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 |
---|---|---|---|---|---|---|
2021-12-30 | 320 | 321 | 318 | 319 | 5,700 | 1,595 |
2021-12-29 | 320 | 322 | 318 | 321 | 17,600 | 1,605 |
2021-12-28 | 321 | 322 | 316 | 320 | 28,600 | 1,600 |
2021-12-27 | 323 | 323 | 316 | 319 | 43,000 | 1,595 |
2021-12-24 | 319 | 319 | 316 | 318 | 19,600 | 1,590 |
2021-12-23 | 316 | 318 | 315 | 316 | 18,500 | 1,580 |
2021-12-22 | 316 | 318 | 314 | 316 | 28,800 | 1,580 |
2021-12-21 | 318 | 319 | 316 | 319 | 27,800 | 1,595 |
2021-12-20 | 322 | 323 | 317 | 318 | 28,400 | 1,590 |
2021-12-17 | 329 | 329 | 324 | 326 | 10,900 | 1,630 |
2021-12-16 | 328 | 330 | 324 | 330 | 15,800 | 1,650 |
2021-12-15 | 325 | 325 | 322 | 323 | 9,400 | 1,615 |
2021-12-14 | 325 | 328 | 323 | 328 | 11,500 | 1,640 |
2021-12-13 | 324 | 325 | 323 | 325 | 12,600 | 1,625 |
2021-12-10 | 339 | 339 | 324 | 324 | 43,000 | 1,620 |
2021-12-09 | 327 | 329 | 325 | 327 | 13,600 | 1,635 |
2021-12-08 | 336 | 336 | 325 | 327 | 28,800 | 1,635 |
2021-12-07 | 324 | 338 | 320 | 338 | 39,200 | 1,690 |
2021-12-06 | 316 | 320 | 315 | 315 | 20,500 | 1,575 |
2021-12-03 | 311 | 317 | 311 | 316 | 18,100 | 1,580 |
2021-12-02 | 311 | 321 | 310 | 310 | 22,400 | 1,550 |
2021-12-01 | 306 | 321 | 306 | 317 | 30,000 | 1,585 |
2021-11-30 | 317 | 322 | 305 | 305 | 33,500 | 1,525 |
2021-11-29 | 321 | 322 | 314 | 314 | 30,600 | 1,570 |
2021-11-26 | 327 | 328 | 321 | 321 | 28,300 | 1,605 |
2021-11-25 | 333 | 333 | 328 | 330 | 14,000 | 1,650 |
2021-11-24 | 331 | 332 | 327 | 332 | 12,100 | 1,660 |
2021-11-22 | 327 | 327 | 325 | 327 | 4,400 | 1,635 |
2021-11-19 | 328 | 328 | 325 | 327 | 7,200 | 1,635 |
2021-11-18 | 326 | 327 | 325 | 325 | 6,700 | 1,625 |
2021-11-17 | 332 | 332 | 326 | 326 | 11,300 | 1,630 |
2021-11-16 | 333 | 335 | 331 | 333 | 11,000 | 1,665 |
2021-11-15 | 335 | 335 | 329 | 331 | 7,900 | 1,655 |
2021-11-12 | 326 | 333 | 326 | 333 | 19,100 | 1,665 |
2021-11-11 | 325 | 327 | 323 | 326 | 12,300 | 1,630 |
2021-11-10 | 330 | 331 | 326 | 327 | 30,400 | 1,635 |
2021-11-09 | 332 | 336 | 326 | 329 | 40,700 | 1,645 |
2021-11-08 | 330 | 336 | 329 | 332 | 15,200 | 1,660 |
2021-11-05 | 333 | 333 | 328 | 328 | 6,800 | 1,640 |
2021-11-04 | 337 | 337 | 326 | 335 | 27,200 | 1,675 |
2021-11-02 | 336 | 337 | 333 | 333 | 10,400 | 1,665 |
2021-11-01 | 339 | 340 | 334 | 340 | 11,600 | 1,700 |
2021-10-29 | 335 | 340 | 327 | 333 | 55,600 | 1,665 |
2021-10-28 | 325 | 344 | 324 | 328 | 82,400 | 1,640 |
2021-10-27 | 330 | 330 | 326 | 326 | 4,500 | 1,630 |
2021-10-26 | 329 | 329 | 327 | 328 | 6,000 | 1,640 |
2021-10-25 | 330 | 330 | 327 | 328 | 13,700 | 1,640 |
2021-10-22 | 323 | 327 | 323 | 326 | 10,200 | 1,630 |
2021-10-21 | 334 | 334 | 327 | 329 | 11,900 | 1,645 |
2021-10-20 | 334 | 334 | 327 | 329 | 11,900 | 1,645 |
2021-10-19 | 334 | 337 | 330 | 332 | 21,500 | 1,660 |
2021-10-18 | 340 | 340 | 335 | 336 | 17,100 | 1,680 |
2021-10-15 | 333 | 337 | 329 | 337 | 23,700 | 1,685 |
2021-10-14 | 325 | 327 | 325 | 325 | 12,500 | 1,625 |
2021-10-13 | 326 | 328 | 323 | 325 | 42,100 | 1,625 |
2021-10-12 | 329 | 331 | 326 | 328 | 16,400 | 1,640 |
2021-10-11 | 328 | 333 | 328 | 333 | 13,700 | 1,665 |
2021-10-08 | 329 | 331 | 327 | 328 | 11,200 | 1,640 |
2021-10-07 | 324 | 329 | 324 | 326 | 8,500 | 1,630 |
2021-10-06 | 327 | 331 | 325 | 325 | 20,200 | 1,625 |
2021-10-05 | 327 | 328 | 323 | 323 | 28,100 | 1,615 |
2021-10-04 | 329 | 331 | 328 | 328 | 14,600 | 1,640 |
2021-10-01 | 335 | 338 | 327 | 327 | 29,300 | 1,635 |
2021-09-30 | 343 | 344 | 337 | 337 | 16,400 | 1,685 |
2021-09-29 | 347 | 347 | 340 | 340 | 34,800 | 1,700 |
2021-09-28 | 352 | 358 | 345 | 358 | 37,300 | 1,790 |
2021-09-27 | 362 | 363 | 354 | 354 | 45,500 | 1,770 |
2021-09-24 | 354 | 364 | 350 | 364 | 45,300 | 1,820 |
2021-09-22 | 353 | 353 | 344 | 344 | 17,600 | 1,720 |
2021-09-21 | 350 | 357 | 350 | 354 | 29,900 | 1,770 |
2021-09-17 | 357 | 360 | 353 | 360 | 34,400 | 1,800 |
2021-09-16 | 357 | 357 | 352 | 357 | 28,400 | 1,785 |
2021-09-15 | 357 | 358 | 350 | 355 | 34,800 | 1,775 |
2021-09-14 | 359 | 361 | 350 | 361 | 40,300 | 1,805 |
2021-09-13 | 351 | 355 | 346 | 355 | 40,000 | 1,775 |
2021-09-10 | 336 | 351 | 336 | 351 | 55,000 | 1,755 |
2021-09-09 | 346 | 347 | 340 | 343 | 22,600 | 1,715 |
2021-09-08 | 344 | 346 | 336 | 346 | 39,000 | 1,730 |
2021-09-07 | 344 | 344 | 336 | 344 | 42,200 | 1,720 |
2021-09-06 | 340 | 344 | 336 | 344 | 23,100 | 1,720 |
2021-09-03 | 334 | 340 | 328 | 340 | 86,500 | 1,700 |
2021-09-02 | 325 | 325 | 322 | 322 | 8,300 | 1,610 |
2021-09-01 | 321 | 324 | 320 | 324 | 11,600 | 1,620 |
2021-08-31 | 324 | 325 | 320 | 321 | 33,200 | 1,605 |
2021-08-30 | 323 | 327 | 323 | 324 | 13,300 | 1,620 |
2021-08-27 | 325 | 326 | 323 | 323 | 12,000 | 1,615 |
2021-08-26 | 327 | 329 | 326 | 328 | 11,200 | 1,640 |
2021-08-25 | 332 | 332 | 323 | 327 | 25,300 | 1,635 |
2021-08-24 | 324 | 327 | 322 | 327 | 26,500 | 1,635 |
2021-08-23 | 320 | 327 | 320 | 324 | 25,900 | 1,620 |
2021-08-20 | 319 | 324 | 316 | 316 | 38,700 | 1,580 |
2021-08-19 | 339 | 339 | 315 | 317 | 92,400 | 1,585 |
2021-08-18 | 351 | 370 | 333 | 340 | 280,400 | 1,700 |
2021-08-17 | 321 | 364 | 321 | 358 | 233,500 | 1,790 |
2021-08-16 | 340 | 340 | 320 | 321 | 84,500 | 1,605 |
2021-08-13 | 317 | 340 | 316 | 340 | 119,000 | 1,700 |
2021-08-12 | 320 | 320 | 314 | 316 | 11,000 | 1,580 |
2021-08-11 | 318 | 319 | 314 | 319 | 18,200 | 1,595 |
2021-08-10 | 317 | 323 | 315 | 315 | 45,500 | 1,575 |
2021-08-06 | 317 | 317 | 315 | 315 | 5,500 | 1,575 |
2021-08-05 | 314 | 317 | 314 | 316 | 7,700 | 1,580 |
2021-08-04 | 315 | 317 | 314 | 314 | 11,500 | 1,570 |
2021-08-03 | 316 | 317 | 315 | 315 | 9,100 | 1,575 |
2021-08-02 | 318 | 319 | 315 | 319 | 23,800 | 1,595 |
2021-07-30 | 315 | 316 | 314 | 314 | 8,500 | 1,570 |
2021-07-29 | 315 | 317 | 314 | 317 | 14,600 | 1,585 |
2021-07-28 | 316 | 318 | 315 | 317 | 3,800 | 1,585 |
2021-07-27 | 317 | 318 | 315 | 318 | 12,000 | 1,590 |
2021-07-26 | 319 | 319 | 315 | 315 | 28,600 | 1,575 |
2021-07-21 | 312 | 315 | 311 | 314 | 14,300 | 1,570 |
2021-07-20 | 310 | 312 | 310 | 310 | 34,800 | 1,550 |
2021-07-19 | 315 | 316 | 310 | 310 | 17,300 | 1,550 |
2021-07-16 | 313 | 318 | 313 | 314 | 15,600 | 1,570 |
2021-07-15 | 315 | 317 | 313 | 313 | 19,600 | 1,565 |
2021-07-14 | 316 | 319 | 315 | 315 | 32,200 | 1,575 |
2021-07-13 | 315 | 318 | 315 | 316 | 13,500 | 1,580 |
2021-07-12 | 313 | 316 | 313 | 316 | 15,900 | 1,580 |
2021-07-09 | 311 | 315 | 310 | 310 | 42,300 | 1,550 |
2021-07-08 | 318 | 319 | 312 | 312 | 35,100 | 1,560 |
2021-07-07 | 318 | 321 | 317 | 317 | 16,000 | 1,585 |
2021-07-06 | 321 | 322 | 318 | 318 | 27,700 | 1,590 |
2021-07-05 | 323 | 323 | 320 | 320 | 8,000 | 1,600 |
2021-07-02 | 323 | 323 | 321 | 322 | 11,200 | 1,610 |
2021-07-01 | 326 | 326 | 321 | 321 | 10,900 | 1,605 |
2021-06-30 | 331 | 331 | 326 | 326 | 6,800 | 1,630 |
2021-06-29 | 331 | 332 | 330 | 330 | 11,700 | 1,650 |
2021-06-28 | 333 | 333 | 330 | 333 | 22,100 | 1,665 |
2021-06-25 | 328 | 329 | 326 | 329 | 19,200 | 1,645 |
2021-06-24 | 328 | 328 | 324 | 328 | 12,900 | 1,640 |
2021-06-23 | 328 | 328 | 325 | 328 | 10,900 | 1,640 |
2021-06-22 | 320 | 326 | 320 | 326 | 21,700 | 1,630 |
2021-06-21 | 323 | 323 | 319 | 319 | 30,500 | 1,595 |
2021-06-18 | 325 | 326 | 324 | 324 | 11,000 | 1,620 |
2021-06-17 | 323 | 325 | 323 | 324 | 8,900 | 1,620 |
2021-06-16 | 324 | 324 | 323 | 323 | 11,000 | 1,615 |
2021-06-15 | 323 | 326 | 323 | 323 | 13,400 | 1,615 |
2021-06-14 | 324 | 324 | 323 | 323 | 4,000 | 1,615 |
2021-06-11 | 325 | 325 | 324 | 324 | 23,100 | 1,620 |
2021-06-10 | 324 | 326 | 323 | 324 | 9,800 | 1,620 |
2021-06-09 | 322 | 324 | 322 | 323 | 3,900 | 1,615 |
2021-06-08 | 323 | 324 | 323 | 323 | 5,100 | 1,615 |
2021-06-07 | 325 | 326 | 324 | 324 | 7,500 | 1,620 |
2021-06-04 | 328 | 328 | 324 | 325 | 6,300 | 1,625 |
2021-06-03 | 323 | 328 | 323 | 328 | 17,200 | 1,640 |
2021-06-02 | 323 | 325 | 322 | 322 | 7,600 | 1,610 |
2021-06-01 | 325 | 325 | 322 | 323 | 9,800 | 1,615 |
2021-05-31 | 329 | 329 | 324 | 324 | 13,400 | 1,620 |
2021-05-28 | 324 | 333 | 323 | 333 | 21,500 | 1,665 |
2021-05-27 | 322 | 324 | 322 | 322 | 8,900 | 1,610 |
2021-05-26 | 322 | 324 | 322 | 322 | 13,200 | 1,610 |
2021-05-25 | 328 | 328 | 322 | 324 | 21,300 | 1,620 |
2021-05-24 | 322 | 329 | 322 | 327 | 18,800 | 1,635 |
2021-05-21 | 324 | 327 | 322 | 322 | 14,000 | 1,610 |
2021-05-20 | 321 | 329 | 321 | 323 | 11,000 | 1,615 |
2021-05-19 | 320 | 323 | 320 | 320 | 20,500 | 1,600 |
2021-05-18 | 317 | 323 | 317 | 323 | 15,800 | 1,615 |
2021-05-17 | 322 | 322 | 317 | 320 | 23,300 | 1,600 |
2021-05-14 | 320 | 320 | 317 | 317 | 17,400 | 1,585 |
2021-05-13 | 317 | 322 | 314 | 314 | 13,300 | 1,570 |
2021-05-12 | 323 | 325 | 318 | 318 | 27,800 | 1,590 |
2021-05-11 | 330 | 331 | 322 | 322 | 57,600 | 1,610 |
2021-05-10 | 327 | 333 | 325 | 332 | 22,800 | 1,660 |
2021-05-07 | 321 | 326 | 318 | 322 | 18,500 | 1,610 |
2021-05-06 | 316 | 322 | 315 | 318 | 40,200 | 1,590 |
2021-04-30 | 315 | 319 | 314 | 315 | 20,900 | 1,575 |
2021-04-28 | 319 | 319 | 315 | 315 | 30,400 | 1,575 |
2021-04-27 | 322 | 324 | 320 | 320 | 16,400 | 1,600 |
2021-04-26 | 326 | 326 | 322 | 322 | 28,500 | 1,610 |
2021-04-23 | 325 | 329 | 321 | 321 | 44,700 | 1,605 |
2021-04-22 | 331 | 333 | 329 | 329 | 16,500 | 1,645 |
2021-04-21 | 332 | 334 | 330 | 330 | 32,200 | 1,650 |
2021-04-20 | 341 | 342 | 336 | 336 | 23,300 | 1,680 |
2021-04-19 | 339 | 346 | 339 | 343 | 10,500 | 1,715 |
2021-04-16 | 337 | 342 | 337 | 339 | 9,100 | 1,695 |
2021-04-15 | 339 | 343 | 335 | 337 | 23,900 | 1,685 |
2021-04-14 | 344 | 346 | 339 | 339 | 16,500 | 1,695 |
2021-04-13 | 342 | 346 | 340 | 346 | 6,800 | 1,730 |
2021-04-12 | 340 | 342 | 338 | 342 | 13,400 | 1,710 |
2021-04-09 | 341 | 342 | 338 | 340 | 14,400 | 1,700 |
2021-04-08 | 342 | 342 | 338 | 338 | 12,500 | 1,690 |
2021-04-07 | 339 | 344 | 339 | 344 | 17,100 | 1,720 |
2021-04-06 | 347 | 349 | 339 | 339 | 31,100 | 1,695 |
2021-04-05 | 346 | 348 | 345 | 348 | 11,300 | 1,740 |
2021-04-02 | 344 | 345 | 341 | 341 | 7,300 | 1,705 |
2021-04-01 | 354 | 356 | 342 | 342 | 22,100 | 1,710 |
2021-03-31 | 360 | 365 | 345 | 346 | 45,600 | 1,730 |
2021-03-30 | 372 | 374 | 365 | 365 | 39,700 | 1,825 |
2021-03-29 | 374 | 380 | 365 | 380 | 71,800 | 1,900 |
2021-03-26 | 366 | 372 | 360 | 372 | 32,700 | 1,860 |
2021-03-25 | 351 | 372 | 347 | 369 | 40,000 | 1,845 |
2021-03-24 | 351 | 352 | 339 | 343 | 52,900 | 1,715 |
2021-03-23 | 374 | 374 | 354 | 357 | 32,800 | 1,785 |
2021-03-22 | 380 | 380 | 368 | 370 | 68,800 | 1,850 |
2021-03-19 | 366 | 372 | 358 | 372 | 52,900 | 1,860 |
2021-03-18 | 385 | 390 | 363 | 370 | 211,300 | 1,850 |
2021-03-17 | 350 | 379 | 348 | 366 | 196,500 | 1,830 |
2021-03-16 | 346 | 348 | 341 | 348 | 27,600 | 1,740 |
2021-03-15 | 340 | 345 | 338 | 345 | 22,300 | 1,725 |
2021-03-12 | 341 | 341 | 337 | 341 | 31,500 | 1,705 |
2021-03-11 | 346 | 346 | 334 | 342 | 36,600 | 1,710 |
2021-03-10 | 344 | 346 | 338 | 346 | 17,300 | 1,730 |
2021-03-09 | 334 | 344 | 334 | 344 | 24,600 | 1,720 |
2021-03-08 | 343 | 343 | 330 | 340 | 25,500 | 1,700 |
2021-03-05 | 337 | 340 | 330 | 340 | 30,100 | 1,700 |
2021-03-04 | 336 | 337 | 332 | 337 | 11,500 | 1,685 |
2021-03-03 | 325 | 336 | 325 | 336 | 31,000 | 1,680 |
2021-03-02 | 332 | 332 | 325 | 331 | 23,800 | 1,655 |
2021-03-01 | 325 | 330 | 325 | 330 | 16,300 | 1,650 |
2021-02-26 | 327 | 329 | 321 | 321 | 23,100 | 1,605 |
2021-02-25 | 334 | 334 | 327 | 327 | 23,500 | 1,635 |
2021-02-24 | 334 | 334 | 332 | 334 | 15,600 | 1,670 |
2021-02-22 | 330 | 333 | 330 | 332 | 10,900 | 1,660 |
2021-02-19 | 332 | 332 | 327 | 328 | 8,100 | 1,640 |
2021-02-18 | 332 | 333 | 327 | 330 | 15,300 | 1,650 |
2021-02-17 | 334 | 335 | 331 | 332 | 18,700 | 1,660 |
2021-02-16 | 336 | 338 | 334 | 338 | 15,100 | 1,690 |
2021-02-15 | 340 | 341 | 337 | 340 | 16,300 | 1,700 |
2021-02-12 | 337 | 340 | 336 | 336 | 21,100 | 1,680 |
2021-02-10 | 335 | 335 | 330 | 335 | 9,300 | 1,675 |
2021-02-09 | 329 | 337 | 328 | 337 | 42,900 | 1,685 |
2021-02-08 | 323 | 346 | 322 | 345 | 85,200 | 1,725 |
2021-02-05 | 318 | 320 | 315 | 320 | 20,900 | 1,600 |
2021-02-04 | 317 | 318 | 316 | 317 | 20,000 | 1,585 |
2021-02-03 | 315 | 317 | 315 | 317 | 7,700 | 1,585 |
2021-02-02 | 311 | 316 | 311 | 315 | 9,400 | 1,575 |
2021-02-01 | 314 | 316 | 309 | 309 | 18,600 | 1,545 |
2021-01-29 | 318 | 319 | 314 | 314 | 12,200 | 1,570 |
2021-01-28 | 321 | 330 | 317 | 318 | 122,200 | 1,590 |
2021-01-27 | 324 | 328 | 321 | 321 | 29,100 | 1,605 |
2021-01-26 | 321 | 322 | 320 | 322 | 16,400 | 1,610 |
2021-01-25 | 321 | 322 | 318 | 319 | 19,900 | 1,595 |
2021-01-22 | 313 | 320 | 313 | 316 | 17,700 | 1,580 |
2021-01-21 | 312 | 316 | 312 | 313 | 16,100 | 1,565 |
2021-01-20 | 319 | 319 | 313 | 313 | 24,200 | 1,565 |
2021-01-19 | 320 | 321 | 318 | 319 | 12,400 | 1,595 |
2021-01-18 | 321 | 322 | 319 | 320 | 11,000 | 1,600 |
2021-01-15 | 326 | 328 | 321 | 321 | 9,600 | 1,605 |
2021-01-14 | 324 | 330 | 322 | 330 | 13,000 | 1,650 |
2021-01-13 | 326 | 326 | 321 | 326 | 15,500 | 1,630 |
2021-01-12 | 320 | 328 | 318 | 328 | 17,000 | 1,640 |
2021-01-08 | 313 | 323 | 313 | 323 | 34,400 | 1,615 |
2021-01-07 | 309 | 315 | 309 | 315 | 20,300 | 1,575 |
2021-01-06 | 309 | 309 | 305 | 306 | 15,500 | 1,530 |
2021-01-05 | 313 | 313 | 306 | 307 | 40,100 | 1,535 |
2021-01-04 | 317 | 317 | 313 | 313 | 7,900 | 1,565 |
分割・併合履歴 : [2023-09-28]5株→1株 [1991-03-26]1株→1.05株