9306 東陽倉庫(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	206	234	206	215	331,000	1,075
2012-12-27	205	209	203	209	59,000	1,045
2012-12-26	203	205	200	205	54,000	1,025
2012-12-25	199	205	196	203	70,000	1,015
2012-12-21	193	197	193	196	44,000	980
2012-12-20	191	193	190	193	27,000	965
2012-12-19	190	192	189	192	17,000	960
2012-12-18	188	190	188	189	14,000	945
2012-12-17	189	190	186	188	15,000	940
2012-12-14	188	189	188	189	39,000	945
2012-12-13	187	187	185	186	10,000	930
2012-12-12	185	187	185	187	15,000	935
2012-12-11	187	187	187	187	6,000	935
2012-12-10	190	190	189	189	5,000	945
2012-12-07	189	189	189	189	3,000	945
2012-12-06	188	189	188	189	6,000	945
2012-12-05	184	188	184	188	9,000	940
2012-12-04	189	189	186	186	23,000	930
2012-12-03	189	189	187	187	3,000	935
2012-11-30	188	188	185	186	8,000	930
2012-11-29	184	185	183	183	5,000	915
2012-11-28	187	187	180	182	22,000	910
2012-11-27	181	188	181	188	28,000	940
2012-11-26	184	185	181	181	37,000	905
2012-11-22	181	185	181	184	22,000	920
2012-11-21	180	183	180	181	10,000	905
2012-11-20	178	182	178	179	20,000	895
2012-11-19	180	182	179	182	7,000	910
2012-11-16	176	182	176	182	10,000	910
2012-11-15	175	178	175	177	23,000	885
2012-11-14	174	174	174	174	3,000	870
2012-11-13	175	175	174	175	13,000	875
2012-11-12	173	175	173	174	7,000	870
2012-11-09	176	177	176	176	9,000	880
2012-11-08	177	177	177	177	1,000	885
2012-11-07	176	176	176	176	1,000	880
2012-11-06	176	176	175	175	7,000	875
2012-11-05	177	181	177	177	16,000	885
2012-11-02	178	182	178	182	8,000	910
2012-11-01	175	177	175	175	7,000	875
2012-10-31	175	175	174	175	24,000	875
2012-10-30	178	180	177	177	17,000	885
2012-10-29	181	184	179	180	6,000	900
2012-10-26	185	185	180	184	11,000	920
2012-10-25	180	181	180	181	20,000	905
2012-10-24	179	182	178	182	16,000	910
2012-10-23	185	185	181	182	5,000	910
2012-10-22	178	185	178	180	15,000	900
2012-10-19	179	182	178	182	11,000	910
2012-10-18	174	180	174	178	12,000	890
2012-10-17	175	177	175	177	5,000	885
2012-10-16	173	173	173	173	5,000	865
2012-10-15	172	173	171	171	7,000	855
2012-10-12	170	173	168	169	12,000	845
2012-10-11	169	172	169	170	8,000	850
2012-10-10	170	172	169	172	38,000	860
2012-10-09	176	177	175	175	10,000	875
2012-10-05	179	179	175	177	8,000	885
2012-10-04	176	177	175	177	7,000	885
2012-10-03	178	180	177	177	5,000	885
2012-10-02	180	180	178	178	11,000	890
2012-10-01	181	182	180	180	13,000	900
2012-09-28	189	189	183	185	16,000	925
2012-09-27	187	188	186	188	11,000	940
2012-09-26	183	187	183	187	13,000	935
2012-09-25	188	188	187	188	26,000	940
2012-09-24	187	188	185	188	14,000	940
2012-09-21	184	187	183	187	11,000	935
2012-09-20	183	184	183	184	7,000	920
2012-09-19	184	184	181	183	12,000	915
2012-09-18	182	183	181	183	8,000	915
2012-09-14	180	182	180	182	26,000	910
2012-09-13	180	180	180	180	3,000	900
2012-09-12	175	178	175	178	3,000	890
2012-09-11	174	175	174	174	10,000	870
2012-09-10	177	178	177	178	4,000	890
2012-09-07	177	178	177	177	20,000	885
2012-09-06	181	181	177	180	9,000	900
2012-09-05	181	181	179	180	21,000	900
2012-09-04	181	181	180	180	5,000	900
2012-09-03	178	182	178	182	6,000	910
2012-08-31	180	180	179	179	11,000	895
2012-08-30	184	184	181	181	6,000	905
2012-08-29	183	184	183	184	2,000	920
2012-08-28	183	184	181	181	15,000	905
2012-08-27	188	188	183	183	21,000	915
2012-08-24	186	187	185	187	10,000	935
2012-08-23	184	187	184	187	10,000	935
2012-08-22	183	183	182	183	7,000	915
2012-08-21	183	183	182	182	13,000	910
2012-08-20	182	182	179	179	22,000	895
2012-08-17	180	181	180	181	5,000	905
2012-08-16	180	180	177	177	15,000	885
2012-08-15	180	180	177	178	10,000	890
2012-08-14	179	180	178	180	7,000	900
2012-08-13	180	180	178	178	6,000	890
2012-08-10	175	178	175	178	6,000	890
2012-08-09	176	178	176	178	8,000	890
2012-08-08	173	176	173	176	19,000	880
2012-08-07	175	175	174	175	4,000	875
2012-08-06	175	175	173	175	20,000	875
2012-08-03	176	176	175	176	5,000	880
2012-08-02	177	177	176	176	13,000	880
2012-08-01	177	177	176	176	3,000	880
2012-07-31	181	181	176	176	13,000	880
2012-07-30	176	180	176	180	12,000	900
2012-07-27	178	178	175	175	27,000	875
2012-07-26	179	179	177	178	8,000	890
2012-07-25	180	180	177	177	38,000	885
2012-07-24	175	178	175	178	15,000	890
2012-07-23	177	177	175	176	15,000	880
2012-07-20	178	180	176	177	30,000	885
2012-07-19	179	180	178	178	22,000	890
2012-07-18	179	179	178	179	3,000	895
2012-07-17	179	179	179	179	3,000	895
2012-07-13	178	179	178	178	8,000	890
2012-07-12	180	180	178	178	7,000	890
2012-07-11	181	182	180	180	5,000	900
2012-07-10	181	181	179	179	7,000	895
2012-07-09	178	181	177	178	12,000	890
2012-07-06	181	182	178	178	7,000	890
2012-07-05	180	181	179	179	6,000	895
2012-07-04	178	180	178	179	44,000	895
2012-07-03	180	181	180	180	8,000	900
2012-07-02	181	181	180	180	8,000	900
2012-06-29	177	181	177	180	41,000	900
2012-06-28	178	181	178	181	18,000	905
2012-06-27	180	180	176	178	12,000	890
2012-06-26	177	179	177	178	21,000	890
2012-06-25	180	180	177	177	22,000	885
2012-06-22	175	180	175	180	18,000	900
2012-06-21	179	179	175	176	35,000	880
2012-06-20	176	176	176	176	1,000	880
2012-06-19	174	176	174	176	13,000	880
2012-06-18	178	178	175	175	8,000	875
2012-06-15	177	177	177	177	9,000	885
2012-06-14	175	176	175	176	5,000	880
2012-06-13	176	176	175	175	9,000	875
2012-06-12	174	178	174	178	10,000	890
2012-06-11	175	175	175	175	5,000	875
2012-06-08	179	179	174	174	37,000	870
2012-06-07	176	176	175	176	10,000	880
2012-06-06	174	175	174	175	6,000	875
2012-06-05	170	174	170	174	7,000	870
2012-06-04	169	171	169	170	32,000	850
2012-06-01	174	174	173	174	9,000	870
2012-05-31	172	173	171	173	17,000	865
2012-05-30	174	175	174	174	15,000	870
2012-05-29	173	175	173	174	9,000	870
2012-05-28	171	175	171	175	9,000	875
2012-05-25	177	177	175	175	29,000	875
2012-05-24	175	175	172	175	26,000	875
2012-05-23	175	175	175	175	10,000	875
2012-05-22	175	177	175	175	12,000	875
2012-05-21	171	175	171	175	16,000	875
2012-05-18	173	173	170	171	51,000	855
2012-05-17	177	178	176	178	10,000	890
2012-05-16	172	186	172	181	84,000	905
2012-05-15	171	176	170	176	30,000	880
2012-05-14	172	173	170	173	7,000	865
2012-05-11	177	177	176	176	14,000	880
2012-05-10	179	179	178	179	12,000	895
2012-05-09	178	180	178	179	11,000	895
2012-05-08	179	182	179	182	11,000	910
2012-05-07	180	182	180	182	11,000	910
2012-05-02	180	181	180	180	6,000	900
2012-05-01	180	180	180	180	18,000	900
2012-04-27	181	183	181	183	8,000	915
2012-04-26	183	183	183	183	3,000	915
2012-04-25	181	182	180	182	28,000	910
2012-04-24	182	183	180	183	30,000	915
2012-04-23	184	184	181	181	16,000	905
2012-04-20	185	185	180	180	11,000	900
2012-04-19	179	181	179	181	3,000	905
2012-04-18	180	181	180	180	75,000	900
2012-04-17	180	180	180	180	43,000	900
2012-04-16	176	180	176	180	15,000	900
2012-04-13	182	182	180	180	5,000	900
2012-04-12	180	181	180	181	17,000	905
2012-04-11	183	183	180	180	15,000	900
2012-04-10	186	186	182	182	8,000	910
2012-04-09	184	185	183	184	9,000	920
2012-04-06	184	184	182	184	19,000	920
2012-04-05	181	185	181	183	17,000	915
2012-04-04	183	184	182	182	25,000	910
2012-04-03	186	187	183	183	24,000	915
2012-04-02	187	188	187	187	21,000	935
2012-03-30	189	190	187	188	22,000	940
2012-03-29	191	191	188	189	14,000	945
2012-03-28	190	190	188	190	15,000	950
2012-03-27	190	193	189	193	32,000	965
2012-03-26	191	191	189	190	35,000	950
2012-03-23	192	194	189	192	34,000	960
2012-03-22	190	193	190	193	15,000	965
2012-03-21	190	193	189	189	33,000	945
2012-03-19	190	192	190	192	9,000	960
2012-03-16	191	192	189	189	12,000	945
2012-03-15	189	190	189	189	13,000	945
2012-03-14	191	193	188	188	35,000	940
2012-03-13	187	190	187	189	12,000	945
2012-03-12	186	188	186	188	23,000	940
2012-03-09	189	189	183	187	84,000	935
2012-03-08	188	188	186	186	6,000	930
2012-03-07	185	188	185	188	16,000	940
2012-03-06	189	189	186	187	10,000	935
2012-03-05	188	190	187	189	9,000	945
2012-03-02	185	188	185	187	20,000	935
2012-03-01	187	188	185	185	15,000	925
2012-02-29	188	188	186	186	28,000	930
2012-02-28	186	187	185	187	20,000	935
2012-02-27	188	190	188	190	37,000	950
2012-02-24	186	190	186	190	45,000	950
2012-02-23	187	187	185	185	23,000	925
2012-02-22	185	187	184	187	25,000	935
2012-02-21	185	185	182	182	8,000	910
2012-02-20	184	185	182	185	17,000	925
2012-02-17	181	183	181	181	3,000	905
2012-02-16	183	183	181	181	5,000	905
2012-02-15	183	184	181	183	24,000	915
2012-02-14	177	180	177	180	11,000	900
2012-02-13	177	178	177	178	6,000	890
2012-02-10	178	179	177	177	15,000	885
2012-02-09	175	179	175	178	27,000	890
2012-02-08	177	180	177	180	21,000	900
2012-02-07	179	179	177	177	22,000	885
2012-02-06	181	183	180	180	10,000	900
2012-02-03	180	181	179	181	16,000	905
2012-02-02	180	181	179	181	21,000	905
2012-02-01	178	179	178	178	10,000	890
2012-01-31	179	179	177	178	14,000	890
2012-01-30	177	178	176	178	13,000	890
2012-01-27	179	179	175	176	72,000	880
2012-01-26	186	186	178	179	90,000	895
2012-01-25	176	205	175	188	492,000	940
2012-01-24	175	177	174	177	33,000	885
2012-01-23	177	177	175	175	18,000	875
2012-01-20	172	177	172	177	42,000	885
2012-01-19	169	171	169	171	19,000	855
2012-01-18	168	172	168	171	39,000	855
2012-01-17	171	171	169	171	18,000	855
2012-01-16	170	172	170	172	9,000	860
2012-01-13	172	173	170	170	19,000	850
2012-01-12	172	172	170	171	4,000	855
2012-01-11	171	171	170	170	8,000	850
2012-01-10	172	172	172	172	3,000	860
2012-01-06	172	172	171	172	6,000	860
2012-01-05	173	173	171	171	5,000	855
2012-01-04	169	172	169	172	24,000	860

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