1. HOME >
  2. 株価時系列 >
  3. 9306 >
  4. 2013年

9306 東陽倉庫(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3026126225926238,0001,310
2013-12-2725726125526195,0001,305
2013-12-2625325725225638,0001,280
2013-12-2525225225025280,0001,260
2013-12-24253253248251110,0001,255
2013-12-2025825825525545,0001,275
2013-12-1925725925525974,0001,295
2013-12-1825625825625718,0001,285
2013-12-1725625825525817,0001,290
2013-12-1625825825525630,0001,280
2013-12-13260260256256105,0001,280
2013-12-1225525725525724,0001,285
2013-12-1125625925625713,0001,285
2013-12-1025525925525829,0001,290
2013-12-0926026025825923,0001,295
2013-12-0625626025626018,0001,300
2013-12-0526126425825829,0001,290
2013-12-0426526526026027,0001,300
2013-12-0326826826326332,0001,315
2013-12-0226426426226323,0001,315
2013-11-2926326325726122,0001,305
2013-11-2826226326226221,0001,310
2013-11-2726526526126216,0001,310
2013-11-2626126526126522,0001,325
2013-11-2526226526026345,0001,315
2013-11-2226426626426541,0001,325
2013-11-2126426426026436,0001,320
2013-11-2026426526226314,0001,315
2013-11-192672672632638,0001,315
2013-11-1826526726326751,0001,335
2013-11-1526226726226442,0001,320
2013-11-1425726225626239,0001,310
2013-11-1325425925425919,0001,295
2013-11-1225525925125840,0001,290
2013-11-1125925925525519,0001,275
2013-11-0825626025525931,0001,295
2013-11-0726126326126142,0001,305
2013-11-0625826525826524,0001,325
2013-11-0525526025525917,0001,295
2013-11-0125926025625823,0001,290
2013-10-3126026025825923,0001,295
2013-10-3026126425225282,0001,260
2013-10-2926326626326417,0001,320
2013-10-2826326325026258,0001,310
2013-10-2526126125825930,0001,295
2013-10-2426326325626148,0001,305
2013-10-2327027026326418,0001,320
2013-10-2226427026227029,0001,350
2013-10-212602642592648,0001,320
2013-10-1825926125926022,0001,300
2013-10-1725626225526116,0001,305
2013-10-1625226225225837,0001,290
2013-10-1526126125125636,0001,280
2013-10-1125426225426221,0001,310
2013-10-1025425425125315,0001,265
2013-10-0925025424725423,0001,270
2013-10-0825625725125167,0001,255
2013-10-0725425825425621,0001,280
2013-10-0424826424525428,0001,270
2013-10-0325225425225446,0001,270
2013-10-0226926925625646,0001,280
2013-10-0127227426526813,0001,340
2013-09-3026827226827211,0001,360
2013-09-2727028027027613,0001,380
2013-09-2625927425727421,0001,370
2013-09-2528228226827040,0001,350
2013-09-2427628227328251,0001,410
2013-09-2027327726627738,0001,385
2013-09-1926727226727217,0001,360
2013-09-1827127326326920,0001,345
2013-09-1727427427127329,0001,365
2013-09-1327027426627455,0001,370
2013-09-1226527326427025,0001,350
2013-09-1126227526126995,0001,345
2013-09-1025426125425939,0001,295
2013-09-0925625624625427,0001,270
2013-09-0624824924124672,0001,230
2013-09-0525325324825155,0001,255
2013-09-0425225325125310,0001,265
2013-09-0325025225025216,0001,260
2013-09-0224725224724941,0001,245
2013-08-3025525524624746,0001,235
2013-08-2925926125625719,0001,285
2013-08-2826226326126110,0001,305
2013-08-2726326426326411,0001,320
2013-08-2626026426026328,0001,315
2013-08-2325826325826020,0001,300
2013-08-2225625925625817,0001,290
2013-08-2125525625225432,0001,270
2013-08-2025425525025011,0001,250
2013-08-192552552542543,0001,270
2013-08-1625025325025010,0001,250
2013-08-1525225324825115,0001,255
2013-08-1425025224925223,0001,260
2013-08-1324625124525019,0001,250
2013-08-122482482402428,0001,210
2013-08-0924924924824822,0001,240
2013-08-082512522512516,0001,255
2013-08-0725025224925128,0001,255
2013-08-062482512482517,0001,255
2013-08-0525225224725120,0001,255
2013-08-0225125224925141,0001,255
2013-08-0124924924524612,0001,230
2013-07-3125225224624616,0001,230
2013-07-3024425124424918,0001,245
2013-07-2925325324724835,0001,240
2013-07-2626426424225145,0001,255
2013-07-2527027026326428,0001,320
2013-07-2426926926626813,0001,340
2013-07-2326626826326725,0001,335
2013-07-222642652612649,0001,320
2013-07-1926526525826118,0001,305
2013-07-1826426526226512,0001,325
2013-07-172672672652659,0001,325
2013-07-1626626726226722,0001,335
2013-07-1226426626126616,0001,330
2013-07-1126726726026311,0001,315
2013-07-1026927026426625,0001,330
2013-07-0927127125826748,0001,335
2013-07-0827927927027119,0001,355
2013-07-0527527527027523,0001,375
2013-07-0427527527027321,0001,365
2013-07-0327027627027553,0001,375
2013-07-0226127326026942,0001,345
2013-07-0125926225526123,0001,305
2013-06-2825425624825637,0001,280
2013-06-2724525024524921,0001,245
2013-06-2624924924524527,0001,225
2013-06-2525325324224924,0001,245
2013-06-2424925524925520,0001,275
2013-06-2125225223724824,0001,240
2013-06-2024925224925215,0001,260
2013-06-1924524924524710,0001,235
2013-06-1824224724224513,0001,225
2013-06-1723824723824618,0001,230
2013-06-14229240229233105,0001,165
2013-06-1323923923323530,0001,175
2013-06-1224024323724216,0001,210
2013-06-1124524723524258,0001,210
2013-06-1024324824124535,0001,225
2013-06-0724024823524089,0001,200
2013-06-0625625624824867,0001,240
2013-06-0525926625525667,0001,280
2013-06-0425325824625567,0001,275
2013-06-0325325925125378,0001,265
2013-05-3125125525125251,0001,260
2013-05-3025525724824976,0001,245
2013-05-2925927125726177,0001,305
2013-05-2825725925725851,0001,290
2013-05-2727027025625989,0001,295
2013-05-24274280267270104,0001,350
2013-05-23286287270273105,0001,365
2013-05-2228829228528789,0001,435
2013-05-2129129228729071,0001,450
2013-05-20287292286288124,0001,440
2013-05-1727428726728549,0001,425
2013-05-1628028125428196,0001,405
2013-05-1528929327428169,0001,405
2013-05-1428429428228949,0001,445
2013-05-1329329328528645,0001,430
2013-05-1029529629029241,0001,460
2013-05-09300300290290129,0001,450
2013-05-08295305295299103,0001,495
2013-05-0730030530030337,0001,515
2013-05-0230530529429870,0001,490
2013-05-0130830830130238,0001,510
2013-04-3030130629430334,0001,515
2013-04-2630330830130161,0001,505
2013-04-25309319303307272,0001,535
2013-04-24302306298305104,0001,525
2013-04-2330330329730054,0001,500
2013-04-2229530229529768,0001,485
2013-04-1929129328729182,0001,455
2013-04-1829029628829249,0001,460
2013-04-1729329628528745,0001,435
2013-04-16283302283293100,0001,465
2013-04-1529029528828940,0001,445
2013-04-1230230429129689,0001,480
2013-04-1130730830030274,0001,510
2013-04-10309309300302103,0001,510
2013-04-09317319305308207,0001,540
2013-04-08294310293310333,0001,550
2013-04-05299307282286406,0001,430
2013-04-04271285256285118,0001,425
2013-04-03287287279283143,0001,415
2013-04-02254278242273224,0001,365
2013-04-01281281256258155,0001,290
2013-03-29294297281283116,0001,415
2013-03-2830030229429662,0001,480
2013-03-27296306291300133,0001,500
2013-03-26295300295298127,0001,490
2013-03-25307310297297155,0001,485
2013-03-2231031230530798,0001,535
2013-03-21315319308312212,0001,560
2013-03-19324326318320104,0001,600
2013-03-18325327321324102,0001,620
2013-03-15336337329330312,0001,650
2013-03-14325333319330276,0001,650
2013-03-13316328312319364,0001,595
2013-03-12331340313319336,0001,595
2013-03-11318340317335772,0001,675
2013-03-08328329311318649,0001,590
2013-03-07342348326327523,0001,635
2013-03-06338340331340756,0001,700
2013-03-053543563273332,697,0001,665
2013-03-043223583163504,714,0001,750
2013-03-012462962462821,339,0001,410
2013-02-2823624923624671,0001,230
2013-02-2723323523323426,0001,170
2013-02-2623223723123538,0001,175
2013-02-2523023222923237,0001,160
2013-02-2222623022523040,0001,150
2013-02-2122922922722823,0001,140
2013-02-2022422822422829,0001,140
2013-02-1922422722422634,0001,130
2013-02-1822122722122759,0001,135
2013-02-1522722922622981,0001,145
2013-02-1422923022622727,0001,135
2013-02-1322722922622958,0001,145
2013-02-1222122922022782,0001,135
2013-02-0822822922322744,0001,135
2013-02-0722422922322870,0001,140
2013-02-0622522522422443,0001,120
2013-02-0522422422022145,0001,105
2013-02-0422322321821927,0001,095
2013-02-0122322322122356,0001,115
2013-01-3122122222122250,0001,110
2013-01-3021621921421971,0001,095
2013-01-2921321921321538,0001,075
2013-01-2820921420921451,0001,070
2013-01-2521321320820987,0001,045
2013-01-2421021320921329,0001,065
2013-01-2321021520921141,0001,055
2013-01-2221021120921014,0001,050
2013-01-2121321421021042,0001,050
2013-01-1821221220921133,0001,055
2013-01-1721221421021248,0001,060
2013-01-1620821320821340,0001,065
2013-01-1521321320920935,0001,045
2013-01-1121421421021249,0001,060
2013-01-1021221421121340,0001,065
2013-01-0920921320721135,0001,055
2013-01-0820921120821130,0001,055
2013-01-0721221321021181,0001,055
2013-01-04223226210213121,0001,065

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