東陽倉庫(9306)の株価時系列情報
東陽倉庫(9306)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 208 | 208 | 202 | 205 | 85,000 |
| 2003/12/29 | 198 | 203 | 198 | 202 | 104,000 |
| 2003/12/26 | 194 | 198 | 194 | 197 | 48,000 |
| 2003/12/25 | 191 | 195 | 190 | 192 | 128,000 |
| 2003/12/24 | 194 | 194 | 191 | 192 | 110,000 |
| 2003/12/22 | 200 | 200 | 191 | 192 | 113,000 |
| 2003/12/19 | 196 | 197 | 195 | 196 | 56,000 |
| 2003/12/18 | 196 | 197 | 194 | 195 | 72,000 |
| 2003/12/17 | 198 | 199 | 196 | 197 | 88,000 |
| 2003/12/16 | 200 | 200 | 195 | 198 | 52,000 |
| 2003/12/15 | 200 | 205 | 199 | 204 | 70,000 |
| 2003/12/12 | 195 | 200 | 193 | 196 | 94,000 |
| 2003/12/11 | 198 | 199 | 193 | 194 | 80,000 |
| 2003/12/10 | 200 | 203 | 195 | 198 | 125,000 |
| 2003/12/09 | 207 | 208 | 203 | 206 | 70,000 |
| 2003/12/08 | 213 | 213 | 204 | 205 | 93,000 |
| 2003/12/05 | 211 | 213 | 204 | 213 | 132,000 |
| 2003/12/04 | 221 | 223 | 209 | 209 | 151,000 |
| 2003/12/03 | 215 | 227 | 213 | 219 | 455,000 |
| 2003/12/02 | 195 | 218 | 195 | 212 | 396,000 |
| 2003/12/01 | 193 | 194 | 190 | 194 | 44,000 |
| 2003/11/28 | 192 | 195 | 192 | 193 | 72,000 |
| 2003/11/27 | 195 | 196 | 191 | 191 | 97,000 |
| 2003/11/26 | 196 | 199 | 194 | 198 | 115,000 |
| 2003/11/25 | 194 | 195 | 188 | 194 | 66,000 |
| 2003/11/21 | 190 | 191 | 188 | 188 | 45,000 |
| 2003/11/20 | 189 | 190 | 184 | 190 | 148,000 |
| 2003/11/19 | 188 | 190 | 185 | 188 | 84,000 |
| 2003/11/18 | 186 | 190 | 185 | 188 | 116,000 |
| 2003/11/17 | 194 | 194 | 190 | 190 | 113,000 |
| 2003/11/14 | 193 | 198 | 192 | 193 | 88,000 |
| 2003/11/13 | 199 | 199 | 192 | 193 | 144,000 |
| 2003/11/12 | 197 | 204 | 194 | 194 | 210,000 |
| 2003/11/11 | 220 | 220 | 193 | 197 | 241,000 |
| 2003/11/10 | 219 | 223 | 219 | 220 | 35,000 |
| 2003/11/07 | 225 | 225 | 215 | 219 | 48,000 |
| 2003/11/06 | 232 | 235 | 225 | 225 | 33,000 |
| 2003/11/05 | 226 | 233 | 225 | 232 | 45,000 |
| 2003/11/04 | 219 | 226 | 218 | 226 | 46,000 |
| 2003/10/31 | 218 | 220 | 213 | 217 | 59,000 |
| 2003/10/30 | 223 | 223 | 218 | 218 | 37,000 |
| 2003/10/29 | 226 | 227 | 219 | 223 | 60,000 |
| 2003/10/28 | 229 | 229 | 222 | 223 | 63,000 |
| 2003/10/27 | 214 | 221 | 211 | 219 | 273,000 |
| 2003/10/24 | 242 | 243 | 200 | 211 | 126,000 |
| 2003/10/23 | 261 | 261 | 241 | 241 | 52,000 |
| 2003/10/22 | 265 | 265 | 260 | 261 | 45,000 |
| 2003/10/21 | 249 | 265 | 248 | 260 | 80,000 |
| 2003/10/20 | 243 | 248 | 241 | 248 | 48,000 |
| 2003/10/17 | 244 | 245 | 241 | 243 | 53,000 |
| 2003/10/16 | 245 | 246 | 241 | 243 | 46,000 |
| 2003/10/15 | 246 | 246 | 244 | 244 | 21,000 |
| 2003/10/14 | 245 | 245 | 242 | 244 | 42,000 |
| 2003/10/10 | 245 | 250 | 245 | 247 | 17,000 |
| 2003/10/09 | 248 | 248 | 245 | 245 | 64,000 |
| 2003/10/08 | 251 | 251 | 245 | 248 | 47,000 |
| 2003/10/07 | 255 | 259 | 250 | 253 | 32,000 |
| 2003/10/06 | 258 | 260 | 253 | 255 | 33,000 |
| 2003/10/03 | 250 | 255 | 245 | 255 | 37,000 |
| 2003/10/02 | 251 | 252 | 245 | 250 | 39,000 |
| 2003/10/01 | 252 | 253 | 245 | 249 | 40,000 |
| 2003/09/30 | 252 | 253 | 251 | 252 | 30,000 |
| 2003/09/29 | 254 | 258 | 252 | 254 | 14,000 |
| 2003/09/26 | 261 | 261 | 251 | 254 | 26,000 |
| 2003/09/25 | 260 | 260 | 251 | 251 | 19,000 |
| 2003/09/24 | 264 | 266 | 261 | 263 | 73,000 |
| 2003/09/22 | 262 | 267 | 262 | 266 | 31,000 |
| 2003/09/19 | 264 | 267 | 262 | 267 | 35,000 |
| 2003/09/18 | 265 | 266 | 260 | 263 | 58,000 |
| 2003/09/17 | 268 | 268 | 264 | 264 | 15,000 |
| 2003/09/16 | 261 | 265 | 260 | 262 | 42,000 |
| 2003/09/12 | 265 | 267 | 258 | 260 | 73,000 |
| 2003/09/11 | 260 | 265 | 260 | 264 | 29,000 |
| 2003/09/10 | 268 | 271 | 265 | 265 | 50,000 |
| 2003/09/09 | 271 | 271 | 266 | 266 | 49,000 |
| 2003/09/08 | 272 | 273 | 270 | 271 | 22,000 |
| 2003/09/05 | 271 | 272 | 270 | 272 | 18,000 |
| 2003/09/04 | 270 | 271 | 266 | 266 | 28,000 |
| 2003/09/03 | 273 | 273 | 265 | 272 | 36,000 |
| 2003/09/02 | 267 | 274 | 267 | 268 | 51,000 |
| 2003/09/01 | 271 | 275 | 271 | 274 | 82,000 |
| 2003/08/29 | 277 | 277 | 272 | 275 | 23,000 |
| 2003/08/28 | 280 | 280 | 268 | 270 | 56,000 |
| 2003/08/27 | 281 | 290 | 279 | 280 | 105,000 |
| 2003/08/26 | 286 | 286 | 279 | 281 | 40,000 |
| 2003/08/25 | 286 | 287 | 284 | 285 | 50,000 |
| 2003/08/22 | 289 | 290 | 285 | 285 | 66,000 |
| 2003/08/21 | 293 | 293 | 290 | 290 | 67,000 |
| 2003/08/20 | 292 | 298 | 289 | 295 | 256,000 |
| 2003/08/19 | 278 | 284 | 275 | 284 | 227,000 |
| 2003/08/18 | 265 | 274 | 264 | 273 | 74,000 |
| 2003/08/15 | 261 | 264 | 258 | 262 | 61,000 |
| 2003/08/14 | 262 | 263 | 260 | 260 | 73,000 |
| 2003/08/13 | 262 | 265 | 259 | 259 | 56,000 |
| 2003/08/12 | 261 | 265 | 260 | 262 | 29,000 |
| 2003/08/11 | 251 | 258 | 251 | 258 | 16,000 |
| 2003/08/08 | 264 | 265 | 241 | 253 | 139,000 |
| 2003/08/07 | 256 | 262 | 255 | 259 | 70,000 |
| 2003/08/06 | 261 | 262 | 255 | 255 | 78,000 |
| 2003/08/05 | 255 | 264 | 253 | 261 | 108,000 |
| 2003/08/04 | 258 | 263 | 255 | 255 | 70,000 |
| 2003/08/01 | 263 | 263 | 255 | 258 | 98,000 |
| 2003/07/31 | 269 | 269 | 258 | 258 | 69,000 |
| 2003/07/30 | 270 | 276 | 259 | 274 | 120,000 |
| 2003/07/29 | 252 | 264 | 252 | 264 | 69,000 |
| 2003/07/28 | 257 | 257 | 251 | 257 | 68,000 |
| 2003/07/25 | 244 | 258 | 243 | 258 | 105,000 |
| 2003/07/24 | 237 | 243 | 237 | 243 | 65,000 |
| 2003/07/23 | 237 | 238 | 233 | 235 | 86,000 |
| 2003/07/22 | 240 | 243 | 232 | 238 | 71,000 |
| 2003/07/18 | 228 | 244 | 225 | 239 | 184,000 |
| 2003/07/17 | 255 | 255 | 227 | 227 | 263,000 |
| 2003/07/16 | 263 | 265 | 256 | 256 | 111,000 |
| 2003/07/15 | 265 | 268 | 263 | 267 | 83,000 |
| 2003/07/14 | 277 | 277 | 263 | 267 | 153,000 |
| 2003/07/11 | 277 | 280 | 270 | 278 | 114,000 |
| 2003/07/10 | 270 | 281 | 267 | 279 | 156,000 |
| 2003/07/09 | 260 | 274 | 260 | 274 | 176,000 |
| 2003/07/08 | 284 | 284 | 261 | 262 | 242,000 |
| 2003/07/07 | 285 | 290 | 284 | 288 | 76,000 |
| 2003/07/04 | 291 | 294 | 281 | 287 | 173,000 |
| 2003/07/03 | 296 | 297 | 290 | 292 | 166,000 |
| 2003/07/02 | 300 | 301 | 293 | 294 | 163,000 |
| 2003/07/01 | 290 | 305 | 290 | 300 | 165,000 |
| 2003/06/30 | 306 | 309 | 299 | 300 | 100,000 |
| 2003/06/27 | 301 | 308 | 298 | 308 | 178,000 |
| 2003/06/26 | 311 | 311 | 294 | 296 | 243,000 |
| 2003/06/25 | 285 | 310 | 279 | 306 | 585,000 |
| 2003/06/24 | 285 | 297 | 280 | 281 | 783,000 |
| 2003/06/23 | 325 | 325 | 304 | 305 | 384,000 |
| 2003/06/20 | 310 | 327 | 309 | 318 | 257,000 |
| 2003/06/19 | 338 | 345 | 300 | 306 | 516,000 |
| 2003/06/18 | 340 | 351 | 320 | 336 | 580,000 |
| 2003/06/17 | 390 | 390 | 325 | 338 | 870,000 |
| 2003/06/16 | 388 | 388 | 382 | 386 | 275,000 |
| 2003/06/13 | 394 | 399 | 380 | 398 | 549,000 |
| 2003/06/12 | 417 | 422 | 397 | 399 | 782,000 |
| 2003/06/11 | 415 | 432 | 408 | 422 | 2,633,000 |
| 2003/06/10 | 384 | 410 | 383 | 405 | 1,158,000 |
| 2003/06/09 | 407 | 407 | 391 | 393 | 1,090,000 |
| 2003/06/06 | 400 | 409 | 392 | 408 | 988,000 |
| 2003/06/05 | 390 | 406 | 385 | 400 | 2,187,000 |
| 2003/06/04 | 380 | 397 | 368 | 382 | 2,638,000 |
| 2003/06/03 | 349 | 378 | 347 | 375 | 3,387,000 |
| 2003/06/02 | 347 | 350 | 336 | 344 | 773,000 |
| 2003/05/30 | 356 | 356 | 347 | 347 | 368,000 |
| 2003/05/29 | 355 | 357 | 347 | 353 | 593,000 |
| 2003/05/28 | 367 | 367 | 353 | 354 | 1,049,000 |
| 2003/05/27 | 345 | 359 | 342 | 359 | 944,000 |
| 2003/05/26 | 354 | 366 | 347 | 351 | 2,623,000 |
| 2003/05/23 | 355 | 359 | 347 | 354 | 1,969,000 |
| 2003/05/22 | 329 | 355 | 323 | 354 | 4,175,000 |
| 2003/05/21 | 317 | 334 | 312 | 320 | 1,125,000 |
| 2003/05/20 | 310 | 317 | 310 | 316 | 565,000 |
| 2003/05/19 | 302 | 319 | 301 | 318 | 1,265,000 |
| 2003/05/16 | 337 | 349 | 301 | 305 | 2,509,000 |
| 2003/05/15 | 337 | 350 | 332 | 335 | 1,241,000 |
| 2003/05/14 | 360 | 362 | 342 | 347 | 2,460,000 |
| 2003/05/13 | 327 | 356 | 322 | 354 | 3,423,000 |
| 2003/05/12 | 310 | 337 | 302 | 328 | 3,938,000 |
| 2003/05/09 | 277 | 300 | 275 | 300 | 2,962,000 |
| 2003/05/08 | 239 | 274 | 237 | 272 | 1,529,000 |
| 2003/05/07 | 260 | 268 | 241 | 247 | 897,000 |
| 2003/05/06 | 260 | 277 | 252 | 259 | 1,729,000 |
| 2003/05/02 | 264 | 281 | 255 | 268 | 2,588,000 |
| 2003/05/01 | 184 | 234 | 184 | 234 | 533,000 |
| 2003/04/30 | 180 | 192 | 180 | 184 | 128,000 |
| 2003/04/28 | 182 | 183 | 180 | 180 | 67,000 |
| 2003/04/25 | 185 | 187 | 182 | 182 | 92,000 |
| 2003/04/24 | 188 | 191 | 185 | 185 | 60,000 |
| 2003/04/23 | 188 | 189 | 184 | 189 | 57,000 |
| 2003/04/22 | 186 | 199 | 185 | 185 | 73,000 |
| 2003/04/21 | 186 | 190 | 185 | 185 | 35,000 |
| 2003/04/18 | 190 | 190 | 187 | 187 | 7,000 |
| 2003/04/17 | 186 | 190 | 186 | 189 | 14,000 |
| 2003/04/16 | 190 | 190 | 186 | 187 | 28,000 |
| 2003/04/15 | 187 | 190 | 185 | 187 | 21,000 |
| 2003/04/14 | 194 | 194 | 186 | 187 | 26,000 |
| 2003/04/11 | 192 | 193 | 188 | 192 | 14,000 |
| 2003/04/10 | 194 | 196 | 190 | 191 | 18,000 |
| 2003/04/09 | 187 | 192 | 187 | 192 | 10,000 |
| 2003/04/08 | 192 | 192 | 190 | 190 | 7,000 |
| 2003/04/07 | 194 | 194 | 192 | 192 | 2,000 |
| 2003/04/04 | 192 | 192 | 188 | 192 | 8,000 |
| 2003/04/03 | 197 | 197 | 192 | 192 | 3,000 |
| 2003/04/02 | 193 | 194 | 193 | 194 | 5,000 |
| 2003/04/01 | 190 | 194 | 190 | 194 | 3,000 |
| 2003/03/31 | 199 | 199 | 191 | 191 | 7,000 |
| 2003/03/28 | 197 | 199 | 197 | 199 | 12,000 |
| 2003/03/27 | 198 | 198 | 196 | 197 | 19,000 |
| 2003/03/26 | 199 | 199 | 195 | 199 | 21,000 |
| 2003/03/25 | 197 | 198 | 195 | 198 | 18,000 |
| 2003/03/24 | 193 | 197 | 192 | 197 | 6,000 |
| 2003/03/20 | 192 | 194 | 190 | 192 | 11,000 |
| 2003/03/19 | 187 | 187 | 186 | 187 | 5,000 |
| 2003/03/18 | 185 | 189 | 185 | 189 | 8,000 |
| 2003/03/17 | 187 | 187 | 183 | 185 | 9,000 |
| 2003/03/14 | 183 | 183 | 183 | 183 | 41,000 |
| 2003/03/13 | 185 | 186 | 185 | 185 | 3,000 |
| 2003/03/12 | 185 | 185 | 185 | 185 | 8,000 |
| 2003/03/11 | 184 | 187 | 184 | 187 | 10,000 |
| 2003/03/10 | 183 | 183 | 181 | 183 | 7,000 |
| 2003/03/07 | 188 | 190 | 188 | 189 | 11,000 |
| 2003/03/06 | 188 | 190 | 188 | 190 | 9,000 |
| 2003/03/05 | 187 | 187 | 186 | 187 | 14,000 |
| 2003/03/04 | 184 | 186 | 184 | 186 | 9,000 |
| 2003/03/03 | 182 | 185 | 181 | 184 | 11,000 |
| 2003/02/28 | 185 | 187 | 180 | 181 | 19,000 |
| 2003/02/27 | 187 | 187 | 185 | 186 | 5,000 |
| 2003/02/26 | 189 | 189 | 187 | 187 | 5,000 |
| 2003/02/25 | 189 | 189 | 183 | 184 | 16,000 |
| 2003/02/24 | 187 | 187 | 187 | 187 | 6,000 |
| 2003/02/21 | 188 | 188 | 187 | 187 | 4,000 |
| 2003/02/20 | 185 | 188 | 185 | 188 | 6,000 |
| 2003/02/19 | 189 | 189 | 183 | 185 | 6,000 |
| 2003/02/18 | 189 | 189 | 180 | 187 | 17,000 |
| 2003/02/17 | 189 | 190 | 187 | 189 | 24,000 |
| 2003/02/14 | 180 | 184 | 180 | 184 | 38,000 |
| 2003/02/13 | 189 | 189 | 180 | 180 | 15,000 |
| 2003/02/12 | 185 | 186 | 184 | 186 | 9,000 |
| 2003/02/10 | 181 | 182 | 180 | 182 | 5,000 |
| 2003/02/07 | 180 | 180 | 180 | 180 | 4,000 |
| 2003/02/06 | 182 | 182 | 177 | 177 | 17,000 |
| 2003/02/05 | 181 | 181 | 180 | 180 | 2,000 |
| 2003/02/04 | 185 | 185 | 175 | 178 | 20,000 |
| 2003/02/03 | 174 | 177 | 173 | 177 | 9,000 |
| 2003/01/31 | 177 | 177 | 174 | 174 | 6,000 |
| 2003/01/30 | 178 | 178 | 177 | 177 | 2,000 |
| 2003/01/29 | 176 | 176 | 174 | 175 | 5,000 |
| 2003/01/28 | 178 | 178 | 177 | 177 | 3,000 |
| 2003/01/27 | 184 | 184 | 181 | 181 | 9,000 |
| 2003/01/24 | 178 | 179 | 178 | 179 | 5,000 |
| 2003/01/23 | 177 | 178 | 177 | 178 | 4,000 |
| 2003/01/22 | 179 | 179 | 177 | 177 | 6,000 |
| 2003/01/21 | 177 | 179 | 177 | 177 | 7,000 |
| 2003/01/20 | 176 | 176 | 175 | 175 | 4,000 |
| 2003/01/17 | 176 | 176 | 175 | 175 | 6,000 |
| 2003/01/16 | 176 | 177 | 174 | 176 | 7,000 |
| 2003/01/15 | 179 | 179 | 174 | 176 | 5,000 |
| 2003/01/14 | 168 | 169 | 168 | 169 | 8,000 |
| 2003/01/10 | 172 | 172 | 171 | 171 | 4,000 |
| 2003/01/09 | 176 | 176 | 171 | 171 | 3,000 |
| 2003/01/08 | 178 | 178 | 177 | 177 | 3,000 |
| 2003/01/07 | 176 | 179 | 176 | 179 | 6,000 |
| 2003/01/06 | 176 | 176 | 175 | 175 | 4,000 |