9306 東陽倉庫(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 186 | 186 | 183 | 185 | 12,000 | 925 |
| 2009-12-29 | 186 | 186 | 185 | 186 | 16,000 | 930 |
| 2009-12-28 | 181 | 183 | 181 | 182 | 21,000 | 910 |
| 2009-12-25 | 187 | 187 | 183 | 183 | 41,000 | 915 |
| 2009-12-24 | 182 | 184 | 182 | 183 | 16,000 | 915 |
| 2009-12-22 | 183 | 184 | 182 | 183 | 22,000 | 915 |
| 2009-12-21 | 180 | 181 | 180 | 181 | 21,000 | 905 |
| 2009-12-18 | 183 | 183 | 181 | 182 | 22,000 | 910 |
| 2009-12-17 | 182 | 184 | 182 | 183 | 9,000 | 915 |
| 2009-12-16 | 182 | 184 | 181 | 182 | 25,000 | 910 |
| 2009-12-15 | 184 | 184 | 182 | 182 | 15,000 | 910 |
| 2009-12-14 | 185 | 186 | 182 | 184 | 21,000 | 920 |
| 2009-12-11 | 180 | 185 | 180 | 182 | 39,000 | 910 |
| 2009-12-10 | 185 | 185 | 182 | 182 | 10,000 | 910 |
| 2009-12-09 | 185 | 186 | 176 | 180 | 38,000 | 900 |
| 2009-12-08 | 187 | 187 | 185 | 185 | 32,000 | 925 |
| 2009-12-07 | 182 | 184 | 178 | 182 | 21,000 | 910 |
| 2009-12-04 | 180 | 180 | 177 | 178 | 11,000 | 890 |
| 2009-12-03 | 178 | 183 | 178 | 180 | 18,000 | 900 |
| 2009-12-02 | 177 | 180 | 177 | 180 | 18,000 | 900 |
| 2009-12-01 | 175 | 183 | 175 | 181 | 16,000 | 905 |
| 2009-11-30 | 171 | 174 | 171 | 174 | 17,000 | 870 |
| 2009-11-27 | 170 | 172 | 170 | 172 | 16,000 | 860 |
| 2009-11-26 | 172 | 173 | 171 | 173 | 11,000 | 865 |
| 2009-11-25 | 178 | 178 | 173 | 174 | 27,000 | 870 |
| 2009-11-24 | 176 | 176 | 172 | 174 | 23,000 | 870 |
| 2009-11-20 | 173 | 174 | 173 | 173 | 18,000 | 865 |
| 2009-11-19 | 175 | 176 | 174 | 175 | 20,000 | 875 |
| 2009-11-18 | 178 | 181 | 178 | 179 | 12,000 | 895 |
| 2009-11-17 | 183 | 183 | 179 | 182 | 21,000 | 910 |
| 2009-11-16 | 183 | 185 | 183 | 183 | 12,000 | 915 |
| 2009-11-13 | 183 | 184 | 183 | 184 | 11,000 | 920 |
| 2009-11-12 | 181 | 184 | 181 | 184 | 13,000 | 920 |
| 2009-11-11 | 185 | 185 | 184 | 185 | 5,000 | 925 |
| 2009-11-10 | 182 | 186 | 182 | 185 | 17,000 | 925 |
| 2009-11-09 | 182 | 183 | 180 | 183 | 12,000 | 915 |
| 2009-11-06 | 188 | 188 | 180 | 182 | 30,000 | 910 |
| 2009-11-05 | 184 | 185 | 183 | 183 | 11,000 | 915 |
| 2009-11-04 | 183 | 184 | 183 | 184 | 9,000 | 920 |
| 2009-11-02 | 182 | 186 | 182 | 183 | 32,000 | 915 |
| 2009-10-30 | 189 | 190 | 186 | 187 | 27,000 | 935 |
| 2009-10-29 | 191 | 191 | 188 | 188 | 24,000 | 940 |
| 2009-10-28 | 186 | 189 | 186 | 189 | 24,000 | 945 |
| 2009-10-27 | 193 | 194 | 189 | 189 | 22,000 | 945 |
| 2009-10-26 | 193 | 194 | 193 | 194 | 32,000 | 970 |
| 2009-10-23 | 191 | 193 | 191 | 191 | 15,000 | 955 |
| 2009-10-22 | 192 | 192 | 190 | 191 | 14,000 | 955 |
| 2009-10-21 | 190 | 192 | 190 | 192 | 6,000 | 960 |
| 2009-10-20 | 192 | 193 | 190 | 192 | 18,000 | 960 |
| 2009-10-19 | 191 | 191 | 190 | 191 | 13,000 | 955 |
| 2009-10-16 | 191 | 191 | 190 | 190 | 9,000 | 950 |
| 2009-10-15 | 189 | 192 | 189 | 191 | 19,000 | 955 |
| 2009-10-14 | 192 | 192 | 190 | 191 | 21,000 | 955 |
| 2009-10-13 | 190 | 191 | 190 | 191 | 15,000 | 955 |
| 2009-10-09 | 191 | 193 | 191 | 192 | 10,000 | 960 |
| 2009-10-08 | 192 | 193 | 191 | 191 | 28,000 | 955 |
| 2009-10-07 | 196 | 197 | 196 | 197 | 7,000 | 985 |
| 2009-10-06 | 198 | 198 | 190 | 196 | 22,000 | 980 |
| 2009-10-05 | 200 | 200 | 197 | 200 | 14,000 | 1,000 |
| 2009-10-02 | 197 | 199 | 195 | 198 | 17,000 | 990 |
| 2009-10-01 | 204 | 204 | 199 | 199 | 9,000 | 995 |
| 2009-09-30 | 205 | 205 | 197 | 202 | 14,000 | 1,010 |
| 2009-09-29 | 201 | 206 | 198 | 206 | 14,000 | 1,030 |
| 2009-09-28 | 200 | 202 | 185 | 201 | 17,000 | 1,005 |
| 2009-09-25 | 207 | 207 | 200 | 200 | 33,000 | 1,000 |
| 2009-09-24 | 210 | 210 | 202 | 208 | 37,000 | 1,040 |
| 2009-09-18 | 194 | 211 | 194 | 201 | 100,000 | 1,005 |
| 2009-09-17 | 198 | 199 | 198 | 199 | 6,000 | 995 |
| 2009-09-16 | 200 | 200 | 198 | 198 | 13,000 | 990 |
| 2009-09-15 | 198 | 198 | 198 | 198 | 17,000 | 990 |
| 2009-09-14 | 196 | 200 | 196 | 198 | 14,000 | 990 |
| 2009-09-11 | 204 | 204 | 198 | 198 | 57,000 | 990 |
| 2009-09-10 | 198 | 201 | 197 | 199 | 17,000 | 995 |
| 2009-09-09 | 197 | 199 | 197 | 199 | 2,000 | 995 |
| 2009-09-08 | 200 | 200 | 198 | 198 | 20,000 | 990 |
| 2009-09-07 | 199 | 199 | 196 | 196 | 11,000 | 980 |
| 2009-09-04 | 196 | 200 | 196 | 196 | 23,000 | 980 |
| 2009-09-03 | 196 | 199 | 196 | 197 | 14,000 | 985 |
| 2009-09-02 | 200 | 200 | 196 | 198 | 26,000 | 990 |
| 2009-09-01 | 203 | 203 | 203 | 203 | 12,000 | 1,015 |
| 2009-08-31 | 204 | 204 | 201 | 201 | 19,000 | 1,005 |
| 2009-08-28 | 201 | 203 | 200 | 203 | 14,000 | 1,015 |
| 2009-08-27 | 201 | 203 | 200 | 201 | 20,000 | 1,005 |
| 2009-08-26 | 201 | 203 | 201 | 203 | 10,000 | 1,015 |
| 2009-08-25 | 202 | 202 | 201 | 201 | 27,000 | 1,005 |
| 2009-08-24 | 201 | 203 | 201 | 203 | 35,000 | 1,015 |
| 2009-08-21 | 200 | 202 | 199 | 201 | 21,000 | 1,005 |
| 2009-08-20 | 200 | 202 | 199 | 202 | 14,000 | 1,010 |
| 2009-08-19 | 198 | 200 | 198 | 198 | 17,000 | 990 |
| 2009-08-18 | 197 | 202 | 197 | 198 | 15,000 | 990 |
| 2009-08-17 | 201 | 203 | 197 | 198 | 20,000 | 990 |
| 2009-08-14 | 198 | 201 | 198 | 200 | 24,000 | 1,000 |
| 2009-08-13 | 199 | 199 | 198 | 199 | 16,000 | 995 |
| 2009-08-12 | 199 | 200 | 198 | 199 | 23,000 | 995 |
| 2009-08-11 | 199 | 200 | 198 | 199 | 16,000 | 995 |
| 2009-08-10 | 202 | 202 | 199 | 199 | 8,000 | 995 |
| 2009-08-07 | 202 | 202 | 197 | 199 | 24,000 | 995 |
| 2009-08-06 | 201 | 202 | 201 | 202 | 8,000 | 1,010 |
| 2009-08-05 | 201 | 203 | 201 | 203 | 20,000 | 1,015 |
| 2009-08-04 | 199 | 201 | 199 | 200 | 13,000 | 1,000 |
| 2009-08-03 | 200 | 200 | 199 | 199 | 37,000 | 995 |
| 2009-07-31 | 201 | 201 | 198 | 199 | 39,000 | 995 |
| 2009-07-30 | 198 | 200 | 194 | 200 | 90,000 | 1,000 |
| 2009-07-29 | 197 | 198 | 196 | 198 | 8,000 | 990 |
| 2009-07-28 | 199 | 199 | 197 | 197 | 4,000 | 985 |
| 2009-07-27 | 200 | 202 | 196 | 196 | 42,000 | 980 |
| 2009-07-24 | 194 | 198 | 194 | 198 | 32,000 | 990 |
| 2009-07-23 | 193 | 195 | 193 | 193 | 17,000 | 965 |
| 2009-07-22 | 190 | 192 | 190 | 192 | 28,000 | 960 |
| 2009-07-21 | 191 | 192 | 190 | 190 | 17,000 | 950 |
| 2009-07-17 | 190 | 191 | 190 | 190 | 9,000 | 950 |
| 2009-07-16 | 191 | 193 | 189 | 189 | 24,000 | 945 |
| 2009-07-15 | 195 | 195 | 189 | 189 | 19,000 | 945 |
| 2009-07-14 | 195 | 195 | 190 | 192 | 28,000 | 960 |
| 2009-07-13 | 191 | 193 | 190 | 190 | 28,000 | 950 |
| 2009-07-10 | 193 | 198 | 192 | 197 | 24,000 | 985 |
| 2009-07-09 | 190 | 194 | 189 | 189 | 56,000 | 945 |
| 2009-07-08 | 198 | 199 | 196 | 196 | 41,000 | 980 |
| 2009-07-07 | 199 | 202 | 196 | 202 | 23,000 | 1,010 |
| 2009-07-06 | 200 | 202 | 196 | 197 | 15,000 | 985 |
| 2009-07-03 | 199 | 199 | 194 | 199 | 22,000 | 995 |
| 2009-07-02 | 205 | 205 | 201 | 201 | 18,000 | 1,005 |
| 2009-07-01 | 202 | 204 | 202 | 202 | 8,000 | 1,010 |
| 2009-06-30 | 201 | 203 | 201 | 203 | 20,000 | 1,015 |
| 2009-06-29 | 208 | 208 | 200 | 201 | 46,000 | 1,005 |
| 2009-06-26 | 199 | 199 | 191 | 198 | 25,000 | 990 |
| 2009-06-25 | 197 | 197 | 195 | 196 | 30,000 | 980 |
| 2009-06-24 | 192 | 195 | 191 | 194 | 15,000 | 970 |
| 2009-06-23 | 192 | 193 | 189 | 190 | 28,000 | 950 |
| 2009-06-22 | 193 | 198 | 192 | 196 | 32,000 | 980 |
| 2009-06-19 | 190 | 193 | 189 | 192 | 20,000 | 960 |
| 2009-06-18 | 192 | 193 | 187 | 189 | 30,000 | 945 |
| 2009-06-17 | 191 | 195 | 191 | 193 | 15,000 | 965 |
| 2009-06-16 | 197 | 198 | 194 | 195 | 31,000 | 975 |
| 2009-06-15 | 196 | 204 | 195 | 201 | 31,000 | 1,005 |
| 2009-06-12 | 187 | 194 | 187 | 192 | 71,000 | 960 |
| 2009-06-11 | 195 | 195 | 188 | 188 | 35,000 | 940 |
| 2009-06-10 | 190 | 193 | 190 | 193 | 18,000 | 965 |
| 2009-06-09 | 192 | 192 | 189 | 189 | 10,000 | 945 |
| 2009-06-08 | 191 | 193 | 191 | 191 | 23,000 | 955 |
| 2009-06-05 | 193 | 193 | 187 | 190 | 25,000 | 950 |
| 2009-06-04 | 187 | 192 | 187 | 188 | 29,000 | 940 |
| 2009-06-03 | 186 | 187 | 186 | 186 | 11,000 | 930 |
| 2009-06-02 | 187 | 190 | 187 | 187 | 24,000 | 935 |
| 2009-06-01 | 183 | 187 | 183 | 187 | 37,000 | 935 |
| 2009-05-29 | 184 | 186 | 183 | 185 | 22,000 | 925 |
| 2009-05-28 | 184 | 186 | 182 | 183 | 28,000 | 915 |
| 2009-05-27 | 184 | 185 | 181 | 184 | 27,000 | 920 |
| 2009-05-26 | 185 | 186 | 184 | 186 | 21,000 | 930 |
| 2009-05-25 | 182 | 183 | 182 | 183 | 25,000 | 915 |
| 2009-05-22 | 180 | 180 | 179 | 179 | 14,000 | 895 |
| 2009-05-21 | 177 | 178 | 177 | 178 | 6,000 | 890 |
| 2009-05-20 | 177 | 180 | 177 | 179 | 18,000 | 895 |
| 2009-05-19 | 176 | 179 | 176 | 179 | 19,000 | 895 |
| 2009-05-18 | 177 | 177 | 176 | 177 | 17,000 | 885 |
| 2009-05-15 | 179 | 179 | 179 | 179 | 11,000 | 895 |
| 2009-05-14 | 178 | 179 | 178 | 178 | 15,000 | 890 |
| 2009-05-13 | 179 | 180 | 179 | 180 | 8,000 | 900 |
| 2009-05-12 | 181 | 182 | 180 | 180 | 17,000 | 900 |
| 2009-05-11 | 182 | 183 | 182 | 183 | 14,000 | 915 |
| 2009-05-08 | 181 | 183 | 179 | 183 | 17,000 | 915 |
| 2009-05-07 | 178 | 182 | 178 | 180 | 40,000 | 900 |
| 2009-05-01 | 177 | 179 | 175 | 176 | 35,000 | 880 |
| 2009-04-30 | 179 | 179 | 176 | 176 | 8,000 | 880 |
| 2009-04-28 | 177 | 180 | 175 | 175 | 22,000 | 875 |
| 2009-04-27 | 180 | 180 | 177 | 177 | 26,000 | 885 |
| 2009-04-24 | 175 | 178 | 175 | 177 | 20,000 | 885 |
| 2009-04-23 | 175 | 176 | 175 | 176 | 19,000 | 880 |
| 2009-04-22 | 177 | 177 | 173 | 174 | 30,000 | 870 |
| 2009-04-21 | 180 | 180 | 178 | 178 | 17,000 | 890 |
| 2009-04-20 | 182 | 182 | 182 | 182 | 7,000 | 910 |
| 2009-04-17 | 182 | 182 | 182 | 182 | 10,000 | 910 |
| 2009-04-16 | 180 | 182 | 180 | 181 | 9,000 | 905 |
| 2009-04-15 | 183 | 183 | 182 | 182 | 6,000 | 910 |
| 2009-04-14 | 179 | 184 | 178 | 183 | 44,000 | 915 |
| 2009-04-13 | 181 | 183 | 179 | 182 | 22,000 | 910 |
| 2009-04-10 | 183 | 183 | 180 | 182 | 6,000 | 910 |
| 2009-04-09 | 177 | 181 | 176 | 181 | 21,000 | 905 |
| 2009-04-08 | 177 | 178 | 177 | 177 | 9,000 | 885 |
| 2009-04-07 | 180 | 180 | 178 | 179 | 14,000 | 895 |
| 2009-04-06 | 176 | 184 | 176 | 181 | 45,000 | 905 |
| 2009-04-03 | 179 | 181 | 175 | 176 | 38,000 | 880 |
| 2009-04-02 | 183 | 184 | 179 | 179 | 21,000 | 895 |
| 2009-04-01 | 179 | 180 | 177 | 180 | 27,000 | 900 |
| 2009-03-31 | 181 | 184 | 177 | 184 | 21,000 | 920 |
| 2009-03-30 | 178 | 184 | 178 | 184 | 21,000 | 920 |
| 2009-03-27 | 185 | 185 | 181 | 183 | 27,000 | 915 |
| 2009-03-26 | 187 | 189 | 186 | 188 | 21,000 | 940 |
| 2009-03-25 | 181 | 189 | 181 | 186 | 61,000 | 930 |
| 2009-03-24 | 183 | 183 | 176 | 181 | 57,000 | 905 |
| 2009-03-23 | 175 | 177 | 172 | 176 | 65,000 | 880 |
| 2009-03-19 | 175 | 176 | 173 | 173 | 67,000 | 865 |
| 2009-03-18 | 174 | 176 | 172 | 172 | 43,000 | 860 |
| 2009-03-17 | 176 | 178 | 173 | 174 | 41,000 | 870 |
| 2009-03-16 | 176 | 176 | 173 | 173 | 27,000 | 865 |
| 2009-03-13 | 176 | 177 | 172 | 174 | 106,000 | 870 |
| 2009-03-12 | 173 | 173 | 172 | 173 | 11,000 | 865 |
| 2009-03-11 | 177 | 177 | 172 | 172 | 11,000 | 860 |
| 2009-03-10 | 174 | 177 | 172 | 174 | 16,000 | 870 |
| 2009-03-09 | 174 | 175 | 174 | 175 | 8,000 | 875 |
| 2009-03-06 | 179 | 179 | 175 | 177 | 35,000 | 885 |
| 2009-03-05 | 176 | 179 | 175 | 179 | 34,000 | 895 |
| 2009-03-04 | 171 | 171 | 168 | 171 | 11,000 | 855 |
| 2009-03-03 | 171 | 172 | 170 | 172 | 14,000 | 860 |
| 2009-03-02 | 175 | 176 | 173 | 176 | 9,000 | 880 |
| 2009-02-27 | 175 | 179 | 175 | 178 | 24,000 | 890 |
| 2009-02-26 | 174 | 177 | 173 | 177 | 14,000 | 885 |
| 2009-02-25 | 177 | 177 | 174 | 175 | 30,000 | 875 |
| 2009-02-24 | 170 | 170 | 168 | 170 | 12,000 | 850 |
| 2009-02-23 | 173 | 173 | 170 | 171 | 10,000 | 855 |
| 2009-02-20 | 176 | 176 | 171 | 171 | 25,000 | 855 |
| 2009-02-19 | 175 | 175 | 172 | 173 | 8,000 | 865 |
| 2009-02-18 | 171 | 174 | 171 | 174 | 9,000 | 870 |
| 2009-02-17 | 171 | 173 | 171 | 173 | 6,000 | 865 |
| 2009-02-16 | 174 | 176 | 173 | 173 | 16,000 | 865 |
| 2009-02-13 | 171 | 171 | 169 | 170 | 19,000 | 850 |
| 2009-02-12 | 170 | 170 | 170 | 170 | 4,000 | 850 |
| 2009-02-10 | 169 | 172 | 169 | 170 | 16,000 | 850 |
| 2009-02-09 | 170 | 172 | 170 | 172 | 8,000 | 860 |
| 2009-02-06 | 170 | 172 | 170 | 172 | 10,000 | 860 |
| 2009-02-05 | 171 | 175 | 171 | 171 | 14,000 | 855 |
| 2009-02-04 | 171 | 172 | 169 | 171 | 18,000 | 855 |
| 2009-02-03 | 168 | 174 | 168 | 174 | 14,000 | 870 |
| 2009-02-02 | 171 | 172 | 170 | 172 | 12,000 | 860 |
| 2009-01-30 | 173 | 176 | 171 | 176 | 11,000 | 880 |
| 2009-01-29 | 174 | 175 | 173 | 175 | 26,000 | 875 |
| 2009-01-28 | 169 | 174 | 169 | 174 | 20,000 | 870 |
| 2009-01-27 | 171 | 174 | 171 | 174 | 18,000 | 870 |
| 2009-01-26 | 171 | 173 | 168 | 171 | 52,000 | 855 |
| 2009-01-23 | 169 | 169 | 166 | 167 | 22,000 | 835 |
| 2009-01-22 | 168 | 169 | 167 | 169 | 23,000 | 845 |
| 2009-01-21 | 166 | 167 | 166 | 167 | 18,000 | 835 |
| 2009-01-20 | 171 | 171 | 167 | 170 | 29,000 | 850 |
| 2009-01-19 | 171 | 175 | 170 | 171 | 11,000 | 855 |
| 2009-01-16 | 174 | 174 | 167 | 170 | 31,000 | 850 |
| 2009-01-15 | 167 | 172 | 167 | 169 | 24,000 | 845 |
| 2009-01-14 | 171 | 173 | 169 | 171 | 21,000 | 855 |
| 2009-01-13 | 174 | 174 | 170 | 171 | 28,000 | 855 |
| 2009-01-09 | 178 | 179 | 175 | 175 | 15,000 | 875 |
| 2009-01-08 | 181 | 181 | 177 | 178 | 16,000 | 890 |
| 2009-01-07 | 178 | 182 | 175 | 181 | 35,000 | 905 |
| 2009-01-06 | 175 | 176 | 172 | 173 | 19,000 | 865 |
| 2009-01-05 | 170 | 172 | 170 | 172 | 9,000 | 860 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
