9306 東陽倉庫(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	184	184	182	183	35,000	915
2010-12-29	183	185	182	185	11,000	925
2010-12-28	183	184	183	184	23,000	920
2010-12-27	184	186	184	184	71,000	920
2010-12-24	185	186	184	185	33,000	925
2010-12-22	189	189	186	186	25,000	930
2010-12-21	188	189	186	187	42,000	935
2010-12-20	186	189	184	186	61,000	930
2010-12-17	190	191	186	186	139,000	930
2010-12-16	190	190	188	190	73,000	950
2010-12-15	185	189	184	188	133,000	940
2010-12-14	180	184	180	184	126,000	920
2010-12-13	180	181	180	180	104,000	900
2010-12-10	181	182	179	182	75,000	910
2010-12-09	181	181	178	179	12,000	895
2010-12-08	180	182	178	180	25,000	900
2010-12-07	181	181	176	180	47,000	900
2010-12-06	175	178	175	178	21,000	890
2010-12-03	175	177	174	176	20,000	880
2010-12-02	174	176	174	175	22,000	875
2010-12-01	173	174	173	174	12,000	870
2010-11-30	175	175	174	174	27,000	870
2010-11-29	175	177	175	175	24,000	875
2010-11-26	177	177	176	177	17,000	885
2010-11-25	180	180	175	177	38,000	885
2010-11-24	175	176	175	175	16,000	875
2010-11-22	177	177	175	175	10,000	875
2010-11-19	175	177	174	174	18,000	870
2010-11-18	172	175	172	174	18,000	870
2010-11-17	172	173	172	173	9,000	865
2010-11-16	173	173	172	172	12,000	860
2010-11-15	176	176	175	175	14,000	875
2010-11-12	172	174	172	174	10,000	870
2010-11-11	173	176	173	174	29,000	870
2010-11-10	171	175	171	175	26,000	875
2010-11-09	173	173	171	173	4,000	865
2010-11-08	173	173	170	173	9,000	865
2010-11-05	168	174	168	173	26,000	865
2010-11-04	167	171	167	168	11,000	840
2010-11-02	172	172	167	167	15,000	835
2010-11-01	170	171	169	170	19,000	850
2010-10-29	172	172	171	172	20,000	860
2010-10-28	174	174	171	172	33,000	860
2010-10-27	174	174	173	173	15,000	865
2010-10-26	173	175	173	174	16,000	870
2010-10-25	180	180	176	176	27,000	880
2010-10-22	174	177	174	177	9,000	885
2010-10-21	176	176	174	174	16,000	870
2010-10-20	175	176	175	175	22,000	875
2010-10-19	177	178	177	178	11,000	890
2010-10-18	178	179	177	179	15,000	895
2010-10-15	178	179	178	178	5,000	890
2010-10-14	179	180	178	179	23,000	895
2010-10-13	180	181	178	179	25,000	895
2010-10-12	182	182	180	180	26,000	900
2010-10-08	183	184	183	183	13,000	915
2010-10-07	185	186	184	186	11,000	930
2010-10-06	184	185	182	185	30,000	925
2010-10-05	179	181	177	180	27,000	900
2010-10-04	181	181	179	179	13,000	895
2010-10-01	182	182	180	180	17,000	900
2010-09-30	182	183	182	182	16,000	910
2010-09-29	183	185	182	183	21,000	915
2010-09-28	185	185	183	183	8,000	915
2010-09-27	186	186	184	186	29,000	930
2010-09-24	184	186	184	184	23,000	920
2010-09-22	184	186	184	184	10,000	920
2010-09-21	183	183	183	183	14,000	915
2010-09-17	184	185	184	185	61,000	925
2010-09-16	184	184	184	184	15,000	920
2010-09-15	184	185	183	184	25,000	920
2010-09-14	181	182	181	182	11,000	910
2010-09-13	183	183	182	182	13,000	910
2010-09-10	184	184	183	184	46,000	920
2010-09-09	183	183	181	181	23,000	905
2010-09-08	186	186	181	181	15,000	905
2010-09-07	183	185	183	183	12,000	915
2010-09-06	183	186	183	186	20,000	930
2010-09-03	181	183	180	183	96,000	915
2010-09-02	181	182	180	182	14,000	910
2010-09-01	179	180	179	180	14,000	900
2010-08-31	183	183	179	179	21,000	895
2010-08-30	184	186	184	184	18,000	920
2010-08-27	181	183	180	183	25,000	915
2010-08-26	183	186	181	182	51,000	910
2010-08-25	183	185	183	185	23,000	925
2010-08-24	181	185	181	185	25,000	925
2010-08-23	184	185	182	183	16,000	915
2010-08-20	186	187	183	183	23,000	915
2010-08-19	184	187	184	184	16,000	920
2010-08-18	183	186	183	184	26,000	920
2010-08-17	185	185	182	183	6,000	915
2010-08-16	181	183	181	183	12,000	915
2010-08-13	181	182	181	182	9,000	910
2010-08-12	180	182	180	182	25,000	910
2010-08-11	182	182	181	181	26,000	905
2010-08-10	183	184	183	184	8,000	920
2010-08-09	184	185	183	184	7,000	920
2010-08-06	181	184	181	184	8,000	920
2010-08-05	181	183	181	183	22,000	915
2010-08-04	183	183	181	181	7,000	905
2010-08-03	182	183	182	183	34,000	915
2010-08-02	181	183	181	181	8,000	905
2010-07-30	183	183	181	181	46,000	905
2010-07-29	185	187	184	184	10,000	920
2010-07-28	184	186	184	185	22,000	925
2010-07-27	186	186	183	184	19,000	920
2010-07-26	191	191	186	186	32,000	930
2010-07-23	183	186	183	186	21,000	930
2010-07-22	183	184	183	183	24,000	915
2010-07-21	182	183	182	183	11,000	915
2010-07-20	182	183	182	182	11,000	910
2010-07-16	183	185	182	185	19,000	925
2010-07-15	183	184	183	183	22,000	915
2010-07-14	186	186	186	186	7,000	930
2010-07-13	185	186	184	184	13,000	920
2010-07-12	186	186	186	186	8,000	930
2010-07-09	183	186	183	185	12,000	925
2010-07-08	186	186	184	184	14,000	920
2010-07-07	186	186	182	184	19,000	920
2010-07-06	181	186	181	186	24,000	930
2010-07-05	183	183	181	181	14,000	905
2010-07-02	182	183	182	183	24,000	915
2010-07-01	184	184	183	184	15,000	920
2010-06-30	186	186	184	186	47,000	930
2010-06-29	185	187	185	185	17,000	925
2010-06-28	186	187	186	186	19,000	930
2010-06-25	187	188	186	188	27,000	940
2010-06-24	186	188	186	188	22,000	940
2010-06-23	186	187	185	185	27,000	925
2010-06-22	190	190	187	187	19,000	935
2010-06-21	185	189	185	188	24,000	940
2010-06-18	187	187	185	186	44,000	930
2010-06-17	186	188	186	186	24,000	930
2010-06-16	187	187	186	187	38,000	935
2010-06-15	186	186	185	185	28,000	925
2010-06-14	188	189	186	186	25,000	930
2010-06-11	190	190	186	187	55,000	935
2010-06-10	185	188	184	187	18,000	935
2010-06-09	186	187	185	185	17,000	925
2010-06-08	185	188	185	187	17,000	935
2010-06-07	189	189	186	186	13,000	930
2010-06-04	195	195	191	191	16,000	955
2010-06-03	192	196	190	191	22,000	955
2010-06-02	187	192	187	192	15,000	960
2010-06-01	186	192	186	192	11,000	960
2010-05-31	188	191	188	189	17,000	945
2010-05-28	191	193	190	191	20,000	955
2010-05-27	190	192	189	189	37,000	945
2010-05-26	191	194	190	192	33,000	960
2010-05-25	194	194	190	191	42,000	955
2010-05-24	195	196	194	195	27,000	975
2010-05-21	197	198	194	195	51,000	975
2010-05-20	197	202	196	202	41,000	1,010
2010-05-19	197	199	193	198	60,000	990
2010-05-18	198	199	197	199	32,000	995
2010-05-17	199	200	196	197	44,000	985
2010-05-14	199	203	199	202	32,000	1,010
2010-05-13	200	203	199	202	38,000	1,010
2010-05-12	202	202	198	199	29,000	995
2010-05-11	204	204	200	202	30,000	1,010
2010-05-10	196	203	194	202	29,000	1,010
2010-05-07	199	200	195	196	55,000	980
2010-05-06	201	206	201	202	37,000	1,010
2010-04-30	202	208	202	206	61,000	1,030
2010-04-28	198	200	198	199	40,000	995
2010-04-27	200	203	200	201	21,000	1,005
2010-04-26	201	203	201	202	63,000	1,010
2010-04-23	198	201	198	200	17,000	1,000
2010-04-22	202	202	198	198	14,000	990
2010-04-21	198	201	198	200	18,000	1,000
2010-04-20	196	198	196	198	19,000	990
2010-04-19	194	198	194	195	27,000	975
2010-04-16	201	201	199	199	26,000	995
2010-04-15	203	203	201	201	14,000	1,005
2010-04-14	204	204	201	201	26,000	1,005
2010-04-13	202	203	200	203	16,000	1,015
2010-04-12	201	204	201	201	16,000	1,005
2010-04-09	199	201	199	201	19,000	1,005
2010-04-08	200	203	199	200	53,000	1,000
2010-04-07	202	203	202	203	13,000	1,015
2010-04-06	201	203	201	202	29,000	1,010
2010-04-05	200	203	200	201	18,000	1,005
2010-04-02	201	201	199	200	33,000	1,000
2010-04-01	200	201	199	201	37,000	1,005
2010-03-31	196	200	195	200	23,000	1,000
2010-03-30	195	196	192	196	18,000	980
2010-03-29	195	195	189	195	25,000	975
2010-03-26	192	195	192	195	38,000	975
2010-03-25	191	195	191	193	59,000	965
2010-03-24	190	191	189	191	37,000	955
2010-03-23	189	192	189	190	26,000	950
2010-03-19	189	192	189	190	26,000	950
2010-03-18	191	192	189	189	75,000	945
2010-03-17	189	190	188	189	24,000	945
2010-03-16	188	189	188	189	11,000	945
2010-03-15	187	188	186	188	30,000	940
2010-03-12	186	187	186	186	35,000	930
2010-03-11	185	187	185	187	16,000	935
2010-03-10	186	187	185	185	16,000	925
2010-03-09	185	186	185	186	16,000	930
2010-03-08	188	188	185	185	29,000	925
2010-03-05	183	186	183	185	25,000	925
2010-03-04	184	185	184	185	6,000	925
2010-03-03	184	184	183	184	17,000	920
2010-03-02	183	184	183	184	14,000	920
2010-03-01	183	184	182	183	33,000	915
2010-02-26	185	189	185	187	14,000	935
2010-02-25	185	185	183	185	30,000	925
2010-02-24	183	186	183	184	28,000	920
2010-02-23	185	189	182	186	15,000	930
2010-02-22	181	186	181	185	25,000	925
2010-02-19	181	181	180	181	23,000	905
2010-02-18	181	182	181	181	16,000	905
2010-02-17	179	182	179	181	18,000	905
2010-02-16	179	180	179	179	9,000	895
2010-02-15	181	181	179	180	15,000	900
2010-02-12	180	181	180	180	15,000	900
2010-02-10	181	181	180	180	12,000	900
2010-02-09	179	181	179	180	27,000	900
2010-02-08	181	182	180	180	22,000	900
2010-02-05	180	183	179	182	23,000	910
2010-02-04	181	183	180	181	25,000	905
2010-02-03	182	184	181	181	29,000	905
2010-02-02	181	184	181	184	14,000	920
2010-02-01	182	183	181	182	35,000	910
2010-01-29	183	186	183	184	16,000	920
2010-01-28	183	185	183	185	7,000	925
2010-01-27	185	185	183	183	22,000	915
2010-01-26	185	188	185	185	30,000	925
2010-01-25	186	187	185	186	33,000	930
2010-01-22	189	189	186	188	16,000	940
2010-01-21	185	189	185	187	23,000	935
2010-01-20	188	188	186	186	9,000	930
2010-01-19	188	188	187	188	10,000	940
2010-01-18	191	191	186	188	16,000	940
2010-01-15	193	193	189	191	17,000	955
2010-01-14	185	194	185	188	32,000	940
2010-01-13	187	187	183	184	20,000	920
2010-01-12	184	186	184	186	15,000	930
2010-01-08	186	186	183	185	24,000	925
2010-01-07	183	186	183	186	15,000	930
2010-01-06	185	185	184	185	11,000	925
2010-01-05	186	186	183	183	37,000	915
2010-01-04	185	187	185	185	22,000	925

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