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 |
---|---|---|---|---|---|---|
2008-12-30 | 168 | 169 | 168 | 169 | 14,000 | 845 |
2008-12-29 | 166 | 168 | 166 | 168 | 42,000 | 840 |
2008-12-26 | 168 | 168 | 166 | 167 | 21,000 | 835 |
2008-12-25 | 168 | 169 | 166 | 168 | 62,000 | 840 |
2008-12-24 | 169 | 170 | 167 | 167 | 51,000 | 835 |
2008-12-22 | 167 | 171 | 165 | 171 | 46,000 | 855 |
2008-12-19 | 171 | 172 | 166 | 167 | 76,000 | 835 |
2008-12-18 | 173 | 176 | 173 | 174 | 20,000 | 870 |
2008-12-17 | 176 | 176 | 173 | 175 | 35,000 | 875 |
2008-12-16 | 177 | 177 | 174 | 176 | 47,000 | 880 |
2008-12-15 | 181 | 181 | 176 | 176 | 40,000 | 880 |
2008-12-12 | 186 | 190 | 175 | 176 | 79,000 | 880 |
2008-12-11 | 176 | 181 | 175 | 181 | 57,000 | 905 |
2008-12-10 | 174 | 176 | 172 | 176 | 30,000 | 880 |
2008-12-09 | 181 | 181 | 175 | 177 | 92,000 | 885 |
2008-12-08 | 172 | 174 | 169 | 171 | 90,000 | 855 |
2008-12-05 | 173 | 175 | 172 | 172 | 36,000 | 860 |
2008-12-04 | 174 | 185 | 174 | 175 | 50,000 | 875 |
2008-12-03 | 178 | 178 | 172 | 173 | 50,000 | 865 |
2008-12-02 | 180 | 181 | 177 | 177 | 37,000 | 885 |
2008-12-01 | 192 | 193 | 185 | 185 | 34,000 | 925 |
2008-11-28 | 188 | 192 | 188 | 192 | 22,000 | 960 |
2008-11-27 | 184 | 189 | 184 | 189 | 18,000 | 945 |
2008-11-26 | 186 | 189 | 185 | 189 | 28,000 | 945 |
2008-11-25 | 198 | 200 | 183 | 190 | 70,000 | 950 |
2008-11-21 | 177 | 187 | 173 | 183 | 60,000 | 915 |
2008-11-20 | 193 | 193 | 180 | 180 | 71,000 | 900 |
2008-11-19 | 194 | 196 | 190 | 192 | 38,000 | 960 |
2008-11-18 | 193 | 197 | 189 | 194 | 34,000 | 970 |
2008-11-17 | 196 | 197 | 192 | 192 | 27,000 | 960 |
2008-11-14 | 198 | 201 | 195 | 196 | 42,000 | 980 |
2008-11-13 | 194 | 195 | 190 | 193 | 52,000 | 965 |
2008-11-12 | 194 | 200 | 194 | 197 | 26,000 | 985 |
2008-11-11 | 198 | 204 | 196 | 199 | 52,000 | 995 |
2008-11-10 | 199 | 202 | 196 | 202 | 19,000 | 1,010 |
2008-11-07 | 200 | 203 | 196 | 198 | 35,000 | 990 |
2008-11-06 | 210 | 210 | 201 | 201 | 39,000 | 1,005 |
2008-11-05 | 213 | 213 | 207 | 212 | 49,000 | 1,060 |
2008-11-04 | 206 | 210 | 202 | 207 | 43,000 | 1,035 |
2008-10-31 | 210 | 214 | 202 | 205 | 38,000 | 1,025 |
2008-10-30 | 210 | 214 | 208 | 211 | 99,000 | 1,055 |
2008-10-29 | 215 | 215 | 199 | 210 | 61,000 | 1,050 |
2008-10-28 | 198 | 200 | 192 | 200 | 46,000 | 1,000 |
2008-10-27 | 210 | 210 | 196 | 199 | 64,000 | 995 |
2008-10-24 | 205 | 210 | 200 | 200 | 46,000 | 1,000 |
2008-10-23 | 208 | 213 | 203 | 213 | 54,000 | 1,065 |
2008-10-22 | 214 | 217 | 206 | 211 | 70,000 | 1,055 |
2008-10-21 | 220 | 220 | 215 | 215 | 61,000 | 1,075 |
2008-10-20 | 205 | 215 | 205 | 210 | 49,000 | 1,050 |
2008-10-17 | 202 | 202 | 197 | 200 | 45,000 | 1,000 |
2008-10-16 | 185 | 199 | 185 | 197 | 44,000 | 985 |
2008-10-15 | 188 | 197 | 188 | 197 | 44,000 | 985 |
2008-10-14 | 181 | 199 | 180 | 193 | 111,000 | 965 |
2008-10-10 | 178 | 181 | 170 | 175 | 107,000 | 875 |
2008-10-09 | 172 | 190 | 172 | 183 | 85,000 | 915 |
2008-10-08 | 182 | 190 | 171 | 171 | 135,000 | 855 |
2008-10-07 | 162 | 187 | 162 | 185 | 352,000 | 925 |
2008-10-06 | 209 | 211 | 197 | 202 | 67,000 | 1,010 |
2008-10-03 | 222 | 223 | 211 | 211 | 187,000 | 1,055 |
2008-10-02 | 224 | 226 | 224 | 226 | 23,000 | 1,130 |
2008-10-01 | 227 | 229 | 226 | 229 | 26,000 | 1,145 |
2008-09-30 | 223 | 226 | 219 | 226 | 40,000 | 1,130 |
2008-09-29 | 226 | 232 | 226 | 227 | 19,000 | 1,135 |
2008-09-26 | 231 | 233 | 224 | 227 | 60,000 | 1,135 |
2008-09-25 | 238 | 238 | 230 | 232 | 37,000 | 1,160 |
2008-09-24 | 229 | 236 | 229 | 236 | 26,000 | 1,180 |
2008-09-22 | 231 | 233 | 230 | 230 | 58,000 | 1,150 |
2008-09-19 | 242 | 242 | 228 | 232 | 109,000 | 1,160 |
2008-09-18 | 229 | 255 | 225 | 250 | 77,000 | 1,250 |
2008-09-17 | 227 | 229 | 227 | 228 | 22,000 | 1,140 |
2008-09-16 | 225 | 228 | 224 | 226 | 47,000 | 1,130 |
2008-09-12 | 224 | 230 | 224 | 230 | 59,000 | 1,150 |
2008-09-11 | 226 | 229 | 226 | 228 | 23,000 | 1,140 |
2008-09-10 | 226 | 230 | 226 | 228 | 59,000 | 1,140 |
2008-09-09 | 228 | 228 | 226 | 227 | 13,000 | 1,135 |
2008-09-08 | 222 | 230 | 222 | 228 | 27,000 | 1,140 |
2008-09-05 | 226 | 226 | 222 | 225 | 45,000 | 1,125 |
2008-09-04 | 228 | 231 | 228 | 229 | 45,000 | 1,145 |
2008-09-03 | 227 | 229 | 227 | 229 | 24,000 | 1,145 |
2008-09-02 | 225 | 226 | 224 | 225 | 20,000 | 1,125 |
2008-09-01 | 229 | 229 | 224 | 225 | 26,000 | 1,125 |
2008-08-29 | 223 | 228 | 223 | 228 | 23,000 | 1,140 |
2008-08-28 | 223 | 223 | 222 | 222 | 11,000 | 1,110 |
2008-08-27 | 220 | 223 | 220 | 223 | 30,000 | 1,115 |
2008-08-26 | 226 | 228 | 220 | 225 | 52,000 | 1,125 |
2008-08-25 | 231 | 231 | 228 | 229 | 29,000 | 1,145 |
2008-08-22 | 226 | 226 | 223 | 226 | 16,000 | 1,130 |
2008-08-21 | 225 | 225 | 224 | 224 | 15,000 | 1,120 |
2008-08-20 | 227 | 227 | 226 | 227 | 9,000 | 1,135 |
2008-08-19 | 227 | 227 | 225 | 226 | 15,000 | 1,130 |
2008-08-18 | 225 | 230 | 224 | 228 | 22,000 | 1,140 |
2008-08-15 | 220 | 225 | 220 | 225 | 11,000 | 1,125 |
2008-08-14 | 219 | 223 | 219 | 222 | 22,000 | 1,110 |
2008-08-13 | 227 | 227 | 223 | 223 | 22,000 | 1,115 |
2008-08-12 | 228 | 229 | 227 | 227 | 30,000 | 1,135 |
2008-08-11 | 231 | 232 | 228 | 228 | 30,000 | 1,140 |
2008-08-08 | 231 | 232 | 230 | 231 | 39,000 | 1,155 |
2008-08-07 | 235 | 235 | 232 | 233 | 15,000 | 1,165 |
2008-08-06 | 233 | 235 | 233 | 235 | 29,000 | 1,175 |
2008-08-05 | 233 | 235 | 232 | 233 | 21,000 | 1,165 |
2008-08-04 | 232 | 232 | 232 | 232 | 9,000 | 1,160 |
2008-08-01 | 235 | 236 | 233 | 233 | 11,000 | 1,165 |
2008-07-31 | 237 | 240 | 235 | 237 | 23,000 | 1,185 |
2008-07-30 | 234 | 239 | 234 | 238 | 37,000 | 1,190 |
2008-07-29 | 232 | 233 | 230 | 233 | 36,000 | 1,165 |
2008-07-28 | 236 | 238 | 235 | 235 | 18,000 | 1,175 |
2008-07-25 | 237 | 238 | 235 | 235 | 31,000 | 1,175 |
2008-07-24 | 236 | 240 | 235 | 240 | 66,000 | 1,200 |
2008-07-23 | 232 | 236 | 232 | 235 | 41,000 | 1,175 |
2008-07-22 | 232 | 233 | 231 | 232 | 16,000 | 1,160 |
2008-07-18 | 231 | 232 | 229 | 229 | 11,000 | 1,145 |
2008-07-17 | 231 | 233 | 229 | 231 | 24,000 | 1,155 |
2008-07-16 | 229 | 231 | 229 | 230 | 25,000 | 1,150 |
2008-07-15 | 231 | 231 | 229 | 229 | 44,000 | 1,145 |
2008-07-14 | 230 | 233 | 230 | 230 | 26,000 | 1,150 |
2008-07-11 | 229 | 230 | 229 | 230 | 22,000 | 1,150 |
2008-07-10 | 230 | 232 | 229 | 229 | 27,000 | 1,145 |
2008-07-09 | 232 | 232 | 230 | 230 | 36,000 | 1,150 |
2008-07-08 | 231 | 233 | 230 | 230 | 40,000 | 1,150 |
2008-07-07 | 232 | 233 | 231 | 231 | 32,000 | 1,155 |
2008-07-04 | 235 | 238 | 232 | 232 | 37,000 | 1,160 |
2008-07-03 | 231 | 233 | 229 | 233 | 82,000 | 1,165 |
2008-07-02 | 239 | 239 | 233 | 233 | 61,000 | 1,165 |
2008-07-01 | 238 | 239 | 237 | 238 | 26,000 | 1,190 |
2008-06-30 | 242 | 248 | 232 | 237 | 100,000 | 1,185 |
2008-06-27 | 231 | 235 | 231 | 232 | 46,000 | 1,160 |
2008-06-26 | 237 | 237 | 236 | 236 | 15,000 | 1,180 |
2008-06-25 | 236 | 236 | 234 | 235 | 37,000 | 1,175 |
2008-06-24 | 233 | 236 | 233 | 236 | 19,000 | 1,180 |
2008-06-23 | 232 | 233 | 230 | 233 | 32,000 | 1,165 |
2008-06-20 | 234 | 236 | 233 | 233 | 77,000 | 1,165 |
2008-06-19 | 234 | 235 | 232 | 233 | 60,000 | 1,165 |
2008-06-18 | 237 | 237 | 235 | 236 | 27,000 | 1,180 |
2008-06-17 | 233 | 237 | 233 | 236 | 57,000 | 1,180 |
2008-06-16 | 232 | 235 | 232 | 234 | 32,000 | 1,170 |
2008-06-13 | 234 | 235 | 231 | 231 | 84,000 | 1,155 |
2008-06-12 | 232 | 235 | 231 | 235 | 69,000 | 1,175 |
2008-06-11 | 232 | 234 | 230 | 231 | 65,000 | 1,155 |
2008-06-10 | 237 | 237 | 233 | 233 | 57,000 | 1,165 |
2008-06-09 | 233 | 236 | 233 | 233 | 84,000 | 1,165 |
2008-06-06 | 240 | 247 | 238 | 239 | 103,000 | 1,195 |
2008-06-05 | 232 | 236 | 232 | 235 | 42,000 | 1,175 |
2008-06-04 | 232 | 234 | 232 | 233 | 22,000 | 1,165 |
2008-06-03 | 233 | 234 | 231 | 232 | 43,000 | 1,160 |
2008-06-02 | 234 | 239 | 234 | 236 | 59,000 | 1,180 |
2008-05-30 | 230 | 235 | 230 | 233 | 52,000 | 1,165 |
2008-05-29 | 229 | 232 | 228 | 232 | 31,000 | 1,160 |
2008-05-28 | 235 | 235 | 228 | 228 | 38,000 | 1,140 |
2008-05-27 | 229 | 235 | 229 | 235 | 72,000 | 1,175 |
2008-05-26 | 230 | 230 | 228 | 228 | 50,000 | 1,140 |
2008-05-23 | 227 | 230 | 227 | 228 | 49,000 | 1,140 |
2008-05-22 | 224 | 227 | 224 | 227 | 16,000 | 1,135 |
2008-05-21 | 228 | 231 | 226 | 227 | 56,000 | 1,135 |
2008-05-20 | 235 | 236 | 233 | 233 | 47,000 | 1,165 |
2008-05-19 | 235 | 238 | 234 | 235 | 83,000 | 1,175 |
2008-05-16 | 236 | 236 | 232 | 232 | 30,000 | 1,160 |
2008-05-15 | 233 | 235 | 231 | 232 | 56,000 | 1,160 |
2008-05-14 | 229 | 237 | 225 | 235 | 118,000 | 1,175 |
2008-05-13 | 228 | 230 | 227 | 230 | 25,000 | 1,150 |
2008-05-12 | 227 | 229 | 225 | 227 | 21,000 | 1,135 |
2008-05-09 | 233 | 236 | 230 | 230 | 31,000 | 1,150 |
2008-05-08 | 235 | 239 | 229 | 232 | 43,000 | 1,160 |
2008-05-07 | 228 | 234 | 227 | 232 | 42,000 | 1,160 |
2008-05-02 | 224 | 229 | 224 | 227 | 25,000 | 1,135 |
2008-05-01 | 227 | 227 | 223 | 223 | 38,000 | 1,115 |
2008-04-30 | 230 | 230 | 225 | 229 | 39,000 | 1,145 |
2008-04-28 | 224 | 228 | 224 | 226 | 42,000 | 1,130 |
2008-04-25 | 226 | 227 | 222 | 223 | 49,000 | 1,115 |
2008-04-24 | 222 | 224 | 220 | 221 | 37,000 | 1,105 |
2008-04-23 | 213 | 217 | 212 | 216 | 30,000 | 1,080 |
2008-04-22 | 219 | 219 | 215 | 216 | 33,000 | 1,080 |
2008-04-21 | 220 | 228 | 219 | 220 | 121,000 | 1,100 |
2008-04-18 | 216 | 218 | 216 | 218 | 30,000 | 1,090 |
2008-04-17 | 212 | 212 | 210 | 212 | 40,000 | 1,060 |
2008-04-16 | 211 | 211 | 207 | 208 | 44,000 | 1,040 |
2008-04-15 | 205 | 209 | 205 | 207 | 27,000 | 1,035 |
2008-04-14 | 210 | 211 | 205 | 206 | 43,000 | 1,030 |
2008-04-11 | 208 | 213 | 208 | 213 | 111,000 | 1,065 |
2008-04-10 | 210 | 212 | 210 | 212 | 33,000 | 1,060 |
2008-04-09 | 218 | 219 | 211 | 211 | 65,000 | 1,055 |
2008-04-08 | 221 | 224 | 219 | 220 | 55,000 | 1,100 |
2008-04-07 | 217 | 221 | 216 | 221 | 44,000 | 1,105 |
2008-04-04 | 217 | 219 | 215 | 217 | 26,000 | 1,085 |
2008-04-03 | 214 | 217 | 211 | 217 | 56,000 | 1,085 |
2008-04-02 | 215 | 218 | 213 | 215 | 25,000 | 1,075 |
2008-04-01 | 208 | 212 | 208 | 210 | 44,000 | 1,050 |
2008-03-31 | 210 | 211 | 208 | 209 | 22,000 | 1,045 |
2008-03-28 | 213 | 215 | 213 | 215 | 28,000 | 1,075 |
2008-03-27 | 208 | 214 | 208 | 213 | 28,000 | 1,065 |
2008-03-26 | 215 | 216 | 212 | 215 | 32,000 | 1,075 |
2008-03-25 | 221 | 221 | 215 | 217 | 118,000 | 1,085 |
2008-03-24 | 217 | 217 | 212 | 214 | 77,000 | 1,070 |
2008-03-21 | 202 | 207 | 202 | 207 | 144,000 | 1,035 |
2008-03-19 | 201 | 202 | 200 | 202 | 70,000 | 1,010 |
2008-03-18 | 197 | 201 | 195 | 195 | 117,000 | 975 |
2008-03-17 | 193 | 200 | 193 | 200 | 127,000 | 1,000 |
2008-03-14 | 202 | 205 | 191 | 196 | 478,000 | 980 |
2008-03-13 | 220 | 221 | 207 | 207 | 235,000 | 1,035 |
2008-03-12 | 230 | 233 | 222 | 224 | 112,000 | 1,120 |
2008-03-11 | 229 | 229 | 226 | 226 | 67,000 | 1,130 |
2008-03-10 | 228 | 235 | 226 | 226 | 73,000 | 1,130 |
2008-03-07 | 232 | 237 | 227 | 228 | 85,000 | 1,140 |
2008-03-06 | 230 | 240 | 227 | 235 | 59,000 | 1,175 |
2008-03-05 | 231 | 233 | 226 | 228 | 76,000 | 1,140 |
2008-03-04 | 238 | 238 | 233 | 233 | 41,000 | 1,165 |
2008-03-03 | 238 | 239 | 231 | 233 | 87,000 | 1,165 |
2008-02-29 | 243 | 245 | 240 | 240 | 47,000 | 1,200 |
2008-02-28 | 246 | 247 | 244 | 244 | 33,000 | 1,220 |
2008-02-27 | 245 | 247 | 244 | 244 | 95,000 | 1,220 |
2008-02-26 | 252 | 252 | 243 | 244 | 59,000 | 1,220 |
2008-02-25 | 248 | 253 | 245 | 248 | 113,000 | 1,240 |
2008-02-22 | 245 | 249 | 242 | 243 | 52,000 | 1,215 |
2008-02-21 | 243 | 255 | 243 | 248 | 49,000 | 1,240 |
2008-02-20 | 248 | 249 | 239 | 241 | 70,000 | 1,205 |
2008-02-19 | 246 | 249 | 245 | 245 | 82,000 | 1,225 |
2008-02-18 | 244 | 255 | 244 | 246 | 81,000 | 1,230 |
2008-02-15 | 242 | 250 | 242 | 249 | 81,000 | 1,245 |
2008-02-14 | 245 | 252 | 243 | 245 | 103,000 | 1,225 |
2008-02-13 | 240 | 244 | 240 | 242 | 33,000 | 1,210 |
2008-02-12 | 238 | 239 | 236 | 238 | 52,000 | 1,190 |
2008-02-08 | 241 | 247 | 241 | 241 | 38,000 | 1,205 |
2008-02-07 | 240 | 245 | 240 | 243 | 49,000 | 1,215 |
2008-02-06 | 244 | 247 | 242 | 242 | 57,000 | 1,210 |
2008-02-05 | 249 | 256 | 249 | 251 | 56,000 | 1,255 |
2008-02-04 | 254 | 256 | 245 | 249 | 58,000 | 1,245 |
2008-02-01 | 246 | 251 | 246 | 246 | 71,000 | 1,230 |
2008-01-31 | 239 | 246 | 235 | 246 | 81,000 | 1,230 |
2008-01-30 | 242 | 249 | 236 | 239 | 76,000 | 1,195 |
2008-01-29 | 242 | 246 | 242 | 242 | 33,000 | 1,210 |
2008-01-28 | 235 | 245 | 235 | 238 | 62,000 | 1,190 |
2008-01-25 | 239 | 243 | 238 | 240 | 61,000 | 1,200 |
2008-01-24 | 230 | 234 | 230 | 234 | 45,000 | 1,170 |
2008-01-23 | 227 | 235 | 226 | 228 | 82,000 | 1,140 |
2008-01-22 | 232 | 232 | 224 | 224 | 73,000 | 1,120 |
2008-01-21 | 244 | 244 | 237 | 237 | 74,000 | 1,185 |
2008-01-18 | 235 | 244 | 235 | 243 | 65,000 | 1,215 |
2008-01-17 | 236 | 240 | 235 | 238 | 87,000 | 1,190 |
2008-01-16 | 239 | 244 | 229 | 235 | 100,000 | 1,175 |
2008-01-15 | 263 | 263 | 247 | 248 | 172,000 | 1,240 |
2008-01-11 | 270 | 272 | 263 | 263 | 85,000 | 1,315 |
2008-01-10 | 267 | 272 | 267 | 269 | 80,000 | 1,345 |
2008-01-09 | 262 | 265 | 260 | 265 | 91,000 | 1,325 |
2008-01-08 | 260 | 264 | 260 | 261 | 72,000 | 1,305 |
2008-01-07 | 262 | 264 | 260 | 263 | 109,000 | 1,315 |
2008-01-04 | 274 | 274 | 264 | 264 | 63,000 | 1,320 |
分割・併合履歴 : [2023-09-28]5株→1株 [1991-03-26]1株→1.05株