9306 東陽倉庫(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 258 | 258 | 257 | 257 | 6,000 | 1,285 |
| 2015-12-29 | 255 | 255 | 255 | 255 | 10,000 | 1,275 |
| 2015-12-28 | 252 | 254 | 252 | 254 | 5,000 | 1,270 |
| 2015-12-25 | 254 | 254 | 250 | 252 | 44,000 | 1,260 |
| 2015-12-24 | 251 | 254 | 251 | 253 | 44,000 | 1,265 |
| 2015-12-22 | 254 | 254 | 251 | 251 | 23,000 | 1,255 |
| 2015-12-21 | 253 | 254 | 252 | 252 | 18,000 | 1,260 |
| 2015-12-18 | 257 | 258 | 253 | 255 | 52,000 | 1,275 |
| 2015-12-17 | 260 | 260 | 254 | 254 | 46,000 | 1,270 |
| 2015-12-16 | 258 | 258 | 251 | 254 | 121,000 | 1,270 |
| 2015-12-15 | 258 | 259 | 258 | 258 | 7,000 | 1,290 |
| 2015-12-14 | 256 | 260 | 256 | 258 | 23,000 | 1,290 |
| 2015-12-11 | 257 | 261 | 257 | 261 | 69,000 | 1,305 |
| 2015-12-10 | 260 | 262 | 260 | 261 | 39,000 | 1,305 |
| 2015-12-09 | 266 | 266 | 264 | 265 | 24,000 | 1,325 |
| 2015-12-08 | 265 | 268 | 262 | 266 | 18,000 | 1,330 |
| 2015-12-07 | 262 | 265 | 262 | 265 | 19,000 | 1,325 |
| 2015-12-04 | 261 | 263 | 261 | 263 | 29,000 | 1,315 |
| 2015-12-03 | 264 | 265 | 264 | 265 | 136,000 | 1,325 |
| 2015-12-02 | 264 | 266 | 263 | 266 | 7,000 | 1,330 |
| 2015-12-01 | 268 | 268 | 264 | 264 | 12,000 | 1,320 |
| 2015-11-30 | 266 | 268 | 266 | 268 | 5,000 | 1,340 |
| 2015-11-27 | 269 | 271 | 266 | 266 | 26,000 | 1,330 |
| 2015-11-26 | 267 | 269 | 267 | 269 | 11,000 | 1,345 |
| 2015-11-25 | 272 | 272 | 270 | 270 | 33,000 | 1,350 |
| 2015-11-24 | 266 | 273 | 264 | 273 | 54,000 | 1,365 |
| 2015-11-20 | 262 | 266 | 261 | 266 | 29,000 | 1,330 |
| 2015-11-19 | 266 | 266 | 265 | 265 | 20,000 | 1,325 |
| 2015-11-18 | 265 | 265 | 263 | 263 | 19,000 | 1,315 |
| 2015-11-17 | 262 | 263 | 261 | 263 | 26,000 | 1,315 |
| 2015-11-16 | 263 | 263 | 258 | 261 | 14,000 | 1,305 |
| 2015-11-13 | 254 | 260 | 254 | 259 | 28,000 | 1,295 |
| 2015-11-12 | 257 | 260 | 257 | 260 | 17,000 | 1,300 |
| 2015-11-11 | 260 | 260 | 256 | 257 | 28,000 | 1,285 |
| 2015-11-10 | 255 | 257 | 249 | 254 | 56,000 | 1,270 |
| 2015-11-09 | 254 | 255 | 252 | 255 | 32,000 | 1,275 |
| 2015-11-06 | 251 | 253 | 250 | 253 | 35,000 | 1,265 |
| 2015-11-05 | 256 | 256 | 250 | 251 | 44,000 | 1,255 |
| 2015-11-04 | 256 | 258 | 252 | 256 | 38,000 | 1,280 |
| 2015-11-02 | 256 | 257 | 254 | 254 | 20,000 | 1,270 |
| 2015-10-30 | 254 | 258 | 254 | 256 | 28,000 | 1,280 |
| 2015-10-29 | 255 | 255 | 253 | 253 | 29,000 | 1,265 |
| 2015-10-28 | 255 | 255 | 254 | 255 | 28,000 | 1,275 |
| 2015-10-27 | 259 | 259 | 253 | 254 | 54,000 | 1,270 |
| 2015-10-26 | 259 | 260 | 259 | 259 | 21,000 | 1,295 |
| 2015-10-23 | 257 | 259 | 255 | 257 | 41,000 | 1,285 |
| 2015-10-22 | 256 | 264 | 255 | 257 | 26,000 | 1,285 |
| 2015-10-21 | 254 | 259 | 254 | 259 | 22,000 | 1,295 |
| 2015-10-20 | 254 | 256 | 253 | 253 | 24,000 | 1,265 |
| 2015-10-19 | 261 | 263 | 254 | 254 | 40,000 | 1,270 |
| 2015-10-16 | 257 | 261 | 257 | 261 | 15,000 | 1,305 |
| 2015-10-15 | 254 | 257 | 254 | 256 | 32,000 | 1,280 |
| 2015-10-14 | 261 | 261 | 255 | 255 | 57,000 | 1,275 |
| 2015-10-13 | 263 | 265 | 263 | 265 | 8,000 | 1,325 |
| 2015-10-09 | 263 | 263 | 260 | 263 | 31,000 | 1,315 |
| 2015-10-08 | 262 | 262 | 259 | 262 | 34,000 | 1,310 |
| 2015-10-07 | 264 | 264 | 261 | 264 | 23,000 | 1,320 |
| 2015-10-06 | 268 | 270 | 265 | 266 | 27,000 | 1,330 |
| 2015-10-05 | 266 | 267 | 262 | 266 | 42,000 | 1,330 |
| 2015-10-02 | 263 | 279 | 262 | 266 | 39,000 | 1,330 |
| 2015-10-01 | 263 | 267 | 261 | 264 | 27,000 | 1,320 |
| 2015-09-30 | 264 | 266 | 263 | 266 | 28,000 | 1,330 |
| 2015-09-29 | 261 | 269 | 261 | 268 | 18,000 | 1,340 |
| 2015-09-28 | 261 | 270 | 261 | 267 | 13,000 | 1,335 |
| 2015-09-25 | 264 | 266 | 259 | 266 | 36,000 | 1,330 |
| 2015-09-24 | 258 | 263 | 257 | 258 | 29,000 | 1,290 |
| 2015-09-18 | 258 | 259 | 256 | 259 | 40,000 | 1,295 |
| 2015-09-17 | 256 | 259 | 256 | 259 | 9,000 | 1,295 |
| 2015-09-16 | 256 | 257 | 256 | 257 | 9,000 | 1,285 |
| 2015-09-15 | 257 | 257 | 255 | 257 | 8,000 | 1,285 |
| 2015-09-14 | 255 | 256 | 255 | 255 | 10,000 | 1,275 |
| 2015-09-11 | 259 | 259 | 255 | 256 | 54,000 | 1,280 |
| 2015-09-10 | 257 | 260 | 255 | 255 | 9,000 | 1,275 |
| 2015-09-09 | 256 | 261 | 255 | 261 | 27,000 | 1,305 |
| 2015-09-08 | 259 | 259 | 255 | 255 | 18,000 | 1,275 |
| 2015-09-07 | 256 | 264 | 256 | 261 | 9,000 | 1,305 |
| 2015-09-04 | 259 | 259 | 257 | 257 | 12,000 | 1,285 |
| 2015-09-03 | 266 | 266 | 259 | 259 | 13,000 | 1,295 |
| 2015-09-02 | 255 | 269 | 255 | 266 | 38,000 | 1,330 |
| 2015-09-01 | 266 | 267 | 263 | 263 | 21,000 | 1,315 |
| 2015-08-31 | 267 | 267 | 263 | 266 | 11,000 | 1,330 |
| 2015-08-28 | 260 | 267 | 260 | 267 | 16,000 | 1,335 |
| 2015-08-27 | 270 | 270 | 256 | 260 | 45,000 | 1,300 |
| 2015-08-26 | 252 | 257 | 249 | 255 | 21,000 | 1,275 |
| 2015-08-25 | 247 | 255 | 246 | 252 | 42,000 | 1,260 |
| 2015-08-24 | 266 | 272 | 251 | 252 | 63,000 | 1,260 |
| 2015-08-21 | 265 | 273 | 265 | 268 | 21,000 | 1,340 |
| 2015-08-20 | 278 | 278 | 274 | 276 | 36,000 | 1,380 |
| 2015-08-19 | 279 | 280 | 278 | 278 | 36,000 | 1,390 |
| 2015-08-18 | 280 | 281 | 280 | 281 | 3,000 | 1,405 |
| 2015-08-17 | 280 | 281 | 280 | 281 | 12,000 | 1,405 |
| 2015-08-14 | 283 | 283 | 279 | 279 | 19,000 | 1,395 |
| 2015-08-13 | 281 | 283 | 281 | 283 | 16,000 | 1,415 |
| 2015-08-12 | 283 | 283 | 281 | 282 | 6,000 | 1,410 |
| 2015-08-11 | 284 | 285 | 284 | 285 | 8,000 | 1,425 |
| 2015-08-10 | 283 | 286 | 280 | 286 | 21,000 | 1,430 |
| 2015-08-07 | 283 | 285 | 282 | 285 | 13,000 | 1,425 |
| 2015-08-06 | 283 | 285 | 283 | 284 | 14,000 | 1,420 |
| 2015-08-05 | 284 | 284 | 284 | 284 | 13,000 | 1,420 |
| 2015-08-04 | 285 | 287 | 285 | 287 | 5,000 | 1,435 |
| 2015-08-03 | 286 | 286 | 285 | 285 | 4,000 | 1,425 |
| 2015-07-31 | 284 | 290 | 284 | 290 | 31,000 | 1,450 |
| 2015-07-30 | 284 | 285 | 283 | 284 | 18,000 | 1,420 |
| 2015-07-29 | 285 | 285 | 282 | 283 | 9,000 | 1,415 |
| 2015-07-28 | 283 | 283 | 283 | 283 | 10,000 | 1,415 |
| 2015-07-27 | 285 | 287 | 283 | 283 | 35,000 | 1,415 |
| 2015-07-24 | 282 | 285 | 282 | 284 | 15,000 | 1,420 |
| 2015-07-23 | 280 | 283 | 280 | 283 | 13,000 | 1,415 |
| 2015-07-22 | 280 | 281 | 279 | 280 | 16,000 | 1,400 |
| 2015-07-21 | 281 | 285 | 281 | 282 | 12,000 | 1,410 |
| 2015-07-17 | 281 | 282 | 281 | 281 | 19,000 | 1,405 |
| 2015-07-16 | 282 | 282 | 279 | 281 | 18,000 | 1,405 |
| 2015-07-15 | 281 | 281 | 278 | 280 | 44,000 | 1,400 |
| 2015-07-14 | 282 | 283 | 280 | 283 | 18,000 | 1,415 |
| 2015-07-13 | 276 | 282 | 276 | 281 | 20,000 | 1,405 |
| 2015-07-10 | 279 | 280 | 276 | 277 | 27,000 | 1,385 |
| 2015-07-09 | 278 | 281 | 273 | 280 | 44,000 | 1,400 |
| 2015-07-08 | 287 | 289 | 281 | 281 | 22,000 | 1,405 |
| 2015-07-07 | 286 | 289 | 286 | 287 | 9,000 | 1,435 |
| 2015-07-06 | 287 | 289 | 286 | 286 | 21,000 | 1,430 |
| 2015-07-03 | 295 | 295 | 293 | 294 | 9,000 | 1,470 |
| 2015-07-02 | 293 | 298 | 290 | 297 | 50,000 | 1,485 |
| 2015-07-01 | 287 | 289 | 287 | 288 | 25,000 | 1,440 |
| 2015-06-30 | 285 | 290 | 285 | 290 | 52,000 | 1,450 |
| 2015-06-29 | 286 | 289 | 286 | 286 | 45,000 | 1,430 |
| 2015-06-26 | 293 | 293 | 291 | 291 | 23,000 | 1,455 |
| 2015-06-25 | 295 | 295 | 291 | 291 | 30,000 | 1,455 |
| 2015-06-24 | 294 | 297 | 292 | 295 | 45,000 | 1,475 |
| 2015-06-23 | 294 | 294 | 291 | 294 | 22,000 | 1,470 |
| 2015-06-22 | 286 | 295 | 286 | 293 | 19,000 | 1,465 |
| 2015-06-19 | 287 | 290 | 287 | 290 | 18,000 | 1,450 |
| 2015-06-18 | 291 | 291 | 283 | 285 | 33,000 | 1,425 |
| 2015-06-17 | 292 | 292 | 291 | 292 | 9,000 | 1,460 |
| 2015-06-16 | 291 | 291 | 291 | 291 | 4,000 | 1,455 |
| 2015-06-15 | 293 | 293 | 292 | 293 | 17,000 | 1,465 |
| 2015-06-12 | 294 | 294 | 291 | 292 | 66,000 | 1,460 |
| 2015-06-11 | 293 | 293 | 292 | 292 | 21,000 | 1,460 |
| 2015-06-10 | 294 | 294 | 293 | 293 | 45,000 | 1,465 |
| 2015-06-09 | 296 | 296 | 293 | 293 | 36,000 | 1,465 |
| 2015-06-08 | 296 | 296 | 294 | 295 | 25,000 | 1,475 |
| 2015-06-05 | 296 | 299 | 294 | 296 | 60,000 | 1,480 |
| 2015-06-04 | 294 | 295 | 293 | 294 | 11,000 | 1,470 |
| 2015-06-03 | 294 | 295 | 294 | 295 | 3,000 | 1,475 |
| 2015-06-02 | 293 | 295 | 293 | 294 | 14,000 | 1,470 |
| 2015-06-01 | 293 | 295 | 293 | 293 | 8,000 | 1,465 |
| 2015-05-29 | 294 | 295 | 294 | 295 | 7,000 | 1,475 |
| 2015-05-28 | 292 | 296 | 292 | 295 | 30,000 | 1,475 |
| 2015-05-27 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 2015-05-26 | 294 | 294 | 293 | 293 | 15,000 | 1,465 |
| 2015-05-25 | 295 | 295 | 293 | 293 | 26,000 | 1,465 |
| 2015-05-22 | 296 | 296 | 295 | 295 | 14,000 | 1,475 |
| 2015-05-21 | 296 | 296 | 294 | 295 | 33,000 | 1,475 |
| 2015-05-20 | 297 | 297 | 294 | 296 | 35,000 | 1,480 |
| 2015-05-19 | 296 | 297 | 293 | 297 | 40,000 | 1,485 |
| 2015-05-18 | 297 | 297 | 295 | 296 | 12,000 | 1,480 |
| 2015-05-15 | 296 | 296 | 295 | 295 | 5,000 | 1,475 |
| 2015-05-14 | 297 | 297 | 294 | 295 | 16,000 | 1,475 |
| 2015-05-13 | 300 | 300 | 299 | 299 | 8,000 | 1,495 |
| 2015-05-12 | 297 | 300 | 297 | 300 | 18,000 | 1,500 |
| 2015-05-11 | 294 | 304 | 293 | 300 | 36,000 | 1,500 |
| 2015-05-08 | 293 | 295 | 293 | 295 | 11,000 | 1,475 |
| 2015-05-07 | 292 | 295 | 292 | 294 | 27,000 | 1,470 |
| 2015-05-01 | 293 | 293 | 291 | 292 | 32,000 | 1,460 |
| 2015-04-30 | 301 | 301 | 297 | 298 | 17,000 | 1,490 |
| 2015-04-28 | 298 | 299 | 296 | 297 | 15,000 | 1,485 |
| 2015-04-27 | 298 | 299 | 294 | 296 | 27,000 | 1,480 |
| 2015-04-24 | 295 | 298 | 295 | 298 | 20,000 | 1,490 |
| 2015-04-23 | 295 | 296 | 295 | 295 | 24,000 | 1,475 |
| 2015-04-22 | 296 | 296 | 293 | 294 | 10,000 | 1,470 |
| 2015-04-21 | 294 | 295 | 293 | 295 | 16,000 | 1,475 |
| 2015-04-20 | 291 | 294 | 291 | 294 | 10,000 | 1,470 |
| 2015-04-17 | 294 | 294 | 293 | 293 | 5,000 | 1,465 |
| 2015-04-16 | 294 | 295 | 293 | 293 | 12,000 | 1,465 |
| 2015-04-15 | 294 | 295 | 294 | 295 | 9,000 | 1,475 |
| 2015-04-14 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2015-04-13 | 295 | 295 | 293 | 294 | 10,000 | 1,470 |
| 2015-04-10 | 299 | 299 | 294 | 294 | 36,000 | 1,470 |
| 2015-04-09 | 297 | 298 | 297 | 298 | 12,000 | 1,490 |
| 2015-04-08 | 296 | 297 | 296 | 296 | 11,000 | 1,480 |
| 2015-04-07 | 293 | 297 | 293 | 295 | 21,000 | 1,475 |
| 2015-04-06 | 299 | 299 | 293 | 293 | 30,000 | 1,465 |
| 2015-04-03 | 297 | 299 | 297 | 299 | 12,000 | 1,495 |
| 2015-04-02 | 296 | 300 | 296 | 298 | 21,000 | 1,490 |
| 2015-04-01 | 297 | 298 | 296 | 298 | 18,000 | 1,490 |
| 2015-03-31 | 301 | 301 | 296 | 299 | 17,000 | 1,495 |
| 2015-03-30 | 298 | 299 | 295 | 299 | 27,000 | 1,495 |
| 2015-03-27 | 305 | 305 | 302 | 302 | 12,000 | 1,510 |
| 2015-03-26 | 308 | 308 | 307 | 308 | 12,000 | 1,540 |
| 2015-03-25 | 311 | 311 | 308 | 308 | 24,000 | 1,540 |
| 2015-03-24 | 311 | 312 | 309 | 312 | 17,000 | 1,560 |
| 2015-03-23 | 309 | 310 | 307 | 310 | 14,000 | 1,550 |
| 2015-03-20 | 306 | 308 | 306 | 308 | 14,000 | 1,540 |
| 2015-03-19 | 308 | 308 | 304 | 305 | 20,000 | 1,525 |
| 2015-03-18 | 311 | 311 | 308 | 308 | 7,000 | 1,540 |
| 2015-03-17 | 308 | 311 | 308 | 311 | 13,000 | 1,555 |
| 2015-03-16 | 309 | 310 | 307 | 309 | 23,000 | 1,545 |
| 2015-03-13 | 315 | 315 | 309 | 309 | 79,000 | 1,545 |
| 2015-03-12 | 313 | 316 | 311 | 316 | 32,000 | 1,580 |
| 2015-03-11 | 304 | 308 | 302 | 308 | 24,000 | 1,540 |
| 2015-03-10 | 308 | 308 | 305 | 307 | 10,000 | 1,535 |
| 2015-03-09 | 306 | 308 | 305 | 308 | 15,000 | 1,540 |
| 2015-03-06 | 311 | 311 | 309 | 311 | 6,000 | 1,555 |
| 2015-03-05 | 312 | 312 | 309 | 309 | 6,000 | 1,545 |
| 2015-03-04 | 313 | 313 | 310 | 310 | 7,000 | 1,550 |
| 2015-03-03 | 311 | 313 | 311 | 313 | 9,000 | 1,565 |
| 2015-03-02 | 312 | 315 | 310 | 315 | 11,000 | 1,575 |
| 2015-02-27 | 319 | 319 | 314 | 314 | 18,000 | 1,570 |
| 2015-02-26 | 315 | 317 | 312 | 317 | 19,000 | 1,585 |
| 2015-02-25 | 314 | 317 | 314 | 315 | 33,000 | 1,575 |
| 2015-02-24 | 312 | 316 | 312 | 316 | 37,000 | 1,580 |
| 2015-02-23 | 311 | 312 | 308 | 310 | 31,000 | 1,550 |
| 2015-02-20 | 311 | 314 | 311 | 314 | 27,000 | 1,570 |
| 2015-02-19 | 312 | 314 | 310 | 312 | 39,000 | 1,560 |
| 2015-02-18 | 307 | 312 | 307 | 312 | 41,000 | 1,560 |
| 2015-02-17 | 304 | 309 | 303 | 309 | 15,000 | 1,545 |
| 2015-02-16 | 312 | 313 | 306 | 307 | 27,000 | 1,535 |
| 2015-02-13 | 310 | 312 | 308 | 312 | 37,000 | 1,560 |
| 2015-02-12 | 304 | 308 | 303 | 307 | 44,000 | 1,535 |
| 2015-02-10 | 303 | 304 | 303 | 304 | 8,000 | 1,520 |
| 2015-02-09 | 303 | 303 | 301 | 301 | 17,000 | 1,505 |
| 2015-02-06 | 303 | 304 | 303 | 303 | 14,000 | 1,515 |
| 2015-02-05 | 302 | 302 | 302 | 302 | 11,000 | 1,510 |
| 2015-02-04 | 300 | 300 | 297 | 300 | 13,000 | 1,500 |
| 2015-02-03 | 304 | 304 | 294 | 294 | 17,000 | 1,470 |
| 2015-02-02 | 303 | 303 | 295 | 297 | 23,000 | 1,485 |
| 2015-01-30 | 300 | 304 | 297 | 304 | 23,000 | 1,520 |
| 2015-01-29 | 302 | 305 | 302 | 304 | 29,000 | 1,520 |
| 2015-01-28 | 296 | 309 | 296 | 309 | 34,000 | 1,545 |
| 2015-01-27 | 300 | 303 | 300 | 303 | 13,000 | 1,515 |
| 2015-01-26 | 292 | 300 | 292 | 300 | 22,000 | 1,500 |
| 2015-01-23 | 291 | 296 | 291 | 296 | 22,000 | 1,480 |
| 2015-01-22 | 295 | 296 | 288 | 291 | 46,000 | 1,455 |
| 2015-01-21 | 295 | 297 | 293 | 297 | 16,000 | 1,485 |
| 2015-01-20 | 291 | 297 | 291 | 297 | 17,000 | 1,485 |
| 2015-01-19 | 291 | 291 | 290 | 291 | 6,000 | 1,455 |
| 2015-01-16 | 287 | 295 | 287 | 289 | 21,000 | 1,445 |
| 2015-01-15 | 289 | 295 | 289 | 295 | 14,000 | 1,475 |
| 2015-01-14 | 288 | 291 | 287 | 288 | 38,000 | 1,440 |
| 2015-01-13 | 292 | 293 | 291 | 292 | 33,000 | 1,460 |
| 2015-01-09 | 296 | 298 | 295 | 295 | 32,000 | 1,475 |
| 2015-01-08 | 294 | 301 | 294 | 298 | 16,000 | 1,490 |
| 2015-01-07 | 292 | 296 | 292 | 294 | 16,000 | 1,470 |
| 2015-01-06 | 299 | 299 | 293 | 294 | 52,000 | 1,470 |
| 2015-01-05 | 300 | 301 | 293 | 299 | 27,000 | 1,495 |
分割・併合履歴 ： [2023-09-28]5株→1株 [1991-03-26]1株→1.05株
