9306 東陽倉庫(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 305 | 305 | 299 | 299 | 18,000 | 1,495 |
| 2014-12-29 | 302 | 305 | 301 | 301 | 25,000 | 1,505 |
| 2014-12-26 | 308 | 308 | 302 | 303 | 7,000 | 1,515 |
| 2014-12-25 | 305 | 307 | 300 | 305 | 53,000 | 1,525 |
| 2014-12-24 | 301 | 306 | 301 | 306 | 41,000 | 1,530 |
| 2014-12-22 | 303 | 306 | 296 | 300 | 39,000 | 1,500 |
| 2014-12-19 | 308 | 315 | 299 | 308 | 104,000 | 1,540 |
| 2014-12-18 | 299 | 305 | 299 | 305 | 43,000 | 1,525 |
| 2014-12-17 | 292 | 293 | 287 | 292 | 80,000 | 1,460 |
| 2014-12-16 | 298 | 298 | 290 | 291 | 57,000 | 1,455 |
| 2014-12-15 | 309 | 309 | 300 | 301 | 78,000 | 1,505 |
| 2014-12-12 | 313 | 318 | 310 | 310 | 74,000 | 1,550 |
| 2014-12-11 | 315 | 318 | 312 | 314 | 53,000 | 1,570 |
| 2014-12-10 | 316 | 319 | 307 | 316 | 138,000 | 1,580 |
| 2014-12-09 | 318 | 320 | 313 | 320 | 57,000 | 1,600 |
| 2014-12-08 | 317 | 322 | 314 | 318 | 94,000 | 1,590 |
| 2014-12-05 | 310 | 314 | 304 | 314 | 54,000 | 1,570 |
| 2014-12-04 | 301 | 311 | 301 | 310 | 86,000 | 1,550 |
| 2014-12-03 | 302 | 303 | 301 | 303 | 33,000 | 1,515 |
| 2014-12-02 | 301 | 302 | 299 | 302 | 40,000 | 1,510 |
| 2014-12-01 | 302 | 303 | 301 | 302 | 35,000 | 1,510 |
| 2014-11-28 | 304 | 305 | 299 | 301 | 37,000 | 1,505 |
| 2014-11-27 | 308 | 312 | 300 | 303 | 70,000 | 1,515 |
| 2014-11-26 | 308 | 309 | 307 | 308 | 70,000 | 1,540 |
| 2014-11-25 | 300 | 308 | 298 | 308 | 266,000 | 1,540 |
| 2014-11-21 | 278 | 350 | 278 | 308 | 1,022,000 | 1,540 |
| 2014-11-20 | 276 | 277 | 276 | 277 | 9,000 | 1,385 |
| 2014-11-19 | 277 | 278 | 276 | 276 | 21,000 | 1,380 |
| 2014-11-18 | 272 | 276 | 272 | 276 | 14,000 | 1,380 |
| 2014-11-17 | 274 | 277 | 274 | 275 | 15,000 | 1,375 |
| 2014-11-14 | 273 | 276 | 273 | 274 | 48,000 | 1,370 |
| 2014-11-13 | 267 | 273 | 267 | 272 | 14,000 | 1,360 |
| 2014-11-12 | 276 | 277 | 267 | 267 | 32,000 | 1,335 |
| 2014-11-11 | 276 | 276 | 270 | 272 | 23,000 | 1,360 |
| 2014-11-10 | 269 | 276 | 269 | 275 | 11,000 | 1,375 |
| 2014-11-07 | 272 | 273 | 269 | 273 | 19,000 | 1,365 |
| 2014-11-06 | 277 | 280 | 272 | 273 | 19,000 | 1,365 |
| 2014-11-05 | 282 | 282 | 263 | 277 | 44,000 | 1,385 |
| 2014-11-04 | 280 | 282 | 277 | 282 | 74,000 | 1,410 |
| 2014-10-31 | 259 | 275 | 259 | 275 | 28,000 | 1,375 |
| 2014-10-30 | 261 | 264 | 256 | 256 | 36,000 | 1,280 |
| 2014-10-29 | 258 | 263 | 258 | 263 | 13,000 | 1,315 |
| 2014-10-28 | 259 | 259 | 255 | 258 | 14,000 | 1,290 |
| 2014-10-27 | 261 | 262 | 261 | 262 | 21,000 | 1,310 |
| 2014-10-24 | 261 | 262 | 261 | 261 | 9,000 | 1,305 |
| 2014-10-23 | 260 | 261 | 260 | 260 | 7,000 | 1,300 |
| 2014-10-22 | 260 | 261 | 259 | 261 | 6,000 | 1,305 |
| 2014-10-21 | 260 | 260 | 255 | 256 | 18,000 | 1,280 |
| 2014-10-20 | 260 | 260 | 255 | 260 | 25,000 | 1,300 |
| 2014-10-17 | 257 | 257 | 255 | 255 | 22,000 | 1,275 |
| 2014-10-16 | 258 | 260 | 257 | 258 | 15,000 | 1,290 |
| 2014-10-15 | 260 | 260 | 258 | 259 | 20,000 | 1,295 |
| 2014-10-14 | 258 | 263 | 258 | 261 | 19,000 | 1,305 |
| 2014-10-10 | 261 | 266 | 256 | 261 | 48,000 | 1,305 |
| 2014-10-09 | 271 | 271 | 268 | 269 | 4,000 | 1,345 |
| 2014-10-08 | 270 | 273 | 269 | 271 | 14,000 | 1,355 |
| 2014-10-07 | 275 | 276 | 271 | 271 | 26,000 | 1,355 |
| 2014-10-06 | 271 | 272 | 270 | 272 | 43,000 | 1,360 |
| 2014-10-03 | 276 | 276 | 269 | 271 | 14,000 | 1,355 |
| 2014-10-02 | 275 | 275 | 268 | 273 | 35,000 | 1,365 |
| 2014-10-01 | 277 | 277 | 275 | 277 | 7,000 | 1,385 |
| 2014-09-30 | 273 | 276 | 272 | 276 | 11,000 | 1,380 |
| 2014-09-29 | 277 | 277 | 275 | 275 | 11,000 | 1,375 |
| 2014-09-26 | 271 | 277 | 271 | 275 | 18,000 | 1,375 |
| 2014-09-25 | 279 | 280 | 278 | 280 | 43,000 | 1,400 |
| 2014-09-24 | 277 | 279 | 276 | 279 | 13,000 | 1,395 |
| 2014-09-22 | 278 | 278 | 272 | 275 | 22,000 | 1,375 |
| 2014-09-19 | 270 | 275 | 270 | 275 | 38,000 | 1,375 |
| 2014-09-18 | 269 | 272 | 269 | 270 | 18,000 | 1,350 |
| 2014-09-17 | 269 | 269 | 269 | 269 | 13,000 | 1,345 |
| 2014-09-16 | 269 | 270 | 269 | 269 | 11,000 | 1,345 |
| 2014-09-12 | 269 | 270 | 269 | 269 | 50,000 | 1,345 |
| 2014-09-11 | 268 | 269 | 268 | 268 | 54,000 | 1,340 |
| 2014-09-10 | 268 | 270 | 266 | 270 | 20,000 | 1,350 |
| 2014-09-09 | 272 | 272 | 266 | 270 | 19,000 | 1,350 |
| 2014-09-08 | 271 | 272 | 268 | 272 | 19,000 | 1,360 |
| 2014-09-05 | 270 | 270 | 269 | 269 | 11,000 | 1,345 |
| 2014-09-04 | 273 | 273 | 269 | 269 | 16,000 | 1,345 |
| 2014-09-03 | 270 | 273 | 268 | 273 | 26,000 | 1,365 |
| 2014-09-02 | 266 | 270 | 266 | 270 | 12,000 | 1,350 |
| 2014-09-01 | 265 | 269 | 265 | 268 | 13,000 | 1,340 |
| 2014-08-29 | 266 | 269 | 265 | 265 | 7,000 | 1,325 |
| 2014-08-28 | 266 | 269 | 265 | 269 | 12,000 | 1,345 |
| 2014-08-27 | 268 | 268 | 265 | 266 | 22,000 | 1,330 |
| 2014-08-26 | 270 | 270 | 268 | 269 | 47,000 | 1,345 |
| 2014-08-25 | 267 | 267 | 267 | 267 | 18,000 | 1,335 |
| 2014-08-22 | 266 | 266 | 265 | 265 | 17,000 | 1,325 |
| 2014-08-21 | 265 | 266 | 263 | 266 | 28,000 | 1,330 |
| 2014-08-20 | 264 | 264 | 263 | 264 | 13,000 | 1,320 |
| 2014-08-19 | 263 | 264 | 263 | 263 | 5,000 | 1,315 |
| 2014-08-18 | 253 | 263 | 253 | 263 | 47,000 | 1,315 |
| 2014-08-15 | 256 | 257 | 256 | 256 | 9,000 | 1,280 |
| 2014-08-14 | 254 | 256 | 254 | 256 | 2,000 | 1,280 |
| 2014-08-13 | 257 | 257 | 255 | 255 | 3,000 | 1,275 |
| 2014-08-12 | 254 | 256 | 253 | 253 | 14,000 | 1,265 |
| 2014-08-11 | 259 | 259 | 252 | 254 | 13,000 | 1,270 |
| 2014-08-08 | 250 | 251 | 250 | 251 | 8,000 | 1,255 |
| 2014-08-07 | 252 | 253 | 249 | 249 | 22,000 | 1,245 |
| 2014-08-06 | 257 | 257 | 252 | 252 | 18,000 | 1,260 |
| 2014-08-05 | 256 | 256 | 255 | 255 | 10,000 | 1,275 |
| 2014-08-04 | 255 | 256 | 255 | 256 | 10,000 | 1,280 |
| 2014-08-01 | 255 | 256 | 255 | 255 | 7,000 | 1,275 |
| 2014-07-31 | 259 | 259 | 258 | 258 | 11,000 | 1,290 |
| 2014-07-30 | 265 | 265 | 258 | 258 | 19,000 | 1,290 |
| 2014-07-29 | 260 | 265 | 260 | 265 | 18,000 | 1,325 |
| 2014-07-28 | 265 | 265 | 257 | 260 | 31,000 | 1,300 |
| 2014-07-25 | 264 | 265 | 264 | 265 | 25,000 | 1,325 |
| 2014-07-24 | 260 | 264 | 259 | 264 | 27,000 | 1,320 |
| 2014-07-23 | 257 | 258 | 255 | 255 | 11,000 | 1,275 |
| 2014-07-22 | 252 | 259 | 252 | 259 | 14,000 | 1,295 |
| 2014-07-18 | 256 | 256 | 254 | 254 | 9,000 | 1,270 |
| 2014-07-17 | 257 | 257 | 256 | 256 | 14,000 | 1,280 |
| 2014-07-16 | 259 | 259 | 257 | 259 | 12,000 | 1,295 |
| 2014-07-15 | 258 | 263 | 256 | 256 | 13,000 | 1,280 |
| 2014-07-14 | 255 | 259 | 255 | 259 | 11,000 | 1,295 |
| 2014-07-11 | 259 | 259 | 255 | 257 | 13,000 | 1,285 |
| 2014-07-10 | 260 | 265 | 260 | 262 | 22,000 | 1,310 |
| 2014-07-09 | 263 | 263 | 260 | 260 | 4,000 | 1,300 |
| 2014-07-08 | 257 | 268 | 257 | 264 | 15,000 | 1,320 |
| 2014-07-07 | 262 | 265 | 262 | 265 | 4,000 | 1,325 |
| 2014-07-04 | 260 | 267 | 259 | 262 | 8,000 | 1,310 |
| 2014-07-03 | 263 | 264 | 259 | 263 | 16,000 | 1,315 |
| 2014-07-02 | 267 | 267 | 266 | 266 | 8,000 | 1,330 |
| 2014-07-01 | 268 | 270 | 268 | 268 | 9,000 | 1,340 |
| 2014-06-30 | 269 | 269 | 268 | 268 | 6,000 | 1,340 |
| 2014-06-27 | 270 | 270 | 267 | 270 | 24,000 | 1,350 |
| 2014-06-26 | 269 | 271 | 266 | 267 | 9,000 | 1,335 |
| 2014-06-25 | 269 | 271 | 269 | 270 | 32,000 | 1,350 |
| 2014-06-24 | 267 | 271 | 267 | 269 | 37,000 | 1,345 |
| 2014-06-23 | 266 | 270 | 265 | 267 | 24,000 | 1,335 |
| 2014-06-20 | 265 | 267 | 263 | 266 | 15,000 | 1,330 |
| 2014-06-19 | 265 | 268 | 263 | 265 | 46,000 | 1,325 |
| 2014-06-18 | 267 | 267 | 264 | 265 | 36,000 | 1,325 |
| 2014-06-17 | 266 | 267 | 265 | 267 | 21,000 | 1,335 |
| 2014-06-16 | 263 | 268 | 263 | 264 | 9,000 | 1,320 |
| 2014-06-13 | 263 | 264 | 262 | 263 | 92,000 | 1,315 |
| 2014-06-12 | 259 | 259 | 255 | 257 | 10,000 | 1,285 |
| 2014-06-11 | 259 | 260 | 259 | 259 | 23,000 | 1,295 |
| 2014-06-10 | 260 | 260 | 258 | 259 | 8,000 | 1,295 |
| 2014-06-09 | 260 | 261 | 255 | 260 | 37,000 | 1,300 |
| 2014-06-06 | 259 | 259 | 259 | 259 | 23,000 | 1,295 |
| 2014-06-05 | 258 | 259 | 258 | 259 | 12,000 | 1,295 |
| 2014-06-04 | 256 | 258 | 256 | 258 | 4,000 | 1,290 |
| 2014-06-03 | 257 | 257 | 256 | 256 | 12,000 | 1,280 |
| 2014-06-02 | 256 | 256 | 253 | 255 | 9,000 | 1,275 |
| 2014-05-30 | 255 | 255 | 252 | 253 | 17,000 | 1,265 |
| 2014-05-29 | 253 | 253 | 250 | 250 | 12,000 | 1,250 |
| 2014-05-28 | 252 | 255 | 251 | 255 | 28,000 | 1,275 |
| 2014-05-27 | 251 | 253 | 251 | 253 | 9,000 | 1,265 |
| 2014-05-26 | 253 | 253 | 248 | 251 | 22,000 | 1,255 |
| 2014-05-23 | 249 | 254 | 247 | 254 | 36,000 | 1,270 |
| 2014-05-22 | 242 | 246 | 242 | 246 | 41,000 | 1,230 |
| 2014-05-21 | 241 | 243 | 241 | 243 | 17,000 | 1,215 |
| 2014-05-20 | 242 | 243 | 241 | 241 | 7,000 | 1,205 |
| 2014-05-19 | 241 | 243 | 241 | 242 | 16,000 | 1,210 |
| 2014-05-16 | 244 | 244 | 241 | 241 | 28,000 | 1,205 |
| 2014-05-15 | 243 | 244 | 243 | 244 | 10,000 | 1,220 |
| 2014-05-14 | 241 | 243 | 241 | 243 | 7,000 | 1,215 |
| 2014-05-13 | 238 | 241 | 237 | 241 | 27,000 | 1,205 |
| 2014-05-12 | 231 | 238 | 231 | 238 | 44,000 | 1,190 |
| 2014-05-09 | 249 | 249 | 213 | 228 | 185,000 | 1,140 |
| 2014-05-08 | 250 | 250 | 249 | 249 | 9,000 | 1,245 |
| 2014-05-07 | 258 | 258 | 250 | 250 | 33,000 | 1,250 |
| 2014-05-02 | 259 | 259 | 255 | 258 | 8,000 | 1,290 |
| 2014-05-01 | 258 | 259 | 256 | 259 | 11,000 | 1,295 |
| 2014-04-30 | 256 | 256 | 248 | 254 | 6,000 | 1,270 |
| 2014-04-28 | 254 | 256 | 251 | 254 | 13,000 | 1,270 |
| 2014-04-25 | 256 | 257 | 253 | 257 | 23,000 | 1,285 |
| 2014-04-24 | 254 | 256 | 254 | 256 | 9,000 | 1,280 |
| 2014-04-23 | 250 | 252 | 248 | 251 | 11,000 | 1,255 |
| 2014-04-22 | 252 | 252 | 250 | 250 | 8,000 | 1,250 |
| 2014-04-21 | 255 | 255 | 252 | 252 | 9,000 | 1,260 |
| 2014-04-18 | 252 | 252 | 251 | 251 | 7,000 | 1,255 |
| 2014-04-17 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2014-04-16 | 248 | 250 | 246 | 250 | 12,000 | 1,250 |
| 2014-04-15 | 245 | 246 | 245 | 245 | 9,000 | 1,225 |
| 2014-04-14 | 243 | 251 | 243 | 245 | 22,000 | 1,225 |
| 2014-04-11 | 247 | 249 | 243 | 245 | 49,000 | 1,225 |
| 2014-04-10 | 255 | 259 | 251 | 251 | 22,000 | 1,255 |
| 2014-04-09 | 253 | 257 | 253 | 254 | 30,000 | 1,270 |
| 2014-04-08 | 258 | 258 | 252 | 253 | 25,000 | 1,265 |
| 2014-04-07 | 264 | 264 | 260 | 260 | 19,000 | 1,300 |
| 2014-04-04 | 266 | 266 | 264 | 264 | 20,000 | 1,320 |
| 2014-04-03 | 266 | 266 | 260 | 266 | 29,000 | 1,330 |
| 2014-04-02 | 267 | 267 | 264 | 264 | 35,000 | 1,320 |
| 2014-04-01 | 266 | 266 | 262 | 265 | 36,000 | 1,325 |
| 2014-03-31 | 268 | 268 | 264 | 267 | 49,000 | 1,335 |
| 2014-03-28 | 264 | 269 | 258 | 265 | 58,000 | 1,325 |
| 2014-03-27 | 268 | 268 | 252 | 261 | 96,000 | 1,305 |
| 2014-03-26 | 269 | 270 | 267 | 270 | 39,000 | 1,350 |
| 2014-03-25 | 269 | 269 | 263 | 267 | 57,000 | 1,335 |
| 2014-03-24 | 256 | 262 | 256 | 262 | 23,000 | 1,310 |
| 2014-03-20 | 253 | 253 | 251 | 251 | 16,000 | 1,255 |
| 2014-03-19 | 254 | 258 | 250 | 250 | 15,000 | 1,250 |
| 2014-03-18 | 254 | 254 | 250 | 254 | 13,000 | 1,270 |
| 2014-03-17 | 254 | 254 | 246 | 246 | 11,000 | 1,230 |
| 2014-03-14 | 255 | 257 | 251 | 251 | 89,000 | 1,255 |
| 2014-03-13 | 261 | 263 | 260 | 260 | 16,000 | 1,300 |
| 2014-03-12 | 260 | 263 | 260 | 261 | 15,000 | 1,305 |
| 2014-03-11 | 263 | 264 | 260 | 264 | 14,000 | 1,320 |
| 2014-03-10 | 264 | 264 | 262 | 263 | 10,000 | 1,315 |
| 2014-03-07 | 262 | 264 | 261 | 264 | 21,000 | 1,320 |
| 2014-03-06 | 256 | 262 | 256 | 261 | 11,000 | 1,305 |
| 2014-03-05 | 261 | 261 | 258 | 258 | 11,000 | 1,290 |
| 2014-03-04 | 250 | 262 | 249 | 258 | 14,000 | 1,290 |
| 2014-03-03 | 253 | 253 | 245 | 250 | 20,000 | 1,250 |
| 2014-02-28 | 259 | 259 | 253 | 253 | 23,000 | 1,265 |
| 2014-02-27 | 251 | 256 | 251 | 256 | 13,000 | 1,280 |
| 2014-02-26 | 255 | 258 | 255 | 257 | 11,000 | 1,285 |
| 2014-02-25 | 260 | 261 | 258 | 261 | 37,000 | 1,305 |
| 2014-02-24 | 258 | 258 | 255 | 257 | 23,000 | 1,285 |
| 2014-02-21 | 255 | 258 | 254 | 258 | 29,000 | 1,290 |
| 2014-02-20 | 252 | 253 | 248 | 251 | 16,000 | 1,255 |
| 2014-02-19 | 253 | 253 | 251 | 251 | 7,000 | 1,255 |
| 2014-02-18 | 246 | 255 | 242 | 253 | 29,000 | 1,265 |
| 2014-02-17 | 251 | 251 | 247 | 250 | 8,000 | 1,250 |
| 2014-02-14 | 251 | 251 | 249 | 249 | 16,000 | 1,245 |
| 2014-02-13 | 250 | 255 | 250 | 253 | 17,000 | 1,265 |
| 2014-02-12 | 258 | 258 | 250 | 252 | 45,000 | 1,260 |
| 2014-02-10 | 241 | 245 | 239 | 243 | 33,000 | 1,215 |
| 2014-02-07 | 233 | 237 | 233 | 235 | 32,000 | 1,175 |
| 2014-02-06 | 233 | 234 | 231 | 231 | 49,000 | 1,155 |
| 2014-02-05 | 230 | 238 | 227 | 229 | 48,000 | 1,145 |
| 2014-02-04 | 238 | 238 | 227 | 227 | 67,000 | 1,135 |
| 2014-02-03 | 247 | 247 | 235 | 237 | 50,000 | 1,185 |
| 2014-01-31 | 245 | 247 | 244 | 247 | 55,000 | 1,235 |
| 2014-01-30 | 247 | 247 | 244 | 244 | 30,000 | 1,220 |
| 2014-01-29 | 248 | 250 | 246 | 249 | 20,000 | 1,245 |
| 2014-01-28 | 245 | 248 | 245 | 245 | 42,000 | 1,225 |
| 2014-01-27 | 252 | 252 | 245 | 245 | 48,000 | 1,225 |
| 2014-01-24 | 259 | 259 | 253 | 253 | 65,000 | 1,265 |
| 2014-01-23 | 262 | 262 | 261 | 261 | 7,000 | 1,305 |
| 2014-01-22 | 265 | 265 | 261 | 261 | 15,000 | 1,305 |
| 2014-01-21 | 265 | 266 | 263 | 264 | 15,000 | 1,320 |
| 2014-01-20 | 263 | 264 | 260 | 263 | 17,000 | 1,315 |
| 2014-01-17 | 259 | 262 | 259 | 262 | 14,000 | 1,310 |
| 2014-01-16 | 262 | 262 | 259 | 259 | 18,000 | 1,295 |
| 2014-01-15 | 258 | 260 | 257 | 260 | 24,000 | 1,300 |
| 2014-01-14 | 262 | 263 | 255 | 255 | 33,000 | 1,275 |
| 2014-01-10 | 263 | 264 | 261 | 263 | 25,000 | 1,315 |
| 2014-01-09 | 265 | 265 | 261 | 262 | 21,000 | 1,310 |
| 2014-01-08 | 259 | 264 | 258 | 264 | 36,000 | 1,320 |
| 2014-01-07 | 266 | 266 | 259 | 259 | 7,000 | 1,295 |
| 2014-01-06 | 262 | 264 | 258 | 264 | 26,000 | 1,320 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
