9306 東陽倉庫(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3016816916816914,000845
2008-12-2916616816616842,000840
2008-12-2616816816616721,000835
2008-12-2516816916616862,000840
2008-12-2416917016716751,000835
2008-12-2216717116517146,000855
2008-12-1917117216616776,000835
2008-12-1817317617317420,000870
2008-12-1717617617317535,000875
2008-12-1617717717417647,000880
2008-12-1518118117617640,000880
2008-12-1218619017517679,000880
2008-12-1117618117518157,000905
2008-12-1017417617217630,000880
2008-12-0918118117517792,000885
2008-12-0817217416917190,000855
2008-12-0517317517217236,000860
2008-12-0417418517417550,000875
2008-12-0317817817217350,000865
2008-12-0218018117717737,000885
2008-12-0119219318518534,000925
2008-11-2818819218819222,000960
2008-11-2718418918418918,000945
2008-11-2618618918518928,000945
2008-11-2519820018319070,000950
2008-11-2117718717318360,000915
2008-11-2019319318018071,000900
2008-11-1919419619019238,000960
2008-11-1819319718919434,000970
2008-11-1719619719219227,000960
2008-11-1419820119519642,000980
2008-11-1319419519019352,000965
2008-11-1219420019419726,000985
2008-11-1119820419619952,000995
2008-11-1019920219620219,0001,010
2008-11-0720020319619835,000990
2008-11-0621021020120139,0001,005
2008-11-0521321320721249,0001,060
2008-11-0420621020220743,0001,035
2008-10-3121021420220538,0001,025
2008-10-3021021420821199,0001,055
2008-10-2921521519921061,0001,050
2008-10-2819820019220046,0001,000
2008-10-2721021019619964,000995
2008-10-2420521020020046,0001,000
2008-10-2320821320321354,0001,065
2008-10-2221421720621170,0001,055
2008-10-2122022021521561,0001,075
2008-10-2020521520521049,0001,050
2008-10-1720220219720045,0001,000
2008-10-1618519918519744,000985
2008-10-1518819718819744,000985
2008-10-14181199180193111,000965
2008-10-10178181170175107,000875
2008-10-0917219017218385,000915
2008-10-08182190171171135,000855
2008-10-07162187162185352,000925
2008-10-0620921119720267,0001,010
2008-10-03222223211211187,0001,055
2008-10-0222422622422623,0001,130
2008-10-0122722922622926,0001,145
2008-09-3022322621922640,0001,130
2008-09-2922623222622719,0001,135
2008-09-2623123322422760,0001,135
2008-09-2523823823023237,0001,160
2008-09-2422923622923626,0001,180
2008-09-2223123323023058,0001,150
2008-09-19242242228232109,0001,160
2008-09-1822925522525077,0001,250
2008-09-1722722922722822,0001,140
2008-09-1622522822422647,0001,130
2008-09-1222423022423059,0001,150
2008-09-1122622922622823,0001,140
2008-09-1022623022622859,0001,140
2008-09-0922822822622713,0001,135
2008-09-0822223022222827,0001,140
2008-09-0522622622222545,0001,125
2008-09-0422823122822945,0001,145
2008-09-0322722922722924,0001,145
2008-09-0222522622422520,0001,125
2008-09-0122922922422526,0001,125
2008-08-2922322822322823,0001,140
2008-08-2822322322222211,0001,110
2008-08-2722022322022330,0001,115
2008-08-2622622822022552,0001,125
2008-08-2523123122822929,0001,145
2008-08-2222622622322616,0001,130
2008-08-2122522522422415,0001,120
2008-08-202272272262279,0001,135
2008-08-1922722722522615,0001,130
2008-08-1822523022422822,0001,140
2008-08-1522022522022511,0001,125
2008-08-1421922321922222,0001,110
2008-08-1322722722322322,0001,115
2008-08-1222822922722730,0001,135
2008-08-1123123222822830,0001,140
2008-08-0823123223023139,0001,155
2008-08-0723523523223315,0001,165
2008-08-0623323523323529,0001,175
2008-08-0523323523223321,0001,165
2008-08-042322322322329,0001,160
2008-08-0123523623323311,0001,165
2008-07-3123724023523723,0001,185
2008-07-3023423923423837,0001,190
2008-07-2923223323023336,0001,165
2008-07-2823623823523518,0001,175
2008-07-2523723823523531,0001,175
2008-07-2423624023524066,0001,200
2008-07-2323223623223541,0001,175
2008-07-2223223323123216,0001,160
2008-07-1823123222922911,0001,145
2008-07-1723123322923124,0001,155
2008-07-1622923122923025,0001,150
2008-07-1523123122922944,0001,145
2008-07-1423023323023026,0001,150
2008-07-1122923022923022,0001,150
2008-07-1023023222922927,0001,145
2008-07-0923223223023036,0001,150
2008-07-0823123323023040,0001,150
2008-07-0723223323123132,0001,155
2008-07-0423523823223237,0001,160
2008-07-0323123322923382,0001,165
2008-07-0223923923323361,0001,165
2008-07-0123823923723826,0001,190
2008-06-30242248232237100,0001,185
2008-06-2723123523123246,0001,160
2008-06-2623723723623615,0001,180
2008-06-2523623623423537,0001,175
2008-06-2423323623323619,0001,180
2008-06-2323223323023332,0001,165
2008-06-2023423623323377,0001,165
2008-06-1923423523223360,0001,165
2008-06-1823723723523627,0001,180
2008-06-1723323723323657,0001,180
2008-06-1623223523223432,0001,170
2008-06-1323423523123184,0001,155
2008-06-1223223523123569,0001,175
2008-06-1123223423023165,0001,155
2008-06-1023723723323357,0001,165
2008-06-0923323623323384,0001,165
2008-06-06240247238239103,0001,195
2008-06-0523223623223542,0001,175
2008-06-0423223423223322,0001,165
2008-06-0323323423123243,0001,160
2008-06-0223423923423659,0001,180
2008-05-3023023523023352,0001,165
2008-05-2922923222823231,0001,160
2008-05-2823523522822838,0001,140
2008-05-2722923522923572,0001,175
2008-05-2623023022822850,0001,140
2008-05-2322723022722849,0001,140
2008-05-2222422722422716,0001,135
2008-05-2122823122622756,0001,135
2008-05-2023523623323347,0001,165
2008-05-1923523823423583,0001,175
2008-05-1623623623223230,0001,160
2008-05-1523323523123256,0001,160
2008-05-14229237225235118,0001,175
2008-05-1322823022723025,0001,150
2008-05-1222722922522721,0001,135
2008-05-0923323623023031,0001,150
2008-05-0823523922923243,0001,160
2008-05-0722823422723242,0001,160
2008-05-0222422922422725,0001,135
2008-05-0122722722322338,0001,115
2008-04-3023023022522939,0001,145
2008-04-2822422822422642,0001,130
2008-04-2522622722222349,0001,115
2008-04-2422222422022137,0001,105
2008-04-2321321721221630,0001,080
2008-04-2221921921521633,0001,080
2008-04-21220228219220121,0001,100
2008-04-1821621821621830,0001,090
2008-04-1721221221021240,0001,060
2008-04-1621121120720844,0001,040
2008-04-1520520920520727,0001,035
2008-04-1421021120520643,0001,030
2008-04-11208213208213111,0001,065
2008-04-1021021221021233,0001,060
2008-04-0921821921121165,0001,055
2008-04-0822122421922055,0001,100
2008-04-0721722121622144,0001,105
2008-04-0421721921521726,0001,085
2008-04-0321421721121756,0001,085
2008-04-0221521821321525,0001,075
2008-04-0120821220821044,0001,050
2008-03-3121021120820922,0001,045
2008-03-2821321521321528,0001,075
2008-03-2720821420821328,0001,065
2008-03-2621521621221532,0001,075
2008-03-25221221215217118,0001,085
2008-03-2421721721221477,0001,070
2008-03-21202207202207144,0001,035
2008-03-1920120220020270,0001,010
2008-03-18197201195195117,000975
2008-03-17193200193200127,0001,000
2008-03-14202205191196478,000980
2008-03-13220221207207235,0001,035
2008-03-12230233222224112,0001,120
2008-03-1122922922622667,0001,130
2008-03-1022823522622673,0001,130
2008-03-0723223722722885,0001,140
2008-03-0623024022723559,0001,175
2008-03-0523123322622876,0001,140
2008-03-0423823823323341,0001,165
2008-03-0323823923123387,0001,165
2008-02-2924324524024047,0001,200
2008-02-2824624724424433,0001,220
2008-02-2724524724424495,0001,220
2008-02-2625225224324459,0001,220
2008-02-25248253245248113,0001,240
2008-02-2224524924224352,0001,215
2008-02-2124325524324849,0001,240
2008-02-2024824923924170,0001,205
2008-02-1924624924524582,0001,225
2008-02-1824425524424681,0001,230
2008-02-1524225024224981,0001,245
2008-02-14245252243245103,0001,225
2008-02-1324024424024233,0001,210
2008-02-1223823923623852,0001,190
2008-02-0824124724124138,0001,205
2008-02-0724024524024349,0001,215
2008-02-0624424724224257,0001,210
2008-02-0524925624925156,0001,255
2008-02-0425425624524958,0001,245
2008-02-0124625124624671,0001,230
2008-01-3123924623524681,0001,230
2008-01-3024224923623976,0001,195
2008-01-2924224624224233,0001,210
2008-01-2823524523523862,0001,190
2008-01-2523924323824061,0001,200
2008-01-2423023423023445,0001,170
2008-01-2322723522622882,0001,140
2008-01-2223223222422473,0001,120
2008-01-2124424423723774,0001,185
2008-01-1823524423524365,0001,215
2008-01-1723624023523887,0001,190
2008-01-16239244229235100,0001,175
2008-01-15263263247248172,0001,240
2008-01-1127027226326385,0001,315
2008-01-1026727226726980,0001,345
2008-01-0926226526026591,0001,325
2008-01-0826026426026172,0001,305
2008-01-07262264260263109,0001,315
2008-01-0427427426426463,0001,320

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