2007-01-09 | 422 | 423 | 420 | 422 | 82,000 | 2,110 |
| 2007-01-05 | 431 | 431 | 422 | 423 | 69,000 | 2,115 |
| 2007-01-04 | 436 | 436 | 428 | 430 | 43,000 | 2,150 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株