9306 東陽倉庫(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 317 | 320 | 313 | 317 | 22,000 | 1,585 |
2020-12-29 | 322 | 322 | 316 | 320 | 16,900 | 1,600 |
2020-12-28 | 320 | 320 | 312 | 319 | 49,000 | 1,595 |
2020-12-25 | 325 | 325 | 317 | 321 | 25,900 | 1,605 |
2020-12-24 | 320 | 322 | 314 | 319 | 37,300 | 1,595 |
2020-12-23 | 323 | 323 | 313 | 320 | 33,300 | 1,600 |
2020-12-22 | 323 | 323 | 320 | 320 | 14,900 | 1,600 |
2020-12-21 | 323 | 324 | 322 | 324 | 10,200 | 1,620 |
2020-12-18 | 323 | 325 | 323 | 324 | 9,000 | 1,620 |
2020-12-17 | 325 | 326 | 321 | 324 | 8,900 | 1,620 |
2020-12-16 | 331 | 331 | 325 | 325 | 19,800 | 1,625 |
2020-12-15 | 325 | 330 | 325 | 327 | 15,300 | 1,635 |
2020-12-14 | 325 | 329 | 323 | 324 | 21,600 | 1,620 |
2020-12-11 | 323 | 325 | 320 | 325 | 23,000 | 1,625 |
2020-12-10 | 324 | 324 | 316 | 318 | 19,300 | 1,590 |
2020-12-09 | 316 | 321 | 316 | 317 | 13,000 | 1,585 |
2020-12-08 | 315 | 318 | 313 | 316 | 11,900 | 1,580 |
2020-12-07 | 322 | 323 | 311 | 311 | 20,400 | 1,555 |
2020-12-04 | 320 | 323 | 320 | 321 | 6,200 | 1,605 |
2020-12-03 | 317 | 328 | 315 | 322 | 27,800 | 1,610 |
2020-12-02 | 324 | 329 | 317 | 317 | 52,600 | 1,585 |
2020-12-01 | 318 | 325 | 318 | 321 | 30,700 | 1,605 |
2020-11-30 | 336 | 337 | 304 | 304 | 40,300 | 1,520 |
2020-11-27 | 339 | 348 | 336 | 336 | 46,000 | 1,680 |
2020-11-26 | 337 | 343 | 336 | 336 | 17,800 | 1,680 |
2020-11-25 | 344 | 344 | 336 | 336 | 25,400 | 1,680 |
2020-11-24 | 339 | 339 | 334 | 336 | 20,200 | 1,680 |
2020-11-20 | 326 | 332 | 326 | 331 | 10,600 | 1,655 |
2020-11-19 | 336 | 339 | 326 | 326 | 17,100 | 1,630 |
2020-11-18 | 337 | 340 | 333 | 334 | 12,100 | 1,670 |
2020-11-17 | 344 | 345 | 330 | 333 | 33,900 | 1,665 |
2020-11-16 | 340 | 350 | 339 | 349 | 36,600 | 1,745 |
2020-11-13 | 360 | 360 | 328 | 328 | 19,100 | 1,640 |
2020-11-12 | 351 | 362 | 351 | 360 | 20,200 | 1,800 |
2020-11-11 | 363 | 363 | 343 | 355 | 42,300 | 1,775 |
2020-11-10 | 356 | 363 | 348 | 363 | 55,600 | 1,815 |
2020-11-09 | 355 | 355 | 342 | 355 | 35,900 | 1,775 |
2020-11-06 | 344 | 351 | 340 | 351 | 22,900 | 1,755 |
2020-11-05 | 327 | 348 | 327 | 348 | 12,400 | 1,740 |
2020-11-04 | 328 | 328 | 323 | 327 | 9,500 | 1,635 |
2020-11-02 | 327 | 328 | 323 | 328 | 14,700 | 1,640 |
2020-10-30 | 334 | 334 | 323 | 323 | 5,400 | 1,615 |
2020-10-29 | 331 | 332 | 329 | 332 | 3,300 | 1,660 |
2020-10-28 | 335 | 335 | 330 | 332 | 10,100 | 1,660 |
2020-10-27 | 335 | 337 | 327 | 337 | 15,200 | 1,685 |
2020-10-26 | 338 | 339 | 333 | 336 | 13,900 | 1,680 |
2020-10-23 | 320 | 336 | 320 | 336 | 8,900 | 1,680 |
2020-10-22 | 326 | 327 | 319 | 319 | 18,500 | 1,595 |
2020-10-21 | 326 | 327 | 323 | 326 | 9,200 | 1,630 |
2020-10-20 | 329 | 333 | 318 | 318 | 13,300 | 1,590 |
2020-10-19 | 325 | 332 | 325 | 332 | 10,900 | 1,660 |
2020-10-16 | 328 | 332 | 324 | 325 | 10,800 | 1,625 |
2020-10-15 | 326 | 327 | 323 | 324 | 10,600 | 1,620 |
2020-10-14 | 332 | 332 | 328 | 328 | 8,200 | 1,640 |
2020-10-13 | 339 | 339 | 333 | 333 | 7,300 | 1,665 |
2020-10-12 | 347 | 347 | 338 | 338 | 8,600 | 1,690 |
2020-10-09 | 355 | 355 | 349 | 349 | 3,000 | 1,745 |
2020-10-08 | 362 | 362 | 349 | 354 | 23,300 | 1,770 |
2020-10-07 | 355 | 362 | 352 | 362 | 24,400 | 1,810 |
2020-10-06 | 359 | 361 | 352 | 354 | 26,000 | 1,770 |
2020-10-05 | 361 | 363 | 357 | 361 | 35,100 | 1,805 |
2020-10-02 | 349 | 362 | 348 | 360 | 22,100 | 1,800 |
2020-09-30 | 359 | 359 | 350 | 352 | 35,900 | 1,760 |
2020-09-29 | 363 | 363 | 352 | 362 | 36,200 | 1,810 |
2020-09-28 | 357 | 360 | 354 | 360 | 58,700 | 1,800 |
2020-09-25 | 355 | 357 | 350 | 357 | 38,800 | 1,785 |
2020-09-24 | 350 | 355 | 347 | 355 | 32,800 | 1,775 |
2020-09-23 | 340 | 351 | 340 | 351 | 31,200 | 1,755 |
2020-09-18 | 341 | 348 | 341 | 348 | 30,200 | 1,740 |
2020-09-17 | 341 | 343 | 337 | 343 | 14,100 | 1,715 |
2020-09-16 | 340 | 341 | 330 | 341 | 31,600 | 1,705 |
2020-09-15 | 339 | 339 | 333 | 339 | 11,000 | 1,695 |
2020-09-14 | 330 | 339 | 330 | 339 | 18,300 | 1,695 |
2020-09-11 | 330 | 330 | 327 | 330 | 27,100 | 1,650 |
2020-09-10 | 328 | 330 | 325 | 330 | 17,600 | 1,650 |
2020-09-09 | 326 | 329 | 322 | 325 | 32,900 | 1,625 |
2020-09-08 | 326 | 329 | 322 | 327 | 19,300 | 1,635 |
2020-09-07 | 322 | 322 | 318 | 318 | 10,000 | 1,590 |
2020-09-04 | 318 | 322 | 318 | 319 | 10,900 | 1,595 |
2020-09-03 | 322 | 323 | 321 | 323 | 8,600 | 1,615 |
2020-09-02 | 323 | 324 | 320 | 320 | 7,400 | 1,600 |
2020-09-01 | 320 | 326 | 320 | 323 | 10,300 | 1,615 |
2020-08-31 | 330 | 330 | 322 | 322 | 5,700 | 1,610 |
2020-08-28 | 329 | 329 | 323 | 329 | 12,000 | 1,645 |
2020-08-27 | 323 | 328 | 323 | 324 | 4,300 | 1,620 |
2020-08-26 | 333 | 333 | 327 | 327 | 7,900 | 1,635 |
2020-08-25 | 333 | 335 | 330 | 335 | 21,200 | 1,675 |
2020-08-24 | 333 | 333 | 328 | 330 | 7,200 | 1,650 |
2020-08-21 | 322 | 332 | 322 | 330 | 7,000 | 1,650 |
2020-08-20 | 320 | 323 | 319 | 321 | 5,300 | 1,605 |
2020-08-19 | 323 | 323 | 322 | 323 | 2,000 | 1,615 |
2020-08-18 | 323 | 327 | 323 | 323 | 9,400 | 1,615 |
2020-08-17 | 328 | 328 | 323 | 324 | 3,800 | 1,620 |
2020-08-14 | 334 | 334 | 322 | 326 | 12,700 | 1,630 |
2020-08-13 | 332 | 333 | 329 | 333 | 18,700 | 1,665 |
2020-08-12 | 331 | 338 | 328 | 332 | 21,300 | 1,660 |
2020-08-11 | 325 | 330 | 322 | 330 | 17,200 | 1,650 |
2020-08-07 | 324 | 325 | 316 | 325 | 8,800 | 1,625 |
2020-08-06 | 323 | 324 | 317 | 322 | 8,000 | 1,610 |
2020-08-05 | 323 | 323 | 317 | 323 | 4,700 | 1,615 |
2020-08-04 | 322 | 326 | 321 | 325 | 10,900 | 1,625 |
2020-08-03 | 314 | 321 | 314 | 319 | 10,000 | 1,595 |
2020-07-31 | 321 | 321 | 311 | 312 | 11,000 | 1,560 |
2020-07-30 | 327 | 329 | 324 | 327 | 7,800 | 1,635 |
2020-07-29 | 331 | 331 | 325 | 327 | 5,500 | 1,635 |
2020-07-28 | 331 | 331 | 328 | 331 | 9,200 | 1,655 |
2020-07-27 | 334 | 334 | 326 | 331 | 41,700 | 1,655 |
2020-07-22 | 327 | 329 | 325 | 326 | 12,900 | 1,630 |
2020-07-21 | 324 | 329 | 324 | 329 | 14,600 | 1,645 |
2020-07-20 | 315 | 325 | 314 | 323 | 7,300 | 1,615 |
2020-07-17 | 315 | 318 | 315 | 316 | 4,700 | 1,580 |
2020-07-16 | 315 | 317 | 314 | 314 | 9,400 | 1,570 |
2020-07-15 | 311 | 313 | 308 | 313 | 8,900 | 1,565 |
2020-07-14 | 309 | 309 | 307 | 308 | 14,300 | 1,540 |
2020-07-13 | 314 | 314 | 299 | 309 | 42,200 | 1,545 |
2020-07-10 | 329 | 329 | 300 | 300 | 85,200 | 1,500 |
2020-07-09 | 325 | 331 | 323 | 331 | 7,200 | 1,655 |
2020-07-08 | 327 | 331 | 318 | 318 | 11,200 | 1,590 |
2020-07-07 | 334 | 334 | 329 | 329 | 3,800 | 1,645 |
2020-07-06 | 325 | 330 | 324 | 330 | 6,100 | 1,650 |
2020-07-03 | 319 | 325 | 316 | 325 | 10,000 | 1,625 |
2020-07-02 | 319 | 322 | 314 | 315 | 14,100 | 1,575 |
2020-07-01 | 332 | 333 | 315 | 315 | 10,100 | 1,575 |
2020-06-30 | 340 | 340 | 331 | 332 | 12,700 | 1,660 |
2020-06-29 | 343 | 344 | 331 | 334 | 18,800 | 1,670 |
2020-06-26 | 340 | 345 | 331 | 345 | 37,800 | 1,725 |
2020-06-25 | 334 | 334 | 329 | 329 | 19,600 | 1,645 |
2020-06-24 | 334 | 336 | 330 | 335 | 8,200 | 1,675 |
2020-06-23 | 331 | 332 | 327 | 332 | 11,500 | 1,660 |
2020-06-22 | 333 | 333 | 329 | 330 | 11,900 | 1,650 |
2020-06-19 | 335 | 335 | 332 | 335 | 9,200 | 1,675 |
2020-06-18 | 333 | 335 | 330 | 335 | 7,800 | 1,675 |
2020-06-17 | 332 | 334 | 331 | 334 | 8,000 | 1,670 |
2020-06-16 | 323 | 332 | 322 | 332 | 16,500 | 1,660 |
2020-06-15 | 319 | 323 | 319 | 320 | 5,600 | 1,600 |
2020-06-12 | 320 | 322 | 316 | 318 | 22,900 | 1,590 |
2020-06-11 | 334 | 334 | 322 | 323 | 27,600 | 1,615 |
2020-06-10 | 331 | 335 | 331 | 335 | 12,400 | 1,675 |
2020-06-09 | 337 | 337 | 331 | 335 | 11,600 | 1,675 |
2020-06-08 | 332 | 335 | 331 | 335 | 26,700 | 1,675 |
2020-06-05 | 327 | 330 | 326 | 330 | 11,800 | 1,650 |
2020-06-04 | 329 | 329 | 324 | 329 | 9,200 | 1,645 |
2020-06-03 | 329 | 329 | 323 | 328 | 26,800 | 1,640 |
2020-06-02 | 321 | 328 | 321 | 328 | 30,800 | 1,640 |
2020-06-01 | 336 | 336 | 317 | 317 | 78,600 | 1,585 |
2020-05-29 | 333 | 344 | 333 | 340 | 34,500 | 1,700 |
2020-05-28 | 332 | 340 | 331 | 339 | 35,900 | 1,695 |
2020-05-27 | 326 | 334 | 323 | 334 | 30,500 | 1,670 |
2020-05-26 | 331 | 331 | 329 | 331 | 14,700 | 1,655 |
2020-05-25 | 336 | 336 | 328 | 330 | 16,100 | 1,650 |
2020-05-22 | 324 | 329 | 324 | 329 | 8,700 | 1,645 |
2020-05-21 | 326 | 326 | 322 | 324 | 3,900 | 1,620 |
2020-05-20 | 320 | 326 | 315 | 326 | 22,900 | 1,630 |
2020-05-19 | 323 | 323 | 316 | 322 | 13,000 | 1,610 |
2020-05-18 | 318 | 318 | 311 | 315 | 10,700 | 1,575 |
2020-05-15 | 315 | 318 | 311 | 318 | 9,700 | 1,590 |
2020-05-14 | 318 | 319 | 312 | 312 | 9,500 | 1,560 |
2020-05-13 | 316 | 322 | 312 | 322 | 16,100 | 1,610 |
2020-05-12 | 324 | 327 | 320 | 322 | 13,900 | 1,610 |
2020-05-11 | 318 | 340 | 311 | 340 | 23,100 | 1,700 |
2020-05-08 | 318 | 318 | 307 | 314 | 13,900 | 1,570 |
2020-05-07 | 317 | 317 | 306 | 312 | 20,300 | 1,560 |
2020-05-01 | 328 | 330 | 322 | 322 | 8,800 | 1,610 |
2020-04-30 | 340 | 343 | 331 | 333 | 29,500 | 1,665 |
2020-04-28 | 321 | 339 | 321 | 339 | 27,300 | 1,695 |
2020-04-27 | 328 | 328 | 319 | 327 | 27,700 | 1,635 |
2020-04-24 | 322 | 324 | 320 | 322 | 18,200 | 1,610 |
2020-04-23 | 320 | 321 | 317 | 321 | 10,600 | 1,605 |
2020-04-22 | 322 | 326 | 314 | 317 | 14,700 | 1,585 |
2020-04-21 | 321 | 326 | 314 | 326 | 16,600 | 1,630 |
2020-04-20 | 325 | 330 | 324 | 326 | 13,100 | 1,630 |
2020-04-17 | 334 | 334 | 329 | 329 | 11,900 | 1,645 |
2020-04-16 | 324 | 331 | 322 | 331 | 17,600 | 1,655 |
2020-04-15 | 325 | 329 | 321 | 322 | 16,200 | 1,610 |
2020-04-14 | 319 | 331 | 319 | 329 | 13,200 | 1,645 |
2020-04-13 | 322 | 327 | 317 | 320 | 11,900 | 1,600 |
2020-04-10 | 330 | 330 | 320 | 327 | 8,200 | 1,635 |
2020-04-09 | 344 | 344 | 326 | 329 | 33,700 | 1,645 |
2020-04-08 | 319 | 346 | 316 | 345 | 74,800 | 1,725 |
2020-04-07 | 309 | 327 | 301 | 327 | 16,600 | 1,635 |
2020-04-06 | 287 | 305 | 287 | 305 | 20,600 | 1,525 |
2020-04-03 | 290 | 292 | 286 | 288 | 17,200 | 1,440 |
2020-04-02 | 312 | 312 | 293 | 293 | 33,700 | 1,465 |
2020-04-01 | 341 | 343 | 320 | 320 | 44,700 | 1,600 |
2020-03-31 | 352 | 352 | 341 | 348 | 55,200 | 1,740 |
2020-03-30 | 344 | 356 | 340 | 352 | 100,200 | 1,760 |
2020-03-27 | 336 | 350 | 336 | 350 | 133,700 | 1,750 |
2020-03-26 | 320 | 338 | 310 | 338 | 76,500 | 1,690 |
2020-03-25 | 333 | 338 | 324 | 335 | 79,100 | 1,675 |
2020-03-24 | 330 | 333 | 316 | 333 | 62,500 | 1,665 |
2020-03-23 | 297 | 339 | 295 | 331 | 69,500 | 1,655 |
2020-03-19 | 273 | 304 | 273 | 302 | 43,100 | 1,510 |
2020-03-18 | 269 | 311 | 264 | 297 | 38,400 | 1,485 |
2020-03-17 | 248 | 277 | 239 | 270 | 53,100 | 1,350 |
2020-03-16 | 240 | 267 | 238 | 251 | 39,900 | 1,255 |
2020-03-13 | 230 | 240 | 230 | 240 | 55,800 | 1,200 |
2020-03-12 | 248 | 252 | 241 | 241 | 42,300 | 1,205 |
2020-03-11 | 264 | 265 | 256 | 256 | 14,500 | 1,280 |
2020-03-10 | 245 | 269 | 245 | 269 | 26,600 | 1,345 |
2020-03-09 | 255 | 260 | 251 | 252 | 42,400 | 1,260 |
2020-03-06 | 268 | 273 | 263 | 263 | 44,000 | 1,315 |
2020-03-05 | 276 | 277 | 272 | 273 | 18,500 | 1,365 |
2020-03-04 | 268 | 280 | 268 | 272 | 16,200 | 1,360 |
2020-03-03 | 281 | 289 | 274 | 274 | 41,800 | 1,370 |
2020-03-02 | 268 | 289 | 268 | 280 | 34,500 | 1,400 |
2020-02-28 | 274 | 292 | 274 | 276 | 54,100 | 1,380 |
2020-02-27 | 292 | 298 | 289 | 290 | 60,400 | 1,450 |
2020-02-26 | 292 | 295 | 290 | 291 | 30,700 | 1,455 |
2020-02-25 | 309 | 309 | 298 | 299 | 58,400 | 1,495 |
2020-02-21 | 310 | 315 | 310 | 315 | 13,400 | 1,575 |
2020-02-20 | 317 | 320 | 310 | 310 | 9,600 | 1,550 |
2020-02-19 | 314 | 319 | 312 | 316 | 15,500 | 1,580 |
2020-02-18 | 315 | 315 | 308 | 314 | 15,800 | 1,570 |
2020-02-17 | 316 | 317 | 314 | 316 | 7,500 | 1,580 |
2020-02-14 | 317 | 318 | 316 | 318 | 7,200 | 1,590 |
2020-02-13 | 317 | 318 | 315 | 316 | 11,600 | 1,580 |
2020-02-12 | 323 | 323 | 315 | 315 | 11,300 | 1,575 |
2020-02-10 | 326 | 326 | 323 | 324 | 9,600 | 1,620 |
2020-02-07 | 330 | 331 | 323 | 325 | 14,500 | 1,625 |
2020-02-06 | 329 | 343 | 327 | 328 | 71,500 | 1,640 |
2020-02-05 | 323 | 327 | 322 | 327 | 18,100 | 1,635 |
2020-02-04 | 316 | 322 | 316 | 322 | 7,000 | 1,610 |
2020-02-03 | 312 | 318 | 311 | 316 | 12,300 | 1,580 |
2020-01-31 | 316 | 320 | 315 | 317 | 7,700 | 1,585 |
2020-01-30 | 317 | 318 | 310 | 313 | 14,200 | 1,565 |
2020-01-29 | 315 | 319 | 312 | 317 | 16,100 | 1,585 |
2020-01-28 | 318 | 323 | 312 | 313 | 31,400 | 1,565 |
2020-01-27 | 325 | 325 | 320 | 321 | 30,300 | 1,605 |
2020-01-24 | 330 | 330 | 326 | 326 | 11,800 | 1,630 |
2020-01-23 | 330 | 331 | 328 | 328 | 10,300 | 1,640 |
2020-01-22 | 330 | 333 | 330 | 331 | 11,700 | 1,655 |
2020-01-21 | 328 | 332 | 328 | 329 | 10,300 | 1,645 |
2020-01-20 | 328 | 331 | 328 | 328 | 10,100 | 1,640 |
2020-01-17 | 330 | 330 | 326 | 326 | 17,500 | 1,630 |
2020-01-16 | 330 | 331 | 328 | 329 | 15,700 | 1,645 |
2020-01-15 | 331 | 331 | 329 | 331 | 14,000 | 1,655 |
2020-01-14 | 334 | 334 | 331 | 331 | 11,500 | 1,655 |
2020-01-10 | 336 | 336 | 332 | 334 | 9,900 | 1,670 |
2020-01-09 | 335 | 336 | 332 | 336 | 7,600 | 1,680 |
2020-01-08 | 333 | 333 | 328 | 329 | 16,800 | 1,645 |
2020-01-07 | 333 | 337 | 332 | 337 | 20,200 | 1,685 |
2020-01-06 | 334 | 334 | 329 | 329 | 25,400 | 1,645 |
分割・併合履歴 : [2023-09-28]5株→1株 [1991-03-26]1株→1.05株