9306 東陽倉庫(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	170	170	169	169	3,000	845
2011-12-29	170	170	168	170	6,000	850
2011-12-28	170	170	168	168	5,000	840
2011-12-27	168	168	167	167	9,000	835
2011-12-26	174	174	170	170	49,000	850
2011-12-22	168	169	167	169	32,000	845
2011-12-21	166	167	166	167	12,000	835
2011-12-20	165	165	165	165	10,000	825
2011-12-19	166	166	165	165	10,000	825
2011-12-16	166	166	166	166	8,000	830
2011-12-15	166	166	166	166	1,000	830
2011-12-14	166	167	166	166	10,000	830
2011-12-13	166	167	166	167	14,000	835
2011-12-12	168	168	166	166	7,000	830
2011-12-09	166	167	166	167	34,000	835
2011-12-08	166	166	166	166	4,000	830
2011-12-07	165	166	165	165	14,000	825
2011-12-06	168	168	166	166	21,000	830
2011-12-05	166	168	166	166	20,000	830
2011-12-02	166	166	165	165	15,000	825
2011-12-01	165	166	165	166	13,000	830
2011-11-30	164	166	163	164	24,000	820
2011-11-29	163	164	162	164	10,000	820
2011-11-28	162	163	162	163	7,000	815
2011-11-25	164	164	162	162	29,000	810
2011-11-24	161	164	161	164	20,000	820
2011-11-22	162	163	162	163	5,000	815
2011-11-21	163	163	163	163	3,000	815
2011-11-18	162	162	161	162	21,000	810
2011-11-17	162	164	161	164	32,000	820
2011-11-16	165	165	161	162	76,000	810
2011-11-15	165	165	163	164	5,000	820
2011-11-14	165	165	163	163	5,000	815
2011-11-11	161	163	161	163	10,000	815
2011-11-10	163	163	161	161	39,000	805
2011-11-09	163	164	161	164	25,000	820
2011-11-08	164	164	163	163	11,000	815
2011-11-07	165	165	161	164	70,000	820
2011-11-04	168	168	164	165	32,000	825
2011-11-02	168	168	166	166	28,000	830
2011-11-01	171	171	169	169	4,000	845
2011-10-31	171	172	170	170	12,000	850
2011-10-28	170	173	170	173	16,000	865
2011-10-27	167	170	167	170	10,000	850
2011-10-26	168	168	167	167	4,000	835
2011-10-25	174	174	168	168	41,000	840
2011-10-24	170	172	168	172	25,000	860
2011-10-21	168	168	167	167	5,000	835
2011-10-20	168	168	167	167	25,000	835
2011-10-19	169	169	168	168	25,000	840
2011-10-18	170	170	168	168	7,000	840
2011-10-17	169	171	168	170	27,000	850
2011-10-14	169	170	168	168	23,000	840
2011-10-13	170	171	169	169	22,000	845
2011-10-12	171	171	170	170	19,000	850
2011-10-11	171	172	171	171	14,000	855
2011-10-07	171	172	170	170	12,000	850
2011-10-06	173	174	170	171	11,000	855
2011-10-05	173	173	170	170	17,000	850
2011-10-04	174	174	173	173	8,000	865
2011-10-03	175	175	174	174	8,000	870
2011-09-30	177	177	174	177	18,000	885
2011-09-29	177	177	175	177	26,000	885
2011-09-28	171	177	171	177	36,000	885
2011-09-27	178	178	177	178	22,000	890
2011-09-26	176	176	174	174	31,000	870
2011-09-22	172	174	172	174	23,000	870
2011-09-21	172	173	172	172	23,000	860
2011-09-20	171	172	171	172	8,000	860
2011-09-16	172	173	171	173	71,000	865
2011-09-15	171	172	169	172	21,000	860
2011-09-14	170	171	168	168	15,000	840
2011-09-13	168	170	168	169	8,000	845
2011-09-12	168	169	166	168	30,000	840
2011-09-09	169	170	167	170	43,000	850
2011-09-08	169	169	168	169	40,000	845
2011-09-07	170	170	167	168	39,000	840
2011-09-06	169	170	169	169	14,000	845
2011-09-05	168	169	168	169	8,000	845
2011-09-02	170	170	169	169	30,000	845
2011-09-01	169	170	169	170	15,000	850
2011-08-31	170	170	168	168	14,000	840
2011-08-30	167	170	167	170	18,000	850
2011-08-29	167	169	166	166	95,000	830
2011-08-26	173	174	165	165	121,000	825
2011-08-25	176	176	173	173	29,000	865
2011-08-24	175	175	172	175	11,000	875
2011-08-23	172	174	172	174	12,000	870
2011-08-22	171	173	171	171	5,000	855
2011-08-19	170	171	170	171	5,000	855
2011-08-18	173	173	172	172	4,000	860
2011-08-17	173	173	171	173	10,000	865
2011-08-16	171	171	171	171	3,000	855
2011-08-15	172	172	170	171	20,000	855
2011-08-12	170	170	170	170	2,000	850
2011-08-11	167	173	167	171	32,000	855
2011-08-10	170	172	170	172	24,000	860
2011-08-09	168	168	164	167	43,000	835
2011-08-08	170	171	168	169	34,000	845
2011-08-05	175	175	172	173	27,000	865
2011-08-04	176	178	176	177	22,000	885
2011-08-03	174	175	173	175	21,000	875
2011-08-02	175	175	175	175	4,000	875
2011-08-01	174	177	174	177	23,000	885
2011-07-29	175	177	174	174	20,000	870
2011-07-28	175	176	175	176	22,000	880
2011-07-27	177	177	175	177	12,000	885
2011-07-26	178	180	177	177	17,000	885
2011-07-25	180	180	178	178	26,000	890
2011-07-22	177	180	177	179	31,000	895
2011-07-21	178	178	176	176	11,000	880
2011-07-20	177	179	177	177	9,000	885
2011-07-19	178	179	176	179	8,000	895
2011-07-15	175	177	174	177	10,000	885
2011-07-14	176	176	175	176	13,000	880
2011-07-13	174	176	174	175	15,000	875
2011-07-12	177	177	174	176	24,000	880
2011-07-11	178	179	177	179	15,000	895
2011-07-08	178	179	178	178	9,000	890
2011-07-07	178	179	178	178	7,000	890
2011-07-06	178	178	177	178	10,000	890
2011-07-05	178	179	177	178	13,000	890
2011-07-04	177	178	177	178	9,000	890
2011-07-01	175	177	175	177	18,000	885
2011-06-30	176	176	174	175	31,000	875
2011-06-29	173	175	173	175	10,000	875
2011-06-28	176	176	173	173	23,000	865
2011-06-27	175	175	175	175	23,000	875
2011-06-24	170	174	170	174	25,000	870
2011-06-23	171	172	171	172	13,000	860
2011-06-22	171	171	171	171	18,000	855
2011-06-21	169	170	168	170	41,000	850
2011-06-20	168	172	168	172	13,000	860
2011-06-17	170	170	169	169	13,000	845
2011-06-16	170	170	169	170	12,000	850
2011-06-15	172	172	170	170	18,000	850
2011-06-14	169	172	169	172	8,000	860
2011-06-13	169	171	169	171	12,000	855
2011-06-10	169	169	168	169	54,000	845
2011-06-09	171	171	170	170	6,000	850
2011-06-07	169	171	168	171	11,000	855
2011-06-06	170	170	169	169	10,000	845
2011-06-03	173	173	170	170	18,000	850
2011-06-02	171	172	171	172	11,000	860
2011-06-01	173	174	173	174	5,000	870
2011-05-31	172	173	172	173	6,000	865
2011-05-30	171	172	171	172	4,000	860
2011-05-27	171	172	171	171	4,000	855
2011-05-26	172	172	171	171	7,000	855
2011-05-25	172	172	170	170	20,000	850
2011-05-24	170	171	170	171	43,000	855
2011-05-23	171	172	171	171	16,000	855
2011-05-20	171	172	171	171	13,000	855
2011-05-19	171	171	171	171	14,000	855
2011-05-18	171	172	171	172	12,000	860
2011-05-17	171	171	170	171	5,000	855
2011-05-16	170	172	170	171	12,000	855
2011-05-13	176	176	172	173	24,000	865
2011-05-12	174	175	173	173	13,000	865
2011-05-11	175	177	174	175	28,000	875
2011-05-10	173	174	173	174	26,000	870
2011-05-09	174	175	173	173	18,000	865
2011-05-06	172	173	172	172	11,000	860
2011-05-02	173	174	173	173	17,000	865
2011-04-28	173	173	172	173	6,000	865
2011-04-27	173	173	171	172	46,000	860
2011-04-26	173	173	171	171	11,000	855
2011-04-25	175	175	172	173	26,000	865
2011-04-22	173	173	172	173	9,000	865
2011-04-21	173	173	172	173	12,000	865
2011-04-20	174	174	171	172	6,000	860
2011-04-19	171	171	170	171	15,000	855
2011-04-18	173	173	172	173	31,000	865
2011-04-15	176	176	174	174	24,000	870
2011-04-14	172	176	172	175	17,000	875
2011-04-13	172	173	172	173	21,000	865
2011-04-12	175	175	172	172	7,000	860
2011-04-11	173	176	173	173	15,000	865
2011-04-08	171	176	171	173	14,000	865
2011-04-07	175	178	173	173	18,000	865
2011-04-06	173	174	172	173	35,000	865
2011-04-05	182	182	178	178	16,000	890
2011-04-04	181	182	181	182	10,000	910
2011-04-01	186	186	185	185	13,000	925
2011-03-31	186	186	184	186	18,000	930
2011-03-30	188	188	183	185	41,000	925
2011-03-29	179	180	175	180	25,000	900
2011-03-28	184	184	181	184	35,000	920
2011-03-25	192	192	183	184	43,000	920
2011-03-24	180	185	179	183	49,000	915
2011-03-23	176	179	176	178	53,000	890
2011-03-22	179	179	176	178	35,000	890
2011-03-18	174	174	172	174	36,000	870
2011-03-17	161	172	161	169	131,000	845
2011-03-16	156	175	156	167	79,000	835
2011-03-15	172	172	151	158	90,000	790
2011-03-14	170	182	170	175	37,000	875
2011-03-11	188	188	187	187	88,000	935
2011-03-10	192	192	188	188	70,000	940
2011-03-09	192	192	191	191	21,000	955
2011-03-08	192	193	191	191	7,000	955
2011-03-07	193	193	192	192	13,000	960
2011-03-04	195	195	193	193	10,000	965
2011-03-03	194	194	192	193	19,000	965
2011-03-02	196	196	194	194	19,000	970
2011-03-01	194	197	194	196	9,000	980
2011-02-28	195	195	191	194	12,000	970
2011-02-25	193	193	191	192	32,000	960
2011-02-24	193	195	193	193	18,000	965
2011-02-23	195	196	194	194	19,000	970
2011-02-22	196	197	194	194	32,000	970
2011-02-21	198	199	196	196	26,000	980
2011-02-18	196	198	196	198	51,000	990
2011-02-17	194	196	194	196	25,000	980
2011-02-16	194	195	194	195	9,000	975
2011-02-15	195	196	194	196	15,000	980
2011-02-14	196	197	194	196	45,000	980
2011-02-10	195	196	195	196	17,000	980
2011-02-09	197	198	195	196	24,000	980
2011-02-08	197	197	195	195	21,000	975
2011-02-07	196	196	194	195	17,000	975
2011-02-04	194	195	193	194	22,000	970
2011-02-03	193	194	192	193	21,000	965
2011-02-02	192	193	190	193	22,000	965
2011-02-01	191	191	190	190	15,000	950
2011-01-31	190	191	189	191	12,000	955
2011-01-28	193	193	191	192	19,000	960
2011-01-27	193	194	192	193	21,000	965
2011-01-26	192	193	192	192	11,000	960
2011-01-25	193	194	191	193	43,000	965
2011-01-24	194	194	192	192	18,000	960
2011-01-21	197	198	194	194	36,000	970
2011-01-20	195	199	195	196	31,000	980
2011-01-19	197	197	195	197	22,000	985
2011-01-18	194	196	194	195	40,000	975
2011-01-17	190	194	190	193	33,000	965
2011-01-14	189	190	188	189	28,000	945
2011-01-13	191	192	189	189	20,000	945
2011-01-12	189	190	188	190	28,000	950
2011-01-11	189	189	186	187	25,000	935
2011-01-07	188	189	187	188	10,000	940
2011-01-06	187	187	187	187	5,000	935
2011-01-05	187	187	185	185	19,000	925
2011-01-04	184	186	184	185	10,000	925

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31