9306 東陽倉庫(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,535	1,541	1,530	1,541	3,700	1,541
2023-12-28	1,534	1,540	1,534	1,535	3,000	1,535
2023-12-27	1,524	1,525	1,516	1,524	4,600	1,524
2023-12-26	1,519	1,529	1,513	1,517	5,000	1,517
2023-12-25	1,520	1,522	1,508	1,519	12,800	1,519
2023-12-22	1,528	1,528	1,517	1,522	4,500	1,522
2023-12-21	1,517	1,529	1,511	1,514	8,500	1,514
2023-12-20	1,518	1,523	1,514	1,523	3,600	1,523
2023-12-19	1,509	1,521	1,507	1,518	1,200	1,518
2023-12-18	1,505	1,510	1,500	1,510	3,000	1,510
2023-12-15	1,504	1,520	1,502	1,505	3,200	1,505
2023-12-14	1,520	1,520	1,503	1,504	3,800	1,504
2023-12-13	1,508	1,521	1,508	1,520	2,100	1,520
2023-12-12	1,518	1,525	1,514	1,519	3,400	1,519
2023-12-11	1,540	1,540	1,504	1,517	11,300	1,517
2023-12-08	1,517	1,517	1,495	1,500	11,000	1,500
2023-12-07	1,542	1,545	1,529	1,529	5,300	1,529
2023-12-06	1,532	1,551	1,522	1,545	17,500	1,545
2023-12-05	1,532	1,547	1,531	1,533	4,300	1,533
2023-12-04	1,531	1,542	1,515	1,532	7,000	1,532
2023-12-01	1,517	1,521	1,513	1,521	4,500	1,521
2023-11-30	1,516	1,518	1,512	1,518	6,500	1,518
2023-11-29	1,524	1,527	1,517	1,517	5,400	1,517
2023-11-28	1,517	1,539	1,516	1,524	7,100	1,524
2023-11-27	1,534	1,534	1,507	1,517	11,200	1,517
2023-11-24	1,552	1,553	1,535	1,542	8,900	1,542
2023-11-22	1,517	1,560	1,516	1,548	16,700	1,548
2023-11-21	1,495	1,528	1,495	1,516	11,600	1,516
2023-11-20	1,515	1,515	1,495	1,495	5,900	1,495
2023-11-17	1,500	1,507	1,487	1,507	14,000	1,507
2023-11-16	1,490	1,505	1,488	1,500	3,800	1,500
2023-11-15	1,490	1,511	1,485	1,498	12,800	1,498
2023-11-14	1,486	1,500	1,486	1,490	7,400	1,490
2023-11-13	1,493	1,497	1,467	1,484	10,500	1,484
2023-11-10	1,496	1,506	1,482	1,493	25,300	1,493
2023-11-09	1,449	1,525	1,427	1,515	76,600	1,515
2023-11-08	1,442	1,467	1,425	1,436	12,800	1,436
2023-11-07	1,440	1,472	1,430	1,446	10,300	1,446
2023-11-06	1,463	1,485	1,441	1,458	25,700	1,458
2023-11-02	1,450	1,469	1,427	1,469	17,600	1,469
2023-11-01	1,420	1,445	1,420	1,445	12,700	1,445
2023-10-31	1,388	1,433	1,388	1,431	24,600	1,431
2023-10-30	1,409	1,416	1,372	1,372	81,600	1,372
2023-10-27	1,418	1,419	1,391	1,417	23,800	1,417
2023-10-26	1,385	1,391	1,378	1,380	5,400	1,380
2023-10-25	1,385	1,413	1,384	1,385	12,300	1,385
2023-10-24	1,398	1,409	1,365	1,404	92,600	1,404
2023-10-23	1,415	1,427	1,392	1,398	9,500	1,398
2023-10-20	1,409	1,416	1,395	1,415	8,800	1,415
2023-10-19	1,407	1,417	1,402	1,409	10,200	1,409
2023-10-18	1,411	1,431	1,408	1,426	9,700	1,426
2023-10-17	1,422	1,429	1,406	1,413	8,300	1,413
2023-10-16	1,434	1,434	1,406	1,419	8,400	1,419
2023-10-13	1,428	1,500	1,419	1,424	58,200	1,424
2023-10-12	1,435	1,449	1,415	1,442	16,200	1,442
2023-10-11	1,457	1,457	1,433	1,435	8,400	1,435
2023-10-10	1,444	1,473	1,439	1,462	20,300	1,462
2023-10-06	1,446	1,479	1,443	1,443	9,900	1,443
2023-10-05	1,420	1,468	1,420	1,461	10,900	1,461
2023-10-04	1,436	1,453	1,423	1,424	23,300	1,424
2023-10-03	1,466	1,471	1,451	1,462	17,900	1,462
2023-10-02	1,464	1,488	1,433	1,475	43,900	1,475
2023-09-29	1,491	1,495	1,460	1,462	15,800	1,462
2023-09-28	1,487	1,494	1,465	1,490	35,300	1,490
2023-09-27	289	299	289	299	82,900	1,495
2023-09-26	297	298	294	297	52,700	1,485
2023-09-25	300	300	285	296	82,400	1,480
2023-09-22	294	294	291	294	31,700	1,470
2023-09-21	296	297	293	294	61,400	1,470
2023-09-20	296	298	294	296	43,700	1,480
2023-09-19	288	296	288	296	71,200	1,480
2023-09-15	290	293	286	287	74,800	1,435
2023-09-14	287	291	286	290	59,800	1,450
2023-09-13	285	288	285	286	39,800	1,430
2023-09-12	287	288	285	286	22,500	1,430
2023-09-11	284	286	283	286	58,900	1,430
2023-09-08	285	286	283	283	32,900	1,415
2023-09-07	287	289	284	286	58,200	1,430
2023-09-06	289	290	285	287	35,300	1,435
2023-09-05	288	288	283	288	41,400	1,440
2023-09-04	282	289	281	289	53,000	1,445
2023-09-01	279	282	278	282	61,200	1,410
2023-08-31	277	281	277	280	25,800	1,400
2023-08-30	276	280	276	277	112,600	1,385
2023-08-29	277	278	276	278	48,600	1,390
2023-08-28	275	278	274	277	61,300	1,385
2023-08-25	273	275	272	274	39,300	1,370
2023-08-24	272	274	271	272	46,100	1,360
2023-08-23	272	273	271	271	22,900	1,355
2023-08-22	270	273	270	271	22,500	1,355
2023-08-21	271	272	270	272	12,500	1,360
2023-08-18	270	272	268	268	37,500	1,340
2023-08-17	270	272	270	271	15,800	1,355
2023-08-16	271	274	270	270	37,700	1,350
2023-08-15	271	274	270	273	23,700	1,365
2023-08-14	272	272	270	271	34,100	1,355
2023-08-10	269	273	267	273	81,000	1,365
2023-08-09	274	275	270	271	49,000	1,355
2023-08-08	272	275	272	273	26,800	1,365
2023-08-07	270	275	270	274	31,700	1,370
2023-08-04	268	270	267	268	39,000	1,340
2023-08-03	271	272	268	268	106,700	1,340
2023-08-02	275	277	272	273	62,400	1,365
2023-08-01	274	276	273	276	27,300	1,380
2023-07-31	274	275	272	273	54,200	1,365
2023-07-28	278	278	271	272	229,500	1,360
2023-07-27	274	278	274	278	46,900	1,390
2023-07-26	276	276	274	274	36,600	1,370
2023-07-25	277	277	273	274	65,000	1,370
2023-07-24	273	276	272	276	48,500	1,380
2023-07-21	271	274	271	271	43,600	1,355
2023-07-20	271	273	270	271	40,100	1,355
2023-07-19	270	272	268	270	44,900	1,350
2023-07-18	271	271	267	268	57,900	1,340
2023-07-14	269	270	267	267	46,300	1,335
2023-07-13	274	274	268	269	48,300	1,345
2023-07-12	272	274	269	269	25,900	1,345
2023-07-11	271	274	270	271	24,300	1,355
2023-07-10	271	273	270	270	34,600	1,350
2023-07-07	274	275	271	271	62,600	1,355
2023-07-06	277	277	274	274	41,100	1,370
2023-07-05	276	277	274	275	32,200	1,375
2023-07-04	276	278	276	276	37,200	1,380
2023-07-03	275	277	274	276	41,400	1,380
2023-06-30	274	276	273	273	27,800	1,365
2023-06-29	277	277	273	274	38,400	1,370
2023-06-28	269	274	269	274	43,200	1,370
2023-06-27	268	271	268	270	13,900	1,350
2023-06-26	270	270	267	270	35,400	1,350
2023-06-23	270	271	268	271	35,500	1,355
2023-06-22	269	271	269	269	41,200	1,345
2023-06-21	270	272	268	269	30,400	1,345
2023-06-20	269	271	269	270	20,900	1,350
2023-06-19	270	271	269	271	40,500	1,355
2023-06-16	269	272	269	270	43,800	1,350
2023-06-15	270	272	268	269	30,100	1,345
2023-06-14	268	272	268	270	68,300	1,350
2023-06-13	271	272	270	270	56,400	1,350
2023-06-12	270	271	268	271	25,300	1,355
2023-06-09	268	270	265	267	55,800	1,335
2023-06-08	267	268	264	264	23,800	1,320
2023-06-07	266	268	262	265	47,000	1,325
2023-06-06	263	266	263	264	22,500	1,320
2023-06-05	262	267	261	263	49,600	1,315
2023-06-02	258	261	256	258	55,300	1,290
2023-06-01	252	259	252	255	58,000	1,275
2023-05-31	265	266	255	255	130,000	1,275
2023-05-30	269	270	265	266	34,300	1,330
2023-05-29	268	271	266	269	46,500	1,345
2023-05-26	273	273	267	267	91,000	1,335
2023-05-25	273	275	272	272	39,300	1,360
2023-05-24	274	275	273	274	21,900	1,370
2023-05-23	274	277	272	274	76,700	1,370
2023-05-22	275	277	275	275	35,000	1,375
2023-05-19	275	277	274	274	45,100	1,370
2023-05-18	277	278	275	275	41,400	1,375
2023-05-17	278	279	275	278	50,100	1,390
2023-05-16	283	283	275	276	133,400	1,380
2023-05-15	284	284	282	284	56,100	1,420
2023-05-12	282	284	278	284	94,200	1,420
2023-05-11	286	291	282	284	161,500	1,420
2023-05-10	287	289	285	286	23,200	1,430
2023-05-09	282	289	282	289	49,100	1,445
2023-05-08	285	286	283	284	29,100	1,420
2023-05-02	284	287	282	285	47,400	1,425
2023-05-01	283	284	282	284	16,700	1,420
2023-04-28	276	282	276	281	56,000	1,405
2023-04-27	276	277	274	274	220,800	1,370
2023-04-26	280	280	277	277	52,600	1,385
2023-04-25	283	285	281	282	54,000	1,410
2023-04-24	283	284	280	283	45,900	1,415
2023-04-21	284	285	280	282	54,500	1,410
2023-04-20	279	284	279	284	30,200	1,420
2023-04-19	282	283	279	280	44,400	1,400
2023-04-18	284	284	280	283	32,600	1,415
2023-04-17	284	284	278	282	40,200	1,410
2023-04-14	275	284	275	281	82,800	1,405
2023-04-13	278	279	275	275	33,200	1,375
2023-04-12	274	278	273	278	36,100	1,390
2023-04-11	273	275	271	274	41,200	1,370
2023-04-10	271	274	271	272	24,100	1,360
2023-04-07	274	275	271	271	54,800	1,355
2023-04-06	275	279	274	274	55,400	1,370
2023-04-05	283	283	275	275	73,100	1,375
2023-04-04	288	288	281	284	68,500	1,420
2023-04-03	291	291	287	288	36,800	1,440
2023-03-31	290	292	288	289	30,700	1,445
2023-03-30	289	289	286	289	26,100	1,445
2023-03-29	290	295	287	294	81,300	1,470
2023-03-28	292	292	287	289	20,300	1,445
2023-03-27	290	291	288	291	30,100	1,455
2023-03-24	289	289	285	287	30,000	1,435
2023-03-23	287	290	285	289	34,900	1,445
2023-03-22	285	289	285	289	34,000	1,445
2023-03-20	289	291	280	280	49,200	1,400
2023-03-17	289	292	286	292	31,100	1,460
2023-03-16	282	288	282	286	48,600	1,430
2023-03-15	292	294	290	292	33,100	1,460
2023-03-14	295	295	282	286	66,800	1,430
2023-03-13	299	299	289	296	65,200	1,480
2023-03-10	304	305	299	299	75,100	1,495
2023-03-09	305	305	302	304	75,400	1,520
2023-03-08	302	305	299	302	82,600	1,510
2023-03-07	299	307	298	305	118,900	1,525
2023-03-06	297	299	296	299	33,400	1,495
2023-03-03	294	297	294	296	40,900	1,480
2023-03-02	294	297	293	293	36,100	1,465
2023-03-01	294	296	293	296	31,100	1,480
2023-02-28	297	300	293	294	119,100	1,470
2023-02-27	297	299	292	298	87,900	1,490
2023-02-24	283	295	281	295	143,100	1,475
2023-02-22	281	281	278	279	57,300	1,395
2023-02-21	274	282	274	281	67,600	1,405
2023-02-20	272	277	272	273	26,600	1,365
2023-02-17	272	274	270	270	24,800	1,350
2023-02-16	275	275	270	272	30,000	1,360
2023-02-15	275	275	271	272	36,900	1,360
2023-02-14	275	275	272	275	10,700	1,375
2023-02-13	272	275	271	271	31,600	1,355
2023-02-10	272	276	271	276	36,300	1,380
2023-02-09	275	280	275	276	49,500	1,380
2023-02-08	277	278	273	275	68,700	1,375
2023-02-07	278	278	275	277	27,500	1,385
2023-02-06	277	277	274	276	24,500	1,380
2023-02-03	269	277	269	276	44,200	1,380
2023-02-02	280	280	269	270	104,000	1,350
2023-02-01	280	280	277	279	33,700	1,395
2023-01-31	277	283	276	280	97,700	1,400
2023-01-30	274	278	271	276	162,200	1,380
2023-01-27	268	274	268	272	75,100	1,360
2023-01-26	267	269	265	268	34,800	1,340
2023-01-25	270	270	266	268	59,900	1,340
2023-01-24	269	271	263	270	123,000	1,350
2023-01-23	257	269	256	267	216,100	1,335
2023-01-20	249	251	249	249	34,400	1,245
2023-01-19	248	252	248	250	44,200	1,250
2023-01-18	248	251	248	249	47,200	1,245
2023-01-17	248	249	247	249	40,100	1,245
2023-01-16	248	250	247	248	41,900	1,240
2023-01-13	247	251	247	248	81,600	1,240
2023-01-12	251	252	247	247	70,100	1,235
2023-01-11	253	253	250	252	27,200	1,260
2023-01-10	249	253	249	252	43,600	1,260
2023-01-06	247	250	247	249	25,100	1,245
2023-01-05	248	249	246	247	35,200	1,235
2023-01-04	248	250	248	249	25,500	1,245

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30