9306 東陽倉庫(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 338 | 338 | 336 | 336 | 7,600 | 1,680 |
2019-12-27 | 337 | 340 | 336 | 337 | 17,400 | 1,685 |
2019-12-26 | 336 | 340 | 336 | 340 | 29,500 | 1,700 |
2019-12-25 | 345 | 345 | 336 | 338 | 26,300 | 1,690 |
2019-12-24 | 342 | 343 | 339 | 343 | 12,700 | 1,715 |
2019-12-23 | 345 | 345 | 340 | 342 | 14,300 | 1,710 |
2019-12-20 | 344 | 345 | 343 | 344 | 6,200 | 1,720 |
2019-12-19 | 343 | 345 | 342 | 344 | 10,200 | 1,720 |
2019-12-18 | 346 | 346 | 342 | 344 | 11,300 | 1,720 |
2019-12-17 | 343 | 345 | 343 | 345 | 15,100 | 1,725 |
2019-12-16 | 343 | 344 | 340 | 343 | 17,000 | 1,715 |
2019-12-13 | 340 | 348 | 340 | 343 | 42,300 | 1,715 |
2019-12-12 | 338 | 338 | 335 | 336 | 10,800 | 1,680 |
2019-12-11 | 339 | 342 | 337 | 337 | 10,200 | 1,685 |
2019-12-10 | 338 | 342 | 338 | 338 | 9,600 | 1,690 |
2019-12-09 | 337 | 340 | 335 | 340 | 7,700 | 1,700 |
2019-12-06 | 335 | 337 | 335 | 335 | 7,500 | 1,675 |
2019-12-05 | 337 | 337 | 334 | 335 | 12,600 | 1,675 |
2019-12-04 | 335 | 336 | 332 | 336 | 23,600 | 1,680 |
2019-12-03 | 335 | 335 | 331 | 333 | 19,600 | 1,665 |
2019-12-02 | 334 | 338 | 334 | 336 | 11,100 | 1,680 |
2019-11-29 | 339 | 339 | 335 | 336 | 4,700 | 1,680 |
2019-11-28 | 340 | 340 | 334 | 336 | 10,100 | 1,680 |
2019-11-27 | 337 | 341 | 336 | 338 | 9,200 | 1,690 |
2019-11-26 | 346 | 346 | 336 | 336 | 12,100 | 1,680 |
2019-11-25 | 344 | 344 | 338 | 343 | 26,200 | 1,715 |
2019-11-22 | 337 | 339 | 337 | 338 | 10,700 | 1,690 |
2019-11-21 | 334 | 337 | 332 | 336 | 14,300 | 1,680 |
2019-11-20 | 338 | 340 | 336 | 336 | 17,100 | 1,680 |
2019-11-19 | 339 | 341 | 339 | 339 | 8,000 | 1,695 |
2019-11-18 | 343 | 343 | 337 | 338 | 10,600 | 1,690 |
2019-11-15 | 337 | 343 | 337 | 342 | 29,400 | 1,710 |
2019-11-14 | 335 | 338 | 333 | 334 | 25,900 | 1,670 |
2019-11-13 | 336 | 340 | 335 | 337 | 22,700 | 1,685 |
2019-11-12 | 340 | 341 | 337 | 338 | 27,600 | 1,690 |
2019-11-11 | 348 | 348 | 340 | 340 | 44,300 | 1,700 |
2019-11-08 | 336 | 345 | 334 | 340 | 49,700 | 1,700 |
2019-11-07 | 339 | 343 | 328 | 335 | 66,000 | 1,675 |
2019-11-06 | 336 | 339 | 333 | 336 | 20,500 | 1,680 |
2019-11-05 | 328 | 336 | 328 | 336 | 35,700 | 1,680 |
2019-11-01 | 325 | 329 | 324 | 328 | 6,400 | 1,640 |
2019-10-31 | 334 | 334 | 325 | 325 | 31,000 | 1,625 |
2019-10-30 | 327 | 333 | 324 | 333 | 42,300 | 1,665 |
2019-10-29 | 334 | 335 | 324 | 324 | 59,000 | 1,620 |
2019-10-28 | 330 | 341 | 330 | 334 | 94,300 | 1,670 |
2019-10-25 | 329 | 329 | 325 | 329 | 27,300 | 1,645 |
2019-10-24 | 328 | 328 | 327 | 328 | 13,100 | 1,640 |
2019-10-23 | 328 | 328 | 326 | 327 | 13,800 | 1,635 |
2019-10-21 | 329 | 329 | 327 | 328 | 5,800 | 1,640 |
2019-10-18 | 329 | 330 | 328 | 330 | 9,900 | 1,650 |
2019-10-17 | 329 | 333 | 328 | 329 | 26,600 | 1,645 |
2019-10-16 | 330 | 330 | 328 | 329 | 19,900 | 1,645 |
2019-10-15 | 328 | 330 | 328 | 329 | 16,000 | 1,645 |
2019-10-11 | 326 | 326 | 321 | 323 | 11,100 | 1,615 |
2019-10-10 | 326 | 326 | 324 | 324 | 4,700 | 1,620 |
2019-10-09 | 323 | 326 | 323 | 326 | 14,200 | 1,630 |
2019-10-08 | 326 | 328 | 324 | 325 | 21,400 | 1,625 |
2019-10-07 | 325 | 325 | 323 | 324 | 7,300 | 1,620 |
2019-10-04 | 324 | 326 | 321 | 326 | 9,700 | 1,630 |
2019-10-03 | 318 | 324 | 318 | 321 | 11,400 | 1,605 |
2019-10-02 | 326 | 330 | 324 | 326 | 19,400 | 1,630 |
2019-10-01 | 321 | 327 | 321 | 327 | 10,000 | 1,635 |
2019-09-30 | 325 | 327 | 321 | 321 | 13,900 | 1,605 |
2019-09-27 | 333 | 336 | 326 | 327 | 28,500 | 1,635 |
2019-09-26 | 335 | 340 | 330 | 334 | 39,500 | 1,670 |
2019-09-25 | 340 | 340 | 330 | 331 | 24,000 | 1,655 |
2019-09-24 | 334 | 340 | 333 | 338 | 30,300 | 1,690 |
2019-09-20 | 334 | 335 | 329 | 331 | 23,800 | 1,655 |
2019-09-19 | 320 | 334 | 320 | 334 | 32,800 | 1,670 |
2019-09-18 | 333 | 333 | 320 | 323 | 19,500 | 1,615 |
2019-09-17 | 329 | 332 | 328 | 332 | 31,000 | 1,660 |
2019-09-13 | 322 | 329 | 318 | 328 | 79,100 | 1,640 |
2019-09-12 | 320 | 322 | 314 | 319 | 47,900 | 1,595 |
2019-09-11 | 305 | 323 | 303 | 323 | 42,600 | 1,615 |
2019-09-10 | 303 | 305 | 300 | 305 | 14,400 | 1,525 |
2019-09-09 | 295 | 303 | 295 | 303 | 9,200 | 1,515 |
2019-09-06 | 295 | 321 | 293 | 294 | 31,200 | 1,470 |
2019-09-05 | 291 | 295 | 291 | 295 | 14,000 | 1,475 |
2019-09-04 | 292 | 293 | 290 | 290 | 7,400 | 1,450 |
2019-09-03 | 292 | 294 | 292 | 293 | 9,600 | 1,465 |
2019-09-02 | 290 | 295 | 289 | 292 | 7,100 | 1,460 |
2019-08-30 | 290 | 292 | 286 | 292 | 18,300 | 1,460 |
2019-08-29 | 287 | 288 | 284 | 285 | 11,400 | 1,425 |
2019-08-28 | 288 | 289 | 287 | 287 | 9,600 | 1,435 |
2019-08-27 | 291 | 291 | 286 | 288 | 7,100 | 1,440 |
2019-08-26 | 296 | 296 | 288 | 288 | 31,100 | 1,440 |
2019-08-23 | 291 | 293 | 290 | 291 | 18,900 | 1,455 |
2019-08-22 | 295 | 295 | 289 | 291 | 8,600 | 1,455 |
2019-08-21 | 290 | 295 | 290 | 293 | 6,700 | 1,465 |
2019-08-20 | 292 | 296 | 291 | 296 | 10,000 | 1,480 |
2019-08-19 | 300 | 300 | 291 | 293 | 25,700 | 1,465 |
2019-08-16 | 293 | 296 | 288 | 295 | 14,700 | 1,475 |
2019-08-15 | 287 | 293 | 287 | 292 | 12,400 | 1,460 |
2019-08-14 | 296 | 296 | 290 | 292 | 16,700 | 1,460 |
2019-08-13 | 288 | 297 | 285 | 288 | 31,400 | 1,440 |
2019-08-09 | 296 | 300 | 291 | 292 | 26,000 | 1,460 |
2019-08-08 | 291 | 295 | 289 | 289 | 12,300 | 1,445 |
2019-08-07 | 293 | 294 | 288 | 289 | 27,900 | 1,445 |
2019-08-06 | 280 | 291 | 280 | 289 | 31,400 | 1,445 |
2019-08-05 | 299 | 300 | 288 | 291 | 47,000 | 1,455 |
2019-08-02 | 312 | 313 | 300 | 300 | 44,600 | 1,500 |
2019-08-01 | 319 | 319 | 314 | 316 | 27,500 | 1,580 |
2019-07-31 | 320 | 322 | 319 | 319 | 8,700 | 1,595 |
2019-07-30 | 321 | 325 | 317 | 325 | 15,900 | 1,625 |
2019-07-29 | 317 | 321 | 317 | 320 | 4,700 | 1,600 |
2019-07-26 | 321 | 321 | 317 | 318 | 6,000 | 1,590 |
2019-07-25 | 324 | 324 | 319 | 323 | 26,500 | 1,615 |
2019-07-24 | 320 | 323 | 317 | 323 | 18,400 | 1,615 |
2019-07-23 | 317 | 320 | 316 | 318 | 13,100 | 1,590 |
2019-07-22 | 316 | 318 | 312 | 317 | 16,700 | 1,585 |
2019-07-19 | 315 | 319 | 312 | 316 | 20,500 | 1,580 |
2019-07-18 | 322 | 323 | 312 | 312 | 29,600 | 1,560 |
2019-07-17 | 321 | 324 | 319 | 324 | 13,000 | 1,620 |
2019-07-16 | 321 | 324 | 321 | 322 | 5,000 | 1,610 |
2019-07-12 | 326 | 327 | 323 | 323 | 14,800 | 1,615 |
2019-07-11 | 322 | 326 | 322 | 326 | 12,000 | 1,630 |
2019-07-10 | 320 | 330 | 320 | 320 | 31,800 | 1,600 |
2019-07-09 | 325 | 331 | 322 | 323 | 18,500 | 1,615 |
2019-07-08 | 329 | 330 | 324 | 325 | 14,900 | 1,625 |
2019-07-05 | 323 | 335 | 321 | 331 | 24,100 | 1,655 |
2019-07-04 | 325 | 328 | 324 | 325 | 7,600 | 1,625 |
2019-07-03 | 320 | 323 | 320 | 323 | 10,000 | 1,615 |
2019-07-02 | 323 | 326 | 320 | 321 | 16,400 | 1,605 |
2019-07-01 | 322 | 325 | 320 | 325 | 35,500 | 1,625 |
2019-06-28 | 321 | 324 | 310 | 310 | 24,200 | 1,550 |
2019-06-27 | 325 | 326 | 322 | 326 | 21,700 | 1,630 |
2019-06-26 | 326 | 329 | 319 | 319 | 11,800 | 1,595 |
2019-06-25 | 330 | 330 | 323 | 327 | 18,900 | 1,635 |
2019-06-24 | 321 | 324 | 319 | 322 | 9,500 | 1,610 |
2019-06-21 | 330 | 330 | 317 | 317 | 14,700 | 1,585 |
2019-06-20 | 325 | 330 | 324 | 329 | 10,600 | 1,645 |
2019-06-19 | 318 | 325 | 318 | 324 | 17,800 | 1,620 |
2019-06-18 | 319 | 319 | 316 | 316 | 14,700 | 1,580 |
2019-06-17 | 317 | 320 | 317 | 319 | 10,600 | 1,595 |
2019-06-14 | 326 | 326 | 315 | 318 | 26,100 | 1,590 |
2019-06-13 | 325 | 326 | 319 | 323 | 32,800 | 1,615 |
2019-06-12 | 328 | 329 | 326 | 328 | 23,700 | 1,640 |
2019-06-11 | 321 | 326 | 321 | 326 | 22,800 | 1,630 |
2019-06-10 | 324 | 324 | 320 | 321 | 14,800 | 1,605 |
2019-06-07 | 323 | 324 | 321 | 322 | 5,400 | 1,610 |
2019-06-06 | 319 | 323 | 319 | 323 | 12,400 | 1,615 |
2019-06-05 | 310 | 317 | 310 | 317 | 14,000 | 1,585 |
2019-06-04 | 306 | 309 | 306 | 309 | 12,700 | 1,545 |
2019-06-03 | 305 | 307 | 305 | 305 | 12,200 | 1,525 |
2019-05-31 | 306 | 311 | 306 | 308 | 16,100 | 1,540 |
2019-05-30 | 307 | 309 | 306 | 309 | 7,400 | 1,545 |
2019-05-29 | 307 | 311 | 304 | 309 | 10,500 | 1,545 |
2019-05-28 | 315 | 320 | 311 | 311 | 15,800 | 1,555 |
2019-05-27 | 321 | 321 | 312 | 315 | 21,600 | 1,575 |
2019-05-24 | 310 | 316 | 310 | 315 | 13,700 | 1,575 |
2019-05-23 | 310 | 317 | 309 | 312 | 12,900 | 1,560 |
2019-05-22 | 312 | 314 | 310 | 310 | 9,500 | 1,550 |
2019-05-21 | 312 | 313 | 308 | 311 | 8,100 | 1,555 |
2019-05-20 | 315 | 318 | 313 | 314 | 8,600 | 1,570 |
2019-05-17 | 312 | 318 | 311 | 318 | 19,400 | 1,590 |
2019-05-16 | 309 | 310 | 307 | 307 | 12,700 | 1,535 |
2019-05-15 | 309 | 311 | 305 | 310 | 7,600 | 1,550 |
2019-05-14 | 299 | 308 | 298 | 308 | 17,800 | 1,540 |
2019-05-13 | 309 | 316 | 303 | 304 | 26,400 | 1,520 |
2019-05-10 | 303 | 315 | 303 | 310 | 39,600 | 1,550 |
2019-05-09 | 303 | 309 | 300 | 306 | 43,700 | 1,530 |
2019-05-08 | 312 | 312 | 302 | 306 | 35,800 | 1,530 |
2019-05-07 | 315 | 316 | 311 | 311 | 17,900 | 1,555 |
2019-04-26 | 318 | 319 | 315 | 317 | 17,800 | 1,585 |
2019-04-25 | 321 | 321 | 318 | 320 | 18,400 | 1,600 |
2019-04-24 | 323 | 323 | 316 | 317 | 23,800 | 1,585 |
2019-04-23 | 320 | 320 | 315 | 320 | 15,000 | 1,600 |
2019-04-22 | 318 | 320 | 317 | 319 | 4,800 | 1,595 |
2019-04-19 | 316 | 319 | 316 | 318 | 4,400 | 1,590 |
2019-04-18 | 318 | 320 | 316 | 317 | 14,400 | 1,585 |
2019-04-17 | 316 | 321 | 316 | 320 | 28,600 | 1,600 |
2019-04-16 | 324 | 324 | 318 | 321 | 11,300 | 1,605 |
2019-04-15 | 320 | 325 | 319 | 325 | 28,200 | 1,625 |
2019-04-12 | 315 | 319 | 314 | 318 | 35,200 | 1,590 |
2019-04-11 | 324 | 324 | 320 | 322 | 4,800 | 1,610 |
2019-04-10 | 323 | 324 | 322 | 323 | 4,600 | 1,615 |
2019-04-09 | 326 | 327 | 323 | 327 | 17,400 | 1,635 |
2019-04-08 | 329 | 330 | 325 | 328 | 12,900 | 1,640 |
2019-04-05 | 330 | 330 | 327 | 330 | 9,000 | 1,650 |
2019-04-04 | 328 | 330 | 322 | 326 | 31,200 | 1,630 |
2019-04-03 | 331 | 333 | 329 | 333 | 35,400 | 1,665 |
2019-04-02 | 328 | 332 | 325 | 329 | 21,700 | 1,645 |
2019-04-01 | 314 | 330 | 314 | 328 | 46,900 | 1,640 |
2019-03-29 | 321 | 325 | 316 | 316 | 22,500 | 1,580 |
2019-03-28 | 322 | 323 | 310 | 314 | 38,300 | 1,570 |
2019-03-27 | 327 | 334 | 322 | 328 | 39,900 | 1,640 |
2019-03-26 | 316 | 334 | 315 | 334 | 75,000 | 1,670 |
2019-03-25 | 322 | 322 | 311 | 312 | 32,000 | 1,560 |
2019-03-22 | 326 | 326 | 319 | 323 | 14,700 | 1,615 |
2019-03-20 | 325 | 328 | 319 | 323 | 16,100 | 1,615 |
2019-03-19 | 325 | 326 | 315 | 324 | 22,500 | 1,620 |
2019-03-18 | 323 | 340 | 322 | 327 | 61,100 | 1,635 |
2019-03-15 | 321 | 324 | 319 | 319 | 19,500 | 1,595 |
2019-03-14 | 318 | 322 | 317 | 317 | 18,000 | 1,585 |
2019-03-13 | 315 | 319 | 315 | 317 | 17,500 | 1,585 |
2019-03-12 | 318 | 321 | 317 | 320 | 23,100 | 1,600 |
2019-03-11 | 307 | 315 | 305 | 314 | 24,600 | 1,570 |
2019-03-08 | 315 | 315 | 308 | 308 | 34,400 | 1,540 |
2019-03-07 | 319 | 323 | 318 | 319 | 17,100 | 1,595 |
2019-03-06 | 325 | 326 | 319 | 321 | 22,300 | 1,605 |
2019-03-05 | 315 | 324 | 310 | 324 | 23,800 | 1,620 |
2019-03-04 | 321 | 321 | 317 | 318 | 8,300 | 1,590 |
2019-03-01 | 321 | 321 | 316 | 320 | 46,400 | 1,600 |
2019-02-28 | 328 | 328 | 319 | 319 | 28,400 | 1,595 |
2019-02-27 | 332 | 333 | 324 | 329 | 28,500 | 1,645 |
2019-02-26 | 332 | 335 | 328 | 332 | 26,600 | 1,660 |
2019-02-25 | 329 | 337 | 329 | 336 | 41,400 | 1,680 |
2019-02-22 | 324 | 327 | 323 | 327 | 16,300 | 1,635 |
2019-02-21 | 318 | 323 | 318 | 323 | 16,600 | 1,615 |
2019-02-20 | 320 | 322 | 318 | 319 | 18,700 | 1,595 |
2019-02-19 | 321 | 324 | 315 | 320 | 36,300 | 1,600 |
2019-02-18 | 314 | 325 | 312 | 321 | 46,100 | 1,605 |
2019-02-15 | 310 | 312 | 308 | 310 | 12,000 | 1,550 |
2019-02-14 | 306 | 314 | 305 | 314 | 22,400 | 1,570 |
2019-02-13 | 307 | 308 | 302 | 305 | 19,900 | 1,525 |
2019-02-12 | 294 | 304 | 293 | 304 | 22,100 | 1,520 |
2019-02-08 | 295 | 297 | 292 | 292 | 23,900 | 1,460 |
2019-02-07 | 301 | 302 | 297 | 297 | 22,400 | 1,485 |
2019-02-06 | 296 | 318 | 295 | 307 | 66,400 | 1,535 |
2019-02-05 | 283 | 291 | 283 | 291 | 23,000 | 1,455 |
2019-02-04 | 279 | 289 | 279 | 283 | 29,900 | 1,415 |
2019-02-01 | 276 | 279 | 276 | 277 | 23,700 | 1,385 |
2019-01-31 | 277 | 278 | 276 | 276 | 23,500 | 1,380 |
2019-01-30 | 283 | 283 | 277 | 278 | 28,900 | 1,390 |
2019-01-29 | 281 | 283 | 278 | 282 | 18,500 | 1,410 |
2019-01-28 | 285 | 288 | 282 | 282 | 25,000 | 1,410 |
2019-01-25 | 283 | 290 | 282 | 288 | 27,200 | 1,440 |
2019-01-24 | 280 | 282 | 280 | 281 | 11,500 | 1,405 |
2019-01-23 | 279 | 281 | 278 | 280 | 20,800 | 1,400 |
2019-01-22 | 285 | 285 | 279 | 282 | 13,500 | 1,410 |
2019-01-21 | 282 | 284 | 279 | 283 | 27,700 | 1,415 |
2019-01-18 | 282 | 283 | 278 | 278 | 16,800 | 1,390 |
2019-01-17 | 280 | 282 | 276 | 281 | 23,600 | 1,405 |
2019-01-16 | 280 | 281 | 278 | 279 | 16,800 | 1,395 |
2019-01-15 | 281 | 286 | 281 | 283 | 12,900 | 1,415 |
2019-01-11 | 282 | 284 | 281 | 284 | 13,200 | 1,420 |
2019-01-10 | 278 | 282 | 278 | 282 | 15,200 | 1,410 |
2019-01-09 | 283 | 284 | 279 | 279 | 31,800 | 1,395 |
2019-01-08 | 285 | 285 | 279 | 281 | 26,200 | 1,405 |
2019-01-07 | 287 | 287 | 279 | 282 | 23,600 | 1,410 |
2019-01-04 | 282 | 286 | 279 | 279 | 26,800 | 1,395 |
分割・併合履歴 : [2023-09-28]5株→1株 [1991-03-26]1株→1.05株