1. HOME >
  2. 株価時系列 >
  3. 9306 >
  4. 2016年

9306 東陽倉庫(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3030230529430025,8001,500
2016-12-2930430429430231,7001,510
2016-12-2829930029930010,6001,500
2016-12-2730230429829913,5001,495
2016-12-2630530929530072,6001,500
2016-12-2229730429730336,1001,515
2016-12-2130530629930127,4001,505
2016-12-2029530929029865,5001,490
2016-12-1928929528029532,0001,475
2016-12-1628228928228831,2001,440
2016-12-1528629128628819,8001,440
2016-12-1428928928528619,1001,430
2016-12-1328728928328826,2001,440
2016-12-1229029028628730,8001,435
2016-12-0928128628128654,1001,430
2016-12-0828528527728130,9001,405
2016-12-0728328526728433,0001,420
2016-12-0628228227727717,4001,385
2016-12-0527528227328010,9001,400
2016-12-0227828527227930,6001,395
2016-12-0128028328028218,1001,410
2016-11-3027728427728325,0001,415
2016-11-2927728027728012,6001,400
2016-11-2827528027228012,5001,400
2016-11-2527828027628032,0001,400
2016-11-2428028027527819,3001,390
2016-11-2227828027727728,0001,385
2016-11-2127627827527727,2001,385
2016-11-1827527827327719,3001,385
2016-11-1726827326827218,1001,360
2016-11-162732732692739,6001,365
2016-11-152702732682709,5001,350
2016-11-1427327327127113,3001,355
2016-11-1126827226427037,4001,350
2016-11-1026827426226667,6001,330
2016-11-0927527525125735,0001,285
2016-11-0827027026427015,8001,350
2016-11-0727127125526817,8001,340
2016-11-0426826926226715,7001,335
2016-11-0227127427127112,4001,355
2016-11-0127627627327512,8001,375
2016-10-3127627727327635,3001,380
2016-10-2827127726627767,1001,385
2016-10-2727027126727028,6001,350
2016-10-2627227225027096,6001,350
2016-10-25285285267276148,3001,380
2016-10-24278288267273123,5001,365
2016-10-21261299261273145,5001,365
2016-10-2025526925326827,3001,340
2016-10-1925125524825215,5001,260
2016-10-1725225424825319,0001,265
2016-10-132522542502517,1001,255
2016-10-1225125724825244,1001,260
2016-10-1125125224725210,0001,260
2016-10-0724424924424910,1001,245
2016-10-0624925124525019,6001,250
2016-10-0525225224525026,1001,250
2016-10-0425025024725015,2001,250
2016-10-0324925124224917,3001,245
2016-09-3024725024524617,3001,230
2016-09-2925225224525131,1001,255
2016-09-2824925024424817,1001,240
2016-09-2724225523825534,1001,275
2016-09-2624524523824224,2001,210
2016-09-2323824323524333,6001,215
2016-09-2123423723023723,6001,185
2016-09-2022723322723016,8001,150
2016-09-162292292262296,5001,145
2016-09-152272312272288,3001,140
2016-09-142272312272288,2001,140
2016-09-132302302272275,4001,135
2016-09-122272282262275,9001,135
2016-09-0923123122822928,1001,145
2016-09-0823023122823010,4001,150
2016-09-0722523122522931,5001,145
2016-09-0623323322723032,4001,150
2016-09-052362362332333,1001,165
2016-09-022312352312337,4001,165
2016-09-012342342332333,4001,165
2016-08-312372372292314,8001,155
2016-08-3023823823223477,0001,170
2016-08-292382382352386,4001,190
2016-08-262312382282347,5001,170
2016-08-2523123323023223,6001,160
2016-08-242312312282308,1001,150
2016-08-2322624222622621,1001,130
2016-08-2222723022722812,9001,140
2016-08-192252272252268,8001,130
2016-08-1822122621922535,9001,125
2016-08-1722222522022020,7001,100
2016-08-1623223322522615,4001,130
2016-08-152312352312344,9001,170
2016-08-122372372322335,4001,165
2016-08-102362362302316,1001,155
2016-08-0923023823023615,2001,180
2016-08-0822324422323849,3001,190
2016-08-052232262132208,9001,100
2016-08-042252252212248,5001,120
2016-08-032232292232239,8001,115
2016-08-022322372312318,1001,155
2016-08-012342362342347,1001,170
2016-07-2923523623023416,5001,170
2016-07-2823123522723518,3001,175
2016-07-2723523523223315,2001,165
2016-07-2623824022723124,8001,155
2016-07-2524825323924177,1001,205
2016-07-2222623322623213,4001,160
2016-07-212282282252289,6001,140
2016-07-2022722922622811,1001,140
2016-07-192272272222267,9001,130
2016-07-152272272212227,8001,110
2016-07-142252252212218,9001,105
2016-07-1322522522022013,3001,100
2016-07-1221822120921720,7001,085
2016-07-1120922020921920,7001,095
2016-07-0821521521121212,9001,060
2016-07-0721321421021318,5001,065
2016-07-0621521521221317,7001,065
2016-07-0521721921421515,3001,075
2016-07-0421421721121721,1001,085
2016-07-0121622021521617,2001,080
2016-06-302212212192197,0001,095
2016-06-2922222221821931,0001,095
2016-06-2821421521321422,0001,070
2016-06-2722022021721826,0001,090
2016-06-2422222621321322,0001,065
2016-06-2322222222122114,0001,105
2016-06-2221822221822226,0001,110
2016-06-212232242232246,0001,120
2016-06-202182252182239,0001,115
2016-06-172212212202204,0001,100
2016-06-1622322422022012,0001,100
2016-06-152232232232236,0001,115
2016-06-1422522522322315,0001,115
2016-06-1322722722522717,0001,135
2016-06-1022422822422738,0001,135
2016-06-0922722722422421,0001,120
2016-06-082252272252276,0001,135
2016-06-072292292282282,0001,140
2016-06-062232252232258,0001,125
2016-06-032252262232268,0001,130
2016-06-0222422622422419,0001,120
2016-06-0122222522222414,0001,120
2016-05-312252252232235,0001,115
2016-05-302252252242256,0001,125
2016-05-272242252242252,0001,125
2016-05-2622322422322411,0001,120
2016-05-2522222322222335,0001,115
2016-05-242222222212229,0001,110
2016-05-2322022222022212,0001,110
2016-05-2021722221722021,0001,100
2016-05-192172172162176,0001,085
2016-05-182162172152178,0001,085
2016-05-1721621921621614,0001,080
2016-05-1621621821621614,0001,080
2016-05-1322022121821829,0001,090
2016-05-1222322522022021,0001,100
2016-05-1122723522522617,0001,130
2016-05-1022422722422516,0001,125
2016-05-092242252242257,0001,125
2016-05-0622422722422618,0001,130
2016-05-0222422822422716,0001,135
2016-04-2823523823223230,0001,160
2016-04-2723223823223824,0001,190
2016-04-2623723823423723,0001,185
2016-04-2523824023523838,0001,190
2016-04-2222723222723214,0001,160
2016-04-2122622722622723,0001,135
2016-04-2022522722522514,0001,125
2016-04-1922222522222522,0001,125
2016-04-1822322322022019,0001,100
2016-04-1522522822522618,0001,130
2016-04-1422623322522818,0001,140
2016-04-1322322622222319,0001,115
2016-04-1221922521922311,0001,115
2016-04-1121922621922014,0001,100
2016-04-0822122422122116,0001,105
2016-04-072222272222238,0001,115
2016-04-0622622622222517,0001,125
2016-04-0523523522922914,0001,145
2016-04-0423423422923422,0001,170
2016-04-0123923923023038,0001,150
2016-03-3124824823023020,0001,150
2016-03-302512522512518,0001,255
2016-03-2925025324925312,0001,265
2016-03-2825025324925325,0001,265
2016-03-2524925024724838,0001,240
2016-03-2424925024725028,0001,250
2016-03-2324824824524718,0001,235
2016-03-2223924823924425,0001,220
2016-03-1824324323923912,0001,195
2016-03-1723824423624021,0001,200
2016-03-1623623723323514,0001,175
2016-03-1523523623323414,0001,170
2016-03-1423223623123225,0001,160
2016-03-1122723322722973,0001,145
2016-03-1022923222923211,0001,160
2016-03-0922323222323115,0001,155
2016-03-082292292272278,0001,135
2016-03-072292292282297,0001,145
2016-03-042282282262284,0001,140
2016-03-0322522922522920,0001,145
2016-03-0221922821922724,0001,135
2016-03-0121821921821813,0001,090
2016-02-2922322321921940,0001,095
2016-02-2622622821922029,0001,100
2016-02-2523023222522739,0001,135
2016-02-2422723722522747,0001,135
2016-02-2323123222722710,0001,135
2016-02-2223223323023110,0001,155
2016-02-1922922922422716,0001,135
2016-02-1822524122523438,0001,170
2016-02-1722023022022338,0001,115
2016-02-1622223522222246,0001,110
2016-02-1521623021622185,0001,105
2016-02-1222322721621639,0001,080
2016-02-1023824422822837,0001,140
2016-02-0924625124424425,0001,220
2016-02-0824424924024917,0001,245
2016-02-052452452442442,0001,220
2016-02-042432472432458,0001,225
2016-02-032472482442487,0001,240
2016-02-0224425124424910,0001,245
2016-02-0124825024525020,0001,250
2016-01-2924024323824313,0001,215
2016-01-2823523923523717,0001,185
2016-01-272372402372406,0001,200
2016-01-262332402332369,0001,180
2016-01-2523523723323533,0001,175
2016-01-2223223622823523,0001,175
2016-01-2123523623023026,0001,150
2016-01-2024324323523517,0001,175
2016-01-1924524624524518,0001,225
2016-01-182432452432458,0001,225
2016-01-1524524624424523,0001,225
2016-01-1424524924524527,0001,225
2016-01-1324325024324640,0001,230
2016-01-1224524724324333,0001,215
2016-01-0824625024624720,0001,235
2016-01-0724725124724946,0001,245
2016-01-0625325325125112,0001,255
2016-01-052522532522534,0001,265
2016-01-0425225725225310,0001,265

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