9306 東陽倉庫(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	330	331	325	329	32,300	1,645
2017-12-28	330	333	328	329	33,500	1,645
2017-12-27	330	330	325	328	26,500	1,640
2017-12-26	331	331	320	328	48,500	1,640
2017-12-25	328	331	326	328	52,800	1,640
2017-12-22	336	339	326	328	86,400	1,640
2017-12-21	334	335	333	335	17,200	1,675
2017-12-20	335	336	331	334	22,300	1,670
2017-12-19	337	337	332	334	34,700	1,670
2017-12-18	337	339	332	334	29,300	1,670
2017-12-15	336	336	331	335	22,000	1,675
2017-12-14	335	335	331	334	26,100	1,670
2017-12-13	335	336	330	334	38,500	1,670
2017-12-12	329	333	328	330	27,000	1,650
2017-12-11	334	334	324	328	58,600	1,640
2017-12-08	323	329	323	328	49,900	1,640
2017-12-07	330	330	325	328	23,900	1,640
2017-12-06	331	331	324	324	33,400	1,620
2017-12-05	331	332	326	332	31,200	1,660
2017-12-04	335	335	328	328	26,700	1,640
2017-12-01	333	333	326	329	31,500	1,645
2017-11-30	330	331	323	327	34,600	1,635
2017-11-29	323	327	320	327	32,200	1,635
2017-11-28	328	328	321	321	21,400	1,605
2017-11-27	330	333	325	328	33,200	1,640
2017-11-24	316	328	316	326	47,400	1,630
2017-11-22	318	318	316	316	11,800	1,580
2017-11-21	315	316	312	315	30,800	1,575
2017-11-20	313	313	311	311	12,000	1,555
2017-11-17	314	316	311	311	27,000	1,555
2017-11-16	310	318	310	313	32,800	1,565
2017-11-15	318	319	308	313	50,200	1,565
2017-11-13	330	330	324	330	27,200	1,650
2017-11-10	332	333	320	328	48,000	1,640
2017-11-09	342	343	329	337	53,900	1,685
2017-11-08	334	339	331	339	45,600	1,695
2017-11-07	337	342	335	338	23,200	1,690
2017-11-06	342	345	336	336	43,400	1,680
2017-11-02	335	343	335	341	64,200	1,705
2017-11-01	335	339	330	338	28,500	1,690
2017-10-31	332	335	328	331	20,200	1,655
2017-10-30	334	335	325	332	90,200	1,660
2017-10-27	329	333	326	333	29,100	1,665
2017-10-26	321	329	321	328	16,300	1,640
2017-10-25	328	330	321	322	45,300	1,610
2017-10-24	324	330	324	330	26,600	1,650
2017-10-23	323	325	320	324	25,300	1,620
2017-10-20	323	326	321	322	24,000	1,610
2017-10-19	324	326	320	322	32,900	1,610
2017-10-18	327	328	314	320	77,700	1,600
2017-10-17	330	330	323	327	26,300	1,635
2017-10-16	322	335	321	327	90,800	1,635
2017-10-13	320	323	320	320	37,400	1,600
2017-10-12	319	320	316	320	18,800	1,600
2017-10-11	319	320	312	318	30,100	1,590
2017-10-10	318	319	314	319	28,800	1,595
2017-10-06	317	317	313	314	15,800	1,570
2017-10-05	319	319	315	316	18,700	1,580
2017-10-04	322	323	319	320	33,200	1,600
2017-10-03	320	323	318	320	24,000	1,600
2017-10-02	318	320	316	317	21,400	1,585
2017-09-29	314	317	312	314	53,200	1,570
2017-09-28	317	319	311	316	42,800	1,580
2017-09-27	316	319	311	319	24,100	1,595
2017-09-26	314	319	311	319	56,700	1,595
2017-09-25	311	316	308	314	71,900	1,570
2017-09-22	310	310	307	308	30,600	1,540
2017-09-21	310	313	307	310	39,100	1,550
2017-09-20	307	311	306	308	98,600	1,540
2017-09-19	308	310	305	308	53,600	1,540
2017-09-15	306	311	306	307	25,300	1,535
2017-09-14	305	307	305	306	15,000	1,530
2017-09-13	308	309	304	304	12,200	1,520
2017-09-12	309	310	304	306	38,000	1,530
2017-09-11	309	309	305	307	38,700	1,535
2017-09-08	308	309	301	308	44,500	1,540
2017-09-07	308	310	305	309	44,900	1,545
2017-09-06	299	308	297	308	49,400	1,540
2017-09-05	304	305	299	299	32,200	1,495
2017-09-04	301	305	298	305	42,400	1,525
2017-09-01	300	304	299	304	22,200	1,520
2017-08-31	300	302	299	299	29,900	1,495
2017-08-30	300	300	297	300	22,300	1,500
2017-08-29	298	301	297	299	31,000	1,495
2017-08-28	299	301	299	301	11,900	1,505
2017-08-25	304	304	298	299	47,400	1,495
2017-08-24	299	307	298	305	42,100	1,525
2017-08-23	300	301	298	299	26,800	1,495
2017-08-22	304	305	296	297	75,200	1,485
2017-08-21	307	307	302	304	23,100	1,520
2017-08-18	305	307	302	302	21,100	1,510
2017-08-17	310	310	305	308	19,100	1,540
2017-08-16	304	310	304	305	16,300	1,525
2017-08-15	305	310	303	307	25,700	1,535
2017-08-14	300	305	298	299	41,700	1,495
2017-08-10	303	306	302	306	32,200	1,530
2017-08-09	314	314	304	306	62,300	1,530
2017-08-08	310	314	310	313	46,600	1,565
2017-08-07	308	310	307	309	21,100	1,545
2017-08-04	307	307	302	304	23,900	1,520
2017-08-03	305	330	300	307	159,700	1,535
2017-08-02	298	299	295	297	13,300	1,485
2017-08-01	296	300	295	297	33,200	1,485
2017-07-31	300	301	295	297	29,200	1,485
2017-07-28	301	301	295	301	34,800	1,505
2017-07-27	302	302	301	301	7,700	1,505
2017-07-26	303	304	296	302	31,000	1,510
2017-07-25	306	306	302	303	24,500	1,515
2017-07-24	303	304	301	304	25,900	1,520
2017-07-21	301	303	299	301	24,300	1,505
2017-07-20	300	302	298	299	11,300	1,495
2017-07-19	297	300	297	299	8,900	1,495
2017-07-18	298	299	293	296	33,700	1,480
2017-07-14	298	301	298	298	8,700	1,490
2017-07-13	302	302	297	299	11,000	1,495
2017-07-12	298	301	297	299	11,200	1,495
2017-07-11	299	305	299	299	38,300	1,495
2017-07-10	300	300	297	299	23,400	1,495
2017-07-07	298	299	298	298	14,800	1,490
2017-07-06	298	300	298	300	35,300	1,500
2017-07-05	295	301	293	300	39,100	1,500
2017-07-04	297	297	296	296	11,600	1,480
2017-07-03	296	298	295	296	15,500	1,480
2017-06-30	295	299	295	297	9,000	1,485
2017-06-29	300	301	299	300	20,900	1,500
2017-06-28	297	299	296	297	9,400	1,485
2017-06-27	298	300	296	298	16,800	1,490
2017-06-26	302	302	299	300	19,700	1,500
2017-06-23	302	303	300	300	21,600	1,500
2017-06-22	299	301	297	300	16,600	1,500
2017-06-21	301	302	299	300	17,400	1,500
2017-06-20	296	299	296	299	25,300	1,495
2017-06-19	295	296	294	295	8,800	1,475
2017-06-16	293	296	293	293	11,300	1,465
2017-06-15	292	293	290	291	20,900	1,455
2017-06-14	293	295	293	293	9,400	1,465
2017-06-13	290	295	290	293	35,300	1,465
2017-06-12	296	296	292	293	12,800	1,465
2017-06-09	295	296	291	294	32,000	1,470
2017-06-08	298	298	294	295	14,800	1,475
2017-06-07	296	298	294	298	20,300	1,490
2017-06-06	300	301	296	296	9,600	1,480
2017-06-05	296	299	295	298	11,200	1,490
2017-06-02	298	301	297	300	26,700	1,500
2017-06-01	294	299	294	296	15,400	1,480
2017-05-31	295	297	292	294	13,300	1,470
2017-05-30	297	301	292	295	29,300	1,475
2017-05-29	299	299	295	297	11,900	1,485
2017-05-26	300	301	296	300	19,400	1,500
2017-05-25	298	300	297	299	26,300	1,495
2017-05-24	297	301	296	297	32,600	1,485
2017-05-23	295	299	295	297	24,500	1,485
2017-05-22	293	295	292	295	51,700	1,475
2017-05-19	290	294	289	293	37,500	1,465
2017-05-18	288	291	287	290	19,200	1,450
2017-05-17	295	295	292	293	27,700	1,465
2017-05-16	300	302	292	296	26,500	1,480
2017-05-15	301	302	295	296	23,100	1,480
2017-05-12	310	310	291	302	63,300	1,510
2017-05-11	310	311	307	310	33,000	1,550
2017-05-10	305	310	303	306	50,800	1,530
2017-05-09	313	315	309	310	36,000	1,550
2017-05-08	302	314	300	313	74,200	1,565
2017-05-02	295	301	295	299	35,400	1,495
2017-05-01	293	295	293	295	28,300	1,475
2017-04-28	289	294	288	292	32,700	1,460
2017-04-27	295	295	286	288	55,100	1,440
2017-04-26	288	294	288	292	28,900	1,460
2017-04-25	289	290	287	288	30,300	1,440
2017-04-24	286	288	285	287	39,000	1,435
2017-04-21	286	289	284	284	28,500	1,420
2017-04-20	290	290	284	286	41,700	1,430
2017-04-19	285	291	283	287	45,300	1,435
2017-04-18	295	295	287	287	29,400	1,435
2017-04-17	285	292	285	289	17,500	1,445
2017-04-14	288	289	284	287	39,800	1,435
2017-04-13	288	291	287	291	27,200	1,455
2017-04-12	290	293	289	293	38,600	1,465
2017-04-11	290	294	288	291	30,100	1,455
2017-04-10	290	295	290	292	41,700	1,460
2017-04-07	283	295	283	290	73,400	1,450
2017-04-06	297	299	286	286	98,700	1,430
2017-04-05	296	306	296	302	96,600	1,510
2017-04-04	307	309	300	302	195,000	1,510
2017-04-03	341	341	311	317	276,000	1,585
2017-03-31	366	374	346	346	806,500	1,730
2017-03-30	335	350	332	348	518,500	1,740
2017-03-29	312	329	310	326	101,800	1,630
2017-03-28	311	312	307	312	48,500	1,560
2017-03-27	306	309	303	304	43,700	1,520
2017-03-24	302	307	302	306	11,100	1,530
2017-03-23	306	309	303	304	16,600	1,520
2017-03-22	306	311	305	307	17,600	1,535
2017-03-21	310	313	308	312	21,200	1,560
2017-03-17	312	312	308	310	11,100	1,550
2017-03-16	307	311	305	310	20,700	1,550
2017-03-15	309	311	308	310	5,700	1,550
2017-03-14	312	312	309	311	11,500	1,555
2017-03-13	308	313	308	310	20,200	1,550
2017-03-10	310	313	307	311	54,700	1,555
2017-03-09	314	314	300	307	35,300	1,535
2017-03-08	313	313	310	312	22,800	1,560
2017-03-07	308	313	308	312	12,700	1,560
2017-03-06	308	313	307	310	14,400	1,550
2017-03-03	310	312	308	312	16,200	1,560
2017-03-02	309	310	305	310	30,000	1,550
2017-03-01	305	307	304	307	9,400	1,535
2017-02-28	303	309	303	305	39,700	1,525
2017-02-27	303	304	300	304	28,900	1,520
2017-02-24	302	303	301	301	12,000	1,505
2017-02-23	300	301	299	301	5,900	1,505
2017-02-22	299	299	297	298	8,700	1,490
2017-02-21	297	298	294	297	7,900	1,485
2017-02-20	294	298	294	298	4,400	1,490
2017-02-17	297	298	294	297	17,100	1,485
2017-02-16	299	301	295	297	19,800	1,485
2017-02-15	299	302	297	300	18,800	1,500
2017-02-14	299	305	295	299	32,200	1,495
2017-02-13	295	299	290	297	29,400	1,485
2017-02-10	295	296	292	296	25,500	1,480
2017-02-09	295	298	289	292	19,900	1,460
2017-02-08	290	295	289	295	22,400	1,475
2017-02-07	292	297	292	294	24,000	1,470
2017-02-06	298	298	293	295	13,900	1,475
2017-02-03	290	296	290	295	15,000	1,475
2017-02-02	295	305	287	293	52,200	1,465
2017-02-01	290	294	290	292	14,300	1,460
2017-01-31	289	291	285	289	15,200	1,445
2017-01-30	292	294	292	293	16,800	1,465
2017-01-27	296	296	293	293	18,200	1,465
2017-01-26	295	296	292	294	26,300	1,470
2017-01-25	295	295	289	292	28,100	1,460
2017-01-24	295	295	290	294	15,100	1,470
2017-01-23	292	295	291	291	16,700	1,455
2017-01-20	291	295	290	295	16,500	1,475
2017-01-19	293	293	289	290	21,500	1,450
2017-01-18	297	297	288	290	13,900	1,450
2017-01-17	296	296	290	295	17,400	1,475
2017-01-16	296	297	291	295	15,000	1,475
2017-01-13	293	297	290	297	20,700	1,485
2017-01-12	296	298	295	295	16,500	1,475
2017-01-11	299	299	293	298	13,200	1,490
2017-01-10	295	298	292	298	24,900	1,490
2017-01-06	295	297	294	295	18,800	1,475
2017-01-05	298	298	290	295	31,900	1,475
2017-01-04	297	302	290	298	81,100	1,490

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