9306 東陽倉庫(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 283 | 289 | 277 | 282 | 20,000 | 1,410 |
2018-12-27 | 273 | 288 | 273 | 288 | 42,900 | 1,440 |
2018-12-26 | 265 | 272 | 265 | 269 | 28,200 | 1,345 |
2018-12-25 | 271 | 271 | 264 | 265 | 93,100 | 1,325 |
2018-12-21 | 273 | 279 | 267 | 276 | 158,500 | 1,380 |
2018-12-20 | 288 | 288 | 271 | 271 | 83,100 | 1,355 |
2018-12-19 | 289 | 293 | 289 | 289 | 52,600 | 1,445 |
2018-12-18 | 290 | 293 | 289 | 289 | 26,600 | 1,445 |
2018-12-17 | 294 | 296 | 293 | 294 | 29,400 | 1,470 |
2018-12-14 | 303 | 303 | 291 | 291 | 53,100 | 1,455 |
2018-12-13 | 293 | 303 | 293 | 300 | 31,500 | 1,500 |
2018-12-12 | 295 | 296 | 293 | 294 | 26,300 | 1,470 |
2018-12-11 | 295 | 295 | 289 | 291 | 44,100 | 1,455 |
2018-12-10 | 295 | 298 | 290 | 290 | 46,700 | 1,450 |
2018-12-07 | 306 | 306 | 300 | 302 | 19,800 | 1,510 |
2018-12-06 | 306 | 306 | 303 | 305 | 32,900 | 1,525 |
2018-12-05 | 309 | 312 | 305 | 308 | 51,400 | 1,540 |
2018-12-04 | 317 | 317 | 309 | 309 | 38,900 | 1,545 |
2018-12-03 | 319 | 319 | 312 | 318 | 13,500 | 1,590 |
2018-11-30 | 312 | 316 | 310 | 314 | 13,000 | 1,570 |
2018-11-29 | 313 | 314 | 310 | 310 | 8,500 | 1,550 |
2018-11-28 | 310 | 310 | 307 | 310 | 26,500 | 1,550 |
2018-11-27 | 306 | 309 | 304 | 309 | 14,100 | 1,545 |
2018-11-26 | 307 | 307 | 304 | 305 | 16,000 | 1,525 |
2018-11-22 | 300 | 307 | 300 | 307 | 17,800 | 1,535 |
2018-11-21 | 300 | 302 | 300 | 302 | 5,400 | 1,510 |
2018-11-20 | 303 | 306 | 303 | 304 | 4,500 | 1,520 |
2018-11-19 | 307 | 307 | 303 | 305 | 13,300 | 1,525 |
2018-11-16 | 306 | 307 | 305 | 306 | 10,700 | 1,530 |
2018-11-15 | 304 | 308 | 303 | 304 | 11,600 | 1,520 |
2018-11-14 | 306 | 307 | 304 | 305 | 86,300 | 1,525 |
2018-11-13 | 307 | 308 | 303 | 303 | 23,100 | 1,515 |
2018-11-12 | 309 | 313 | 306 | 308 | 21,900 | 1,540 |
2018-11-09 | 318 | 318 | 309 | 311 | 41,800 | 1,555 |
2018-11-08 | 314 | 334 | 313 | 314 | 83,700 | 1,570 |
2018-11-07 | 314 | 318 | 308 | 308 | 17,100 | 1,540 |
2018-11-06 | 307 | 314 | 307 | 310 | 24,200 | 1,550 |
2018-11-05 | 308 | 310 | 307 | 309 | 21,600 | 1,545 |
2018-11-02 | 312 | 313 | 305 | 309 | 33,700 | 1,545 |
2018-11-01 | 310 | 312 | 305 | 308 | 24,600 | 1,540 |
2018-10-31 | 316 | 316 | 301 | 311 | 40,500 | 1,555 |
2018-10-30 | 303 | 318 | 303 | 316 | 44,400 | 1,580 |
2018-10-29 | 302 | 306 | 301 | 302 | 31,000 | 1,510 |
2018-10-26 | 316 | 316 | 301 | 305 | 30,400 | 1,525 |
2018-10-25 | 316 | 321 | 313 | 313 | 40,600 | 1,565 |
2018-10-24 | 325 | 331 | 325 | 328 | 26,400 | 1,640 |
2018-10-23 | 330 | 330 | 321 | 321 | 47,100 | 1,605 |
2018-10-22 | 329 | 334 | 327 | 330 | 7,500 | 1,650 |
2018-10-19 | 329 | 333 | 329 | 330 | 21,200 | 1,650 |
2018-10-18 | 335 | 338 | 330 | 330 | 25,900 | 1,650 |
2018-10-17 | 335 | 335 | 330 | 333 | 15,800 | 1,665 |
2018-10-16 | 326 | 333 | 326 | 327 | 29,500 | 1,635 |
2018-10-15 | 334 | 335 | 327 | 328 | 43,100 | 1,640 |
2018-10-12 | 336 | 349 | 333 | 333 | 34,300 | 1,665 |
2018-10-11 | 338 | 340 | 335 | 335 | 24,500 | 1,675 |
2018-10-10 | 354 | 355 | 348 | 349 | 17,200 | 1,745 |
2018-10-09 | 355 | 355 | 349 | 351 | 16,400 | 1,755 |
2018-10-05 | 351 | 357 | 351 | 355 | 27,800 | 1,775 |
2018-10-04 | 355 | 359 | 355 | 358 | 11,600 | 1,790 |
2018-10-03 | 357 | 361 | 355 | 355 | 38,500 | 1,775 |
2018-10-02 | 357 | 361 | 353 | 354 | 36,400 | 1,770 |
2018-10-01 | 357 | 357 | 355 | 355 | 8,600 | 1,775 |
2018-09-28 | 356 | 360 | 354 | 354 | 23,500 | 1,770 |
2018-09-27 | 358 | 360 | 351 | 355 | 39,800 | 1,775 |
2018-09-26 | 360 | 361 | 354 | 358 | 51,200 | 1,790 |
2018-09-25 | 359 | 364 | 344 | 364 | 86,800 | 1,820 |
2018-09-21 | 355 | 356 | 351 | 356 | 31,900 | 1,780 |
2018-09-20 | 353 | 354 | 347 | 353 | 33,200 | 1,765 |
2018-09-19 | 342 | 351 | 340 | 350 | 41,000 | 1,750 |
2018-09-18 | 339 | 346 | 337 | 339 | 33,200 | 1,695 |
2018-09-14 | 335 | 338 | 334 | 336 | 54,100 | 1,680 |
2018-09-13 | 333 | 336 | 331 | 333 | 24,200 | 1,665 |
2018-09-12 | 337 | 337 | 331 | 334 | 13,200 | 1,670 |
2018-09-11 | 336 | 338 | 326 | 337 | 47,900 | 1,685 |
2018-09-10 | 339 | 341 | 336 | 336 | 34,100 | 1,680 |
2018-09-07 | 341 | 342 | 338 | 338 | 17,200 | 1,690 |
2018-09-06 | 341 | 343 | 340 | 341 | 12,800 | 1,705 |
2018-09-05 | 345 | 345 | 340 | 341 | 14,300 | 1,705 |
2018-09-04 | 346 | 346 | 343 | 343 | 11,000 | 1,715 |
2018-09-03 | 351 | 351 | 346 | 346 | 4,800 | 1,730 |
2018-08-31 | 350 | 353 | 347 | 350 | 17,800 | 1,750 |
2018-08-30 | 360 | 364 | 352 | 352 | 38,000 | 1,760 |
2018-08-29 | 356 | 357 | 354 | 357 | 13,400 | 1,785 |
2018-08-28 | 356 | 359 | 352 | 352 | 13,600 | 1,760 |
2018-08-27 | 348 | 358 | 347 | 355 | 25,200 | 1,775 |
2018-08-24 | 340 | 346 | 338 | 344 | 18,600 | 1,720 |
2018-08-23 | 340 | 343 | 337 | 341 | 11,300 | 1,705 |
2018-08-22 | 343 | 345 | 340 | 340 | 8,200 | 1,700 |
2018-08-21 | 343 | 344 | 340 | 340 | 19,000 | 1,700 |
2018-08-20 | 345 | 347 | 344 | 344 | 11,800 | 1,720 |
2018-08-17 | 344 | 349 | 343 | 347 | 9,400 | 1,735 |
2018-08-16 | 349 | 349 | 342 | 342 | 11,200 | 1,710 |
2018-08-15 | 349 | 350 | 348 | 348 | 9,000 | 1,740 |
2018-08-14 | 343 | 351 | 343 | 351 | 17,400 | 1,755 |
2018-08-13 | 354 | 354 | 341 | 343 | 43,100 | 1,715 |
2018-08-10 | 342 | 363 | 337 | 342 | 100,400 | 1,710 |
2018-08-09 | 344 | 348 | 343 | 343 | 28,200 | 1,715 |
2018-08-08 | 345 | 347 | 341 | 341 | 17,500 | 1,705 |
2018-08-07 | 344 | 346 | 341 | 345 | 17,700 | 1,725 |
2018-08-06 | 346 | 348 | 344 | 344 | 27,700 | 1,720 |
2018-08-03 | 357 | 357 | 348 | 352 | 13,300 | 1,760 |
2018-08-02 | 359 | 362 | 356 | 357 | 10,700 | 1,785 |
2018-08-01 | 367 | 372 | 358 | 359 | 17,600 | 1,795 |
2018-07-31 | 366 | 366 | 358 | 362 | 14,300 | 1,810 |
2018-07-30 | 358 | 371 | 358 | 368 | 22,800 | 1,840 |
2018-07-27 | 359 | 377 | 359 | 363 | 67,400 | 1,815 |
2018-07-26 | 351 | 360 | 351 | 356 | 17,800 | 1,780 |
2018-07-25 | 347 | 350 | 346 | 348 | 42,200 | 1,740 |
2018-07-24 | 348 | 348 | 343 | 348 | 21,200 | 1,740 |
2018-07-23 | 346 | 348 | 345 | 346 | 7,100 | 1,730 |
2018-07-20 | 346 | 350 | 342 | 346 | 24,400 | 1,730 |
2018-07-19 | 346 | 348 | 343 | 347 | 31,200 | 1,735 |
2018-07-18 | 340 | 344 | 337 | 343 | 14,400 | 1,715 |
2018-07-17 | 333 | 347 | 333 | 337 | 30,500 | 1,685 |
2018-07-13 | 330 | 333 | 330 | 331 | 13,100 | 1,655 |
2018-07-12 | 332 | 334 | 330 | 330 | 14,900 | 1,650 |
2018-07-11 | 333 | 334 | 329 | 330 | 18,700 | 1,650 |
2018-07-10 | 341 | 346 | 333 | 333 | 30,900 | 1,665 |
2018-07-09 | 338 | 345 | 336 | 337 | 21,000 | 1,685 |
2018-07-06 | 336 | 339 | 332 | 334 | 30,900 | 1,670 |
2018-07-05 | 339 | 341 | 333 | 333 | 21,700 | 1,665 |
2018-07-04 | 339 | 349 | 339 | 340 | 27,900 | 1,700 |
2018-07-03 | 347 | 351 | 342 | 343 | 19,500 | 1,715 |
2018-07-02 | 356 | 357 | 346 | 347 | 27,100 | 1,735 |
2018-06-29 | 364 | 364 | 355 | 358 | 17,000 | 1,790 |
2018-06-28 | 362 | 367 | 353 | 365 | 34,500 | 1,825 |
2018-06-27 | 354 | 361 | 353 | 355 | 17,900 | 1,775 |
2018-06-26 | 356 | 359 | 350 | 354 | 21,100 | 1,770 |
2018-06-25 | 375 | 375 | 359 | 361 | 29,500 | 1,805 |
2018-06-22 | 364 | 369 | 364 | 369 | 12,500 | 1,845 |
2018-06-21 | 368 | 371 | 363 | 365 | 19,200 | 1,825 |
2018-06-20 | 365 | 369 | 362 | 369 | 19,000 | 1,845 |
2018-06-19 | 369 | 371 | 362 | 364 | 20,800 | 1,820 |
2018-06-18 | 370 | 372 | 367 | 369 | 15,300 | 1,845 |
2018-06-15 | 371 | 373 | 367 | 369 | 15,300 | 1,845 |
2018-06-14 | 371 | 372 | 368 | 371 | 12,100 | 1,855 |
2018-06-13 | 365 | 374 | 365 | 372 | 33,100 | 1,860 |
2018-06-12 | 370 | 370 | 366 | 367 | 11,800 | 1,835 |
2018-06-11 | 362 | 372 | 362 | 372 | 34,100 | 1,860 |
2018-06-08 | 359 | 364 | 359 | 364 | 35,600 | 1,820 |
2018-06-07 | 355 | 363 | 354 | 363 | 15,700 | 1,815 |
2018-06-06 | 355 | 356 | 350 | 356 | 12,900 | 1,780 |
2018-06-05 | 354 | 358 | 354 | 358 | 9,200 | 1,790 |
2018-06-04 | 360 | 362 | 351 | 354 | 25,200 | 1,770 |
2018-06-01 | 345 | 361 | 344 | 361 | 24,700 | 1,805 |
2018-05-31 | 358 | 358 | 347 | 347 | 18,300 | 1,735 |
2018-05-30 | 353 | 356 | 339 | 353 | 29,800 | 1,765 |
2018-05-29 | 364 | 365 | 360 | 361 | 15,900 | 1,805 |
2018-05-28 | 368 | 368 | 361 | 366 | 27,100 | 1,830 |
2018-05-25 | 370 | 371 | 369 | 369 | 14,000 | 1,845 |
2018-05-24 | 369 | 372 | 368 | 370 | 20,100 | 1,850 |
2018-05-23 | 368 | 370 | 366 | 369 | 18,000 | 1,845 |
2018-05-22 | 371 | 371 | 369 | 370 | 5,500 | 1,850 |
2018-05-21 | 373 | 373 | 369 | 369 | 20,600 | 1,845 |
2018-05-18 | 370 | 373 | 366 | 371 | 21,000 | 1,855 |
2018-05-17 | 376 | 376 | 371 | 372 | 15,600 | 1,860 |
2018-05-16 | 373 | 376 | 372 | 374 | 13,800 | 1,870 |
2018-05-15 | 375 | 378 | 370 | 373 | 30,200 | 1,865 |
2018-05-14 | 381 | 381 | 373 | 375 | 28,300 | 1,875 |
2018-05-11 | 374 | 379 | 368 | 378 | 45,000 | 1,890 |
2018-05-10 | 369 | 386 | 364 | 376 | 92,400 | 1,880 |
2018-05-09 | 367 | 370 | 364 | 370 | 28,800 | 1,850 |
2018-05-08 | 363 | 370 | 363 | 370 | 37,800 | 1,850 |
2018-05-07 | 366 | 366 | 362 | 364 | 23,900 | 1,820 |
2018-05-02 | 367 | 367 | 364 | 366 | 20,500 | 1,830 |
2018-05-01 | 367 | 370 | 365 | 369 | 19,700 | 1,845 |
2018-04-27 | 377 | 377 | 365 | 370 | 40,900 | 1,850 |
2018-04-26 | 374 | 375 | 371 | 374 | 27,100 | 1,870 |
2018-04-25 | 369 | 372 | 367 | 372 | 33,500 | 1,860 |
2018-04-24 | 372 | 373 | 365 | 372 | 31,900 | 1,860 |
2018-04-23 | 372 | 372 | 370 | 371 | 10,300 | 1,855 |
2018-04-20 | 370 | 373 | 370 | 371 | 11,400 | 1,855 |
2018-04-19 | 372 | 374 | 370 | 371 | 29,200 | 1,855 |
2018-04-18 | 371 | 373 | 367 | 370 | 21,600 | 1,850 |
2018-04-17 | 372 | 374 | 366 | 369 | 33,700 | 1,845 |
2018-04-16 | 374 | 374 | 370 | 373 | 20,900 | 1,865 |
2018-04-13 | 370 | 373 | 368 | 373 | 36,900 | 1,865 |
2018-04-12 | 367 | 368 | 366 | 368 | 18,800 | 1,840 |
2018-04-11 | 368 | 369 | 365 | 367 | 17,900 | 1,835 |
2018-04-10 | 373 | 373 | 368 | 370 | 15,900 | 1,850 |
2018-04-09 | 373 | 374 | 371 | 373 | 14,800 | 1,865 |
2018-04-06 | 374 | 376 | 372 | 372 | 34,600 | 1,860 |
2018-04-05 | 377 | 379 | 374 | 376 | 48,800 | 1,880 |
2018-04-04 | 367 | 378 | 367 | 375 | 65,600 | 1,875 |
2018-04-03 | 364 | 371 | 364 | 366 | 43,800 | 1,830 |
2018-03-30 | 369 | 372 | 364 | 371 | 44,800 | 1,855 |
2018-03-29 | 365 | 370 | 361 | 366 | 43,500 | 1,830 |
2018-03-28 | 360 | 364 | 357 | 359 | 34,000 | 1,795 |
2018-03-27 | 359 | 366 | 358 | 366 | 49,700 | 1,830 |
2018-03-26 | 351 | 355 | 346 | 355 | 79,000 | 1,775 |
2018-03-23 | 362 | 365 | 356 | 357 | 64,300 | 1,785 |
2018-03-22 | 374 | 374 | 368 | 370 | 23,600 | 1,850 |
2018-03-20 | 359 | 376 | 358 | 370 | 57,900 | 1,850 |
2018-03-19 | 362 | 365 | 360 | 362 | 53,000 | 1,810 |
2018-03-16 | 364 | 370 | 360 | 361 | 74,500 | 1,805 |
2018-03-15 | 362 | 366 | 360 | 363 | 34,100 | 1,815 |
2018-03-14 | 358 | 363 | 358 | 362 | 20,300 | 1,810 |
2018-03-13 | 360 | 362 | 357 | 361 | 31,200 | 1,805 |
2018-03-12 | 358 | 361 | 357 | 360 | 43,500 | 1,800 |
2018-03-09 | 358 | 363 | 356 | 356 | 51,700 | 1,780 |
2018-03-08 | 360 | 364 | 355 | 356 | 71,500 | 1,780 |
2018-03-07 | 360 | 364 | 355 | 359 | 30,400 | 1,795 |
2018-03-06 | 357 | 361 | 357 | 360 | 55,700 | 1,800 |
2018-03-05 | 356 | 358 | 350 | 353 | 55,400 | 1,765 |
2018-03-02 | 355 | 360 | 353 | 355 | 93,300 | 1,775 |
2018-03-01 | 372 | 372 | 363 | 363 | 55,900 | 1,815 |
2018-02-28 | 368 | 375 | 367 | 369 | 70,000 | 1,845 |
2018-02-27 | 385 | 387 | 367 | 369 | 184,400 | 1,845 |
2018-02-26 | 361 | 384 | 354 | 378 | 226,300 | 1,890 |
2018-02-23 | 353 | 355 | 348 | 355 | 43,900 | 1,775 |
2018-02-22 | 350 | 351 | 345 | 348 | 45,400 | 1,740 |
2018-02-21 | 360 | 360 | 348 | 348 | 67,900 | 1,740 |
2018-02-20 | 354 | 363 | 351 | 360 | 130,800 | 1,800 |
2018-02-19 | 354 | 355 | 350 | 353 | 75,700 | 1,765 |
2018-02-16 | 346 | 352 | 341 | 346 | 89,800 | 1,730 |
2018-02-15 | 352 | 355 | 341 | 346 | 165,600 | 1,730 |
2018-02-14 | 337 | 342 | 311 | 337 | 133,700 | 1,685 |
2018-02-13 | 353 | 353 | 334 | 338 | 69,000 | 1,690 |
2018-02-09 | 329 | 345 | 329 | 338 | 112,500 | 1,690 |
2018-02-08 | 354 | 365 | 344 | 353 | 195,400 | 1,765 |
2018-02-07 | 346 | 352 | 338 | 338 | 149,500 | 1,690 |
2018-02-06 | 335 | 350 | 321 | 330 | 149,500 | 1,650 |
2018-02-05 | 341 | 361 | 341 | 355 | 129,700 | 1,775 |
2018-02-02 | 341 | 350 | 340 | 349 | 68,200 | 1,745 |
2018-02-01 | 336 | 340 | 334 | 340 | 20,900 | 1,700 |
2018-01-31 | 336 | 337 | 332 | 332 | 41,100 | 1,660 |
2018-01-30 | 340 | 341 | 337 | 338 | 46,500 | 1,690 |
2018-01-29 | 341 | 345 | 341 | 341 | 23,900 | 1,705 |
2018-01-26 | 344 | 346 | 340 | 340 | 24,300 | 1,700 |
2018-01-25 | 343 | 343 | 341 | 341 | 30,800 | 1,705 |
2018-01-24 | 344 | 346 | 343 | 345 | 28,700 | 1,725 |
2018-01-23 | 344 | 344 | 341 | 342 | 14,200 | 1,710 |
2018-01-22 | 342 | 343 | 339 | 341 | 30,200 | 1,705 |
2018-01-19 | 337 | 341 | 337 | 339 | 15,900 | 1,695 |
2018-01-18 | 345 | 346 | 337 | 338 | 41,500 | 1,690 |
2018-01-17 | 340 | 344 | 340 | 341 | 29,200 | 1,705 |
2018-01-16 | 341 | 345 | 340 | 343 | 23,000 | 1,715 |
2018-01-15 | 343 | 343 | 339 | 340 | 15,500 | 1,700 |
2018-01-12 | 342 | 344 | 340 | 340 | 24,600 | 1,700 |
2018-01-11 | 342 | 344 | 340 | 343 | 11,900 | 1,715 |
2018-01-10 | 343 | 343 | 340 | 341 | 19,600 | 1,705 |
2018-01-09 | 343 | 345 | 338 | 340 | 42,700 | 1,700 |
2018-01-05 | 339 | 340 | 337 | 339 | 24,000 | 1,695 |
2018-01-04 | 335 | 339 | 330 | 336 | 40,600 | 1,680 |
分割・併合履歴 : [2023-09-28]5株→1株 [1991-03-26]1株→1.05株