9306 東陽倉庫(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	250	253	250	252	26,000	1,260
2022-12-29	248	250	247	250	48,500	1,250
2022-12-28	251	251	248	248	82,400	1,240
2022-12-27	250	251	249	250	43,700	1,250
2022-12-26	252	252	249	251	41,600	1,255
2022-12-23	247	249	247	249	40,800	1,245
2022-12-22	247	249	246	249	36,100	1,245
2022-12-21	248	249	245	245	55,300	1,225
2022-12-20	252	252	248	248	54,500	1,240
2022-12-19	253	253	250	251	29,300	1,255
2022-12-16	258	258	252	254	40,500	1,270
2022-12-15	254	258	254	258	31,100	1,290
2022-12-14	257	257	255	257	28,800	1,285
2022-12-13	253	258	252	257	71,200	1,285
2022-12-12	251	254	251	253	38,700	1,265
2022-12-09	250	252	250	251	44,900	1,255
2022-12-08	252	252	248	249	33,300	1,245
2022-12-07	255	255	250	250	48,200	1,250
2022-12-06	251	252	250	251	23,400	1,255
2022-12-05	253	253	251	251	18,200	1,255
2022-12-02	255	255	250	252	55,800	1,260
2022-12-01	260	260	255	255	51,400	1,275
2022-11-30	257	259	257	257	20,500	1,285
2022-11-29	263	263	257	257	45,200	1,285
2022-11-28	265	265	259	263	44,600	1,315
2022-11-25	267	267	261	266	58,700	1,330
2022-11-24	255	266	254	266	180,000	1,330
2022-11-22	251	254	250	254	42,700	1,270
2022-11-21	251	252	248	249	41,000	1,245
2022-11-18	251	252	250	250	29,500	1,250
2022-11-17	249	251	247	251	32,600	1,255
2022-11-16	250	251	248	248	30,300	1,240
2022-11-15	250	252	250	251	10,200	1,255
2022-11-14	254	254	249	250	50,400	1,250
2022-11-11	257	257	240	252	129,100	1,260
2022-11-10	253	254	252	254	21,100	1,270
2022-11-09	256	260	253	255	90,000	1,275
2022-11-08	252	255	251	255	51,500	1,275
2022-11-07	253	253	248	252	32,300	1,260
2022-11-04	253	254	250	250	55,600	1,250
2022-11-02	252	257	252	253	37,100	1,265
2022-11-01	259	259	251	251	86,800	1,255
2022-10-31	259	259	251	258	114,900	1,290
2022-10-28	249	259	243	251	673,200	1,255
2022-10-27	248	248	241	241	65,900	1,205
2022-10-26	237	248	237	248	170,300	1,240
2022-10-25	238	240	236	237	88,300	1,185
2022-10-24	237	239	235	237	82,000	1,185
2022-10-21	236	238	235	235	75,600	1,175
2022-10-20	237	240	236	236	72,200	1,180
2022-10-19	238	240	236	239	90,100	1,195
2022-10-18	237	239	236	239	76,400	1,195
2022-10-17	238	240	237	237	60,900	1,185
2022-10-14	241	241	237	238	78,600	1,190
2022-10-13	244	244	237	238	136,000	1,190
2022-10-12	252	252	243	244	132,400	1,220
2022-10-11	258	261	253	254	73,100	1,270
2022-10-07	260	265	259	263	55,700	1,315
2022-10-06	259	264	258	264	52,300	1,320
2022-10-05	264	264	257	259	34,000	1,295
2022-10-04	260	261	255	261	75,900	1,305
2022-10-03	263	263	257	258	38,200	1,290
2022-09-30	264	267	263	263	28,400	1,315
2022-09-29	267	267	263	267	42,200	1,335
2022-09-28	264	270	259	270	67,400	1,350
2022-09-27	265	267	264	264	28,300	1,320
2022-09-26	269	270	264	264	77,900	1,320
2022-09-22	272	272	268	269	70,700	1,345
2022-09-21	272	274	272	272	19,600	1,360
2022-09-20	274	277	271	272	50,700	1,360
2022-09-16	272	274	272	272	22,200	1,360
2022-09-15	273	276	271	273	33,800	1,365
2022-09-14	273	275	272	272	36,800	1,360
2022-09-13	275	276	274	275	20,700	1,375
2022-09-12	275	277	274	277	13,700	1,385
2022-09-09	272	275	271	273	58,800	1,365
2022-09-08	272	276	272	275	50,600	1,375
2022-09-07	276	277	271	271	57,200	1,355
2022-09-06	277	277	276	276	26,900	1,380
2022-09-05	277	278	276	277	37,600	1,385
2022-09-02	279	279	278	278	40,800	1,390
2022-09-01	281	283	279	279	67,300	1,395
2022-08-31	281	283	281	281	23,500	1,405
2022-08-30	282	285	281	281	35,300	1,405
2022-08-29	282	283	280	280	61,800	1,400
2022-08-26	284	284	283	283	11,800	1,415
2022-08-25	285	285	283	284	20,300	1,420
2022-08-24	283	284	283	283	29,700	1,415
2022-08-23	283	284	283	283	16,300	1,415
2022-08-22	285	286	284	284	10,600	1,420
2022-08-19	285	286	285	285	9,500	1,425
2022-08-18	285	286	284	284	21,100	1,420
2022-08-17	285	288	285	286	19,400	1,430
2022-08-16	286	287	285	285	15,200	1,425
2022-08-15	288	288	286	286	16,000	1,430
2022-08-12	285	287	285	286	36,000	1,430
2022-08-10	286	287	282	283	63,600	1,415
2022-08-09	294	305	282	282	189,100	1,410
2022-08-08	291	293	288	290	78,700	1,450
2022-08-05	292	293	291	292	14,900	1,460
2022-08-04	293	293	291	291	20,600	1,455
2022-08-03	295	295	292	292	10,500	1,460
2022-08-02	295	295	293	293	18,100	1,465
2022-08-01	297	297	294	297	12,200	1,485
2022-07-29	296	296	294	294	8,200	1,470
2022-07-28	296	297	294	296	29,200	1,480
2022-07-27	294	295	293	293	6,800	1,465
2022-07-26	296	296	294	294	5,800	1,470
2022-07-25	298	298	295	296	34,600	1,480
2022-07-22	294	295	292	295	34,500	1,475
2022-07-21	292	294	292	293	9,800	1,465
2022-07-20	293	294	291	292	28,100	1,460
2022-07-19	290	291	289	290	11,200	1,450
2022-07-15	291	292	290	291	7,600	1,455
2022-07-14	290	293	289	290	22,600	1,450
2022-07-13	292	297	290	290	31,600	1,450
2022-07-12	292	293	291	291	20,300	1,455
2022-07-11	295	295	290	291	40,400	1,455
2022-07-08	291	294	291	292	34,100	1,460
2022-07-07	293	294	290	292	19,600	1,460
2022-07-06	292	292	290	290	32,100	1,450
2022-07-05	294	295	292	292	21,700	1,460
2022-07-04	293	295	292	294	36,400	1,470
2022-07-01	294	295	292	292	43,700	1,460
2022-06-30	295	296	294	294	43,000	1,470
2022-06-29	309	309	294	294	177,700	1,470
2022-06-28	296	299	296	297	22,300	1,485
2022-06-27	303	303	296	297	23,500	1,485
2022-06-24	296	300	296	300	22,700	1,500
2022-06-23	297	298	294	295	11,500	1,475
2022-06-22	297	298	295	296	14,100	1,480
2022-06-21	294	298	294	296	25,700	1,480
2022-06-20	298	298	293	293	17,700	1,465
2022-06-17	295	300	295	296	31,100	1,480
2022-06-16	299	302	299	299	18,600	1,495
2022-06-15	302	303	295	295	50,700	1,475
2022-06-14	306	306	303	303	20,600	1,515
2022-06-13	304	304	303	303	9,800	1,515
2022-06-10	306	307	305	305	25,000	1,525
2022-06-09	309	309	307	309	10,400	1,545
2022-06-08	306	309	306	309	21,100	1,545
2022-06-07	306	309	305	305	11,400	1,525
2022-06-06	304	307	304	304	15,500	1,520
2022-06-03	306	306	304	304	10,700	1,520
2022-06-02	305	305	303	305	9,100	1,525
2022-06-01	306	308	305	305	11,300	1,525
2022-05-31	305	307	303	306	24,400	1,530
2022-05-30	310	312	304	304	121,000	1,520
2022-05-27	308	309	304	309	23,400	1,545
2022-05-26	313	315	306	306	22,500	1,530
2022-05-25	315	318	312	314	26,700	1,570
2022-05-24	322	322	313	315	21,900	1,575
2022-05-23	313	324	312	324	65,100	1,620
2022-05-20	309	311	303	311	37,900	1,555
2022-05-19	306	310	306	309	11,700	1,545
2022-05-18	307	312	307	312	38,500	1,560
2022-05-17	306	308	304	308	14,200	1,540
2022-05-16	306	306	302	306	11,600	1,530
2022-05-13	302	308	301	306	27,900	1,530
2022-05-12	301	304	299	299	20,700	1,495
2022-05-11	305	308	294	303	89,000	1,515
2022-05-10	300	308	300	308	20,200	1,540
2022-05-09	308	309	301	301	17,000	1,505
2022-05-06	308	310	306	307	19,200	1,535
2022-05-02	310	312	307	310	25,100	1,550
2022-04-28	298	308	298	308	23,600	1,540
2022-04-27	303	308	296	298	126,000	1,490
2022-04-26	305	308	304	308	12,700	1,540
2022-04-25	313	313	305	305	29,500	1,525
2022-04-22	311	311	308	310	5,200	1,550
2022-04-21	307	311	306	311	16,600	1,555
2022-04-20	305	309	305	309	9,600	1,545
2022-04-19	309	309	304	304	24,200	1,520
2022-04-18	306	306	302	304	25,000	1,520
2022-04-15	307	309	306	308	7,800	1,540
2022-04-14	309	310	307	310	10,900	1,550
2022-04-13	303	310	301	310	33,000	1,550
2022-04-12	303	310	302	305	34,100	1,525
2022-04-11	306	306	303	305	21,600	1,525
2022-04-08	311	311	305	308	41,600	1,540
2022-04-07	315	315	310	310	20,900	1,550
2022-04-06	321	321	316	316	20,400	1,580
2022-04-05	326	326	320	323	23,900	1,615
2022-04-04	322	325	321	325	10,300	1,625
2022-04-01	322	324	320	322	14,600	1,610
2022-03-31	325	328	321	326	30,200	1,630
2022-03-30	331	331	319	327	43,300	1,635
2022-03-29	327	334	324	334	45,300	1,670
2022-03-28	330	330	324	328	17,800	1,640
2022-03-25	331	331	327	329	22,700	1,645
2022-03-24	327	330	326	330	25,500	1,650
2022-03-23	328	330	323	330	39,600	1,650
2022-03-22	329	329	317	326	46,800	1,630
2022-03-18	318	319	315	318	26,900	1,590
2022-03-17	315	318	313	318	24,500	1,590
2022-03-16	312	314	309	314	22,900	1,570
2022-03-15	309	312	305	312	28,700	1,560
2022-03-14	308	308	304	305	23,400	1,525
2022-03-11	306	310	305	305	39,300	1,525
2022-03-10	306	313	305	312	80,500	1,560
2022-03-09	318	318	295	301	81,500	1,505
2022-03-08	309	320	308	320	37,500	1,600
2022-03-07	315	316	309	309	18,300	1,545
2022-03-04	317	318	315	315	17,100	1,575
2022-03-03	316	319	316	318	10,400	1,590
2022-03-02	315	319	315	316	15,300	1,580
2022-03-01	325	325	315	318	26,600	1,590
2022-02-28	321	323	319	323	13,800	1,615
2022-02-25	325	325	317	321	23,500	1,605
2022-02-24	317	322	315	322	15,400	1,610
2022-02-22	318	320	315	315	11,700	1,575
2022-02-21	319	322	317	322	9,800	1,610
2022-02-18	315	322	315	320	7,400	1,600
2022-02-17	319	321	318	318	9,600	1,590
2022-02-16	322	322	319	321	11,800	1,605
2022-02-15	320	321	317	317	15,700	1,585
2022-02-14	316	320	316	318	12,400	1,590
2022-02-10	319	320	316	320	24,700	1,600
2022-02-09	324	324	316	317	36,200	1,585
2022-02-08	321	332	317	324	98,200	1,620
2022-02-07	317	319	315	316	15,700	1,580
2022-02-04	314	320	314	318	13,200	1,590
2022-02-03	317	323	315	315	14,800	1,575
2022-02-02	312	322	312	320	22,800	1,600
2022-02-01	314	315	312	312	6,800	1,560
2022-01-31	312	314	310	314	8,500	1,570
2022-01-28	309	313	308	313	13,200	1,565
2022-01-27	313	313	306	306	26,300	1,530
2022-01-26	316	316	312	312	9,800	1,560
2022-01-25	318	318	311	314	28,800	1,570
2022-01-24	309	317	309	317	18,000	1,585
2022-01-21	308	310	307	309	13,400	1,545
2022-01-20	308	313	308	309	20,000	1,545
2022-01-19	315	316	306	306	63,000	1,530
2022-01-18	320	321	315	316	14,000	1,580
2022-01-17	317	322	317	318	10,300	1,590
2022-01-14	316	319	316	317	31,400	1,585
2022-01-13	318	318	316	316	9,200	1,580
2022-01-12	316	318	315	318	27,200	1,590
2022-01-11	316	319	316	316	23,500	1,580
2022-01-07	316	319	316	316	24,300	1,580
2022-01-06	320	320	316	316	18,800	1,580
2022-01-05	320	320	317	320	19,000	1,600
2022-01-04	321	321	318	320	21,600	1,600

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