9306 東陽倉庫(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303203213183195,7001,595
2021-12-2932032231832117,6001,605
2021-12-2832132231632028,6001,600
2021-12-2732332331631943,0001,595
2021-12-2431931931631819,6001,590
2021-12-2331631831531618,5001,580
2021-12-2231631831431628,8001,580
2021-12-2131831931631927,8001,595
2021-12-2032232331731828,4001,590
2021-12-1732932932432610,9001,630
2021-12-1632833032433015,8001,650
2021-12-153253253223239,4001,615
2021-12-1432532832332811,5001,640
2021-12-1332432532332512,6001,625
2021-12-1033933932432443,0001,620
2021-12-0932732932532713,6001,635
2021-12-0833633632532728,8001,635
2021-12-0732433832033839,2001,690
2021-12-0631632031531520,5001,575
2021-12-0331131731131618,1001,580
2021-12-0231132131031022,4001,550
2021-12-0130632130631730,0001,585
2021-11-3031732230530533,5001,525
2021-11-2932132231431430,6001,570
2021-11-2632732832132128,3001,605
2021-11-2533333332833014,0001,650
2021-11-2433133232733212,1001,660
2021-11-223273273253274,4001,635
2021-11-193283283253277,2001,635
2021-11-183263273253256,7001,625
2021-11-1733233232632611,3001,630
2021-11-1633333533133311,0001,665
2021-11-153353353293317,9001,655
2021-11-1232633332633319,1001,665
2021-11-1132532732332612,3001,630
2021-11-1033033132632730,4001,635
2021-11-0933233632632940,7001,645
2021-11-0833033632933215,2001,660
2021-11-053333333283286,8001,640
2021-11-0433733732633527,2001,675
2021-11-0233633733333310,4001,665
2021-11-0133934033434011,6001,700
2021-10-2933534032733355,6001,665
2021-10-2832534432432882,4001,640
2021-10-273303303263264,5001,630
2021-10-263293293273286,0001,640
2021-10-2533033032732813,7001,640
2021-10-2232332732332610,2001,630
2021-10-2133433432732911,9001,645
2021-10-2033433432732911,9001,645
2021-10-1933433733033221,5001,660
2021-10-1834034033533617,1001,680
2021-10-1533333732933723,7001,685
2021-10-1432532732532512,5001,625
2021-10-1332632832332542,1001,625
2021-10-1232933132632816,4001,640
2021-10-1132833332833313,7001,665
2021-10-0832933132732811,2001,640
2021-10-073243293243268,5001,630
2021-10-0632733132532520,2001,625
2021-10-0532732832332328,1001,615
2021-10-0432933132832814,6001,640
2021-10-0133533832732729,3001,635
2021-09-3034334433733716,4001,685
2021-09-2934734734034034,8001,700
2021-09-2835235834535837,3001,790
2021-09-2736236335435445,5001,770
2021-09-2435436435036445,3001,820
2021-09-2235335334434417,6001,720
2021-09-2135035735035429,9001,770
2021-09-1735736035336034,4001,800
2021-09-1635735735235728,4001,785
2021-09-1535735835035534,8001,775
2021-09-1435936135036140,3001,805
2021-09-1335135534635540,0001,775
2021-09-1033635133635155,0001,755
2021-09-0934634734034322,6001,715
2021-09-0834434633634639,0001,730
2021-09-0734434433634442,2001,720
2021-09-0634034433634423,1001,720
2021-09-0333434032834086,5001,700
2021-09-023253253223228,3001,610
2021-09-0132132432032411,6001,620
2021-08-3132432532032133,2001,605
2021-08-3032332732332413,3001,620
2021-08-2732532632332312,0001,615
2021-08-2632732932632811,2001,640
2021-08-2533233232332725,3001,635
2021-08-2432432732232726,5001,635
2021-08-2332032732032425,9001,620
2021-08-2031932431631638,7001,580
2021-08-1933933931531792,4001,585
2021-08-18351370333340280,4001,700
2021-08-17321364321358233,5001,790
2021-08-1634034032032184,5001,605
2021-08-13317340316340119,0001,700
2021-08-1232032031431611,0001,580
2021-08-1131831931431918,2001,595
2021-08-1031732331531545,5001,575
2021-08-063173173153155,5001,575
2021-08-053143173143167,7001,580
2021-08-0431531731431411,5001,570
2021-08-033163173153159,1001,575
2021-08-0231831931531923,8001,595
2021-07-303153163143148,5001,570
2021-07-2931531731431714,6001,585
2021-07-283163183153173,8001,585
2021-07-2731731831531812,0001,590
2021-07-2631931931531528,6001,575
2021-07-2131231531131414,3001,570
2021-07-2031031231031034,8001,550
2021-07-1931531631031017,3001,550
2021-07-1631331831331415,6001,570
2021-07-1531531731331319,6001,565
2021-07-1431631931531532,2001,575
2021-07-1331531831531613,5001,580
2021-07-1231331631331615,9001,580
2021-07-0931131531031042,3001,550
2021-07-0831831931231235,1001,560
2021-07-0731832131731716,0001,585
2021-07-0632132231831827,7001,590
2021-07-053233233203208,0001,600
2021-07-0232332332132211,2001,610
2021-07-0132632632132110,9001,605
2021-06-303313313263266,8001,630
2021-06-2933133233033011,7001,650
2021-06-2833333333033322,1001,665
2021-06-2532832932632919,2001,645
2021-06-2432832832432812,9001,640
2021-06-2332832832532810,9001,640
2021-06-2232032632032621,7001,630
2021-06-2132332331931930,5001,595
2021-06-1832532632432411,0001,620
2021-06-173233253233248,9001,620
2021-06-1632432432332311,0001,615
2021-06-1532332632332313,4001,615
2021-06-143243243233234,0001,615
2021-06-1132532532432423,1001,620
2021-06-103243263233249,8001,620
2021-06-093223243223233,9001,615
2021-06-083233243233235,1001,615
2021-06-073253263243247,5001,620
2021-06-043283283243256,3001,625
2021-06-0332332832332817,2001,640
2021-06-023233253223227,6001,610
2021-06-013253253223239,8001,615
2021-05-3132932932432413,4001,620
2021-05-2832433332333321,5001,665
2021-05-273223243223228,9001,610
2021-05-2632232432232213,2001,610
2021-05-2532832832232421,3001,620
2021-05-2432232932232718,8001,635
2021-05-2132432732232214,0001,610
2021-05-2032132932132311,0001,615
2021-05-1932032332032020,5001,600
2021-05-1831732331732315,8001,615
2021-05-1732232231732023,3001,600
2021-05-1432032031731717,4001,585
2021-05-1331732231431413,3001,570
2021-05-1232332531831827,8001,590
2021-05-1133033132232257,6001,610
2021-05-1032733332533222,8001,660
2021-05-0732132631832218,5001,610
2021-05-0631632231531840,2001,590
2021-04-3031531931431520,9001,575
2021-04-2831931931531530,4001,575
2021-04-2732232432032016,4001,600
2021-04-2632632632232228,5001,610
2021-04-2332532932132144,7001,605
2021-04-2233133332932916,5001,645
2021-04-2133233433033032,2001,650
2021-04-2034134233633623,3001,680
2021-04-1933934633934310,5001,715
2021-04-163373423373399,1001,695
2021-04-1533934333533723,9001,685
2021-04-1434434633933916,5001,695
2021-04-133423463403466,8001,730
2021-04-1234034233834213,4001,710
2021-04-0934134233834014,4001,700
2021-04-0834234233833812,5001,690
2021-04-0733934433934417,1001,720
2021-04-0634734933933931,1001,695
2021-04-0534634834534811,3001,740
2021-04-023443453413417,3001,705
2021-04-0135435634234222,1001,710
2021-03-3136036534534645,6001,730
2021-03-3037237436536539,7001,825
2021-03-2937438036538071,8001,900
2021-03-2636637236037232,7001,860
2021-03-2535137234736940,0001,845
2021-03-2435135233934352,9001,715
2021-03-2337437435435732,8001,785
2021-03-2238038036837068,8001,850
2021-03-1936637235837252,9001,860
2021-03-18385390363370211,3001,850
2021-03-17350379348366196,5001,830
2021-03-1634634834134827,6001,740
2021-03-1534034533834522,3001,725
2021-03-1234134133734131,5001,705
2021-03-1134634633434236,6001,710
2021-03-1034434633834617,3001,730
2021-03-0933434433434424,6001,720
2021-03-0834334333034025,5001,700
2021-03-0533734033034030,1001,700
2021-03-0433633733233711,5001,685
2021-03-0332533632533631,0001,680
2021-03-0233233232533123,8001,655
2021-03-0132533032533016,3001,650
2021-02-2632732932132123,1001,605
2021-02-2533433432732723,5001,635
2021-02-2433433433233415,6001,670
2021-02-2233033333033210,9001,660
2021-02-193323323273288,1001,640
2021-02-1833233332733015,3001,650
2021-02-1733433533133218,7001,660
2021-02-1633633833433815,1001,690
2021-02-1534034133734016,3001,700
2021-02-1233734033633621,1001,680
2021-02-103353353303359,3001,675
2021-02-0932933732833742,9001,685
2021-02-0832334632234585,2001,725
2021-02-0531832031532020,9001,600
2021-02-0431731831631720,0001,585
2021-02-033153173153177,7001,585
2021-02-023113163113159,4001,575
2021-02-0131431630930918,6001,545
2021-01-2931831931431412,2001,570
2021-01-28321330317318122,2001,590
2021-01-2732432832132129,1001,605
2021-01-2632132232032216,4001,610
2021-01-2532132231831919,9001,595
2021-01-2231332031331617,7001,580
2021-01-2131231631231316,1001,565
2021-01-2031931931331324,2001,565
2021-01-1932032131831912,4001,595
2021-01-1832132231932011,0001,600
2021-01-153263283213219,6001,605
2021-01-1432433032233013,0001,650
2021-01-1332632632132615,5001,630
2021-01-1232032831832817,0001,640
2021-01-0831332331332334,4001,615
2021-01-0730931530931520,3001,575
2021-01-0630930930530615,5001,530
2021-01-0531331330630740,1001,535
2021-01-043173173133137,9001,565

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