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 |
|---|---|---|---|---|---|
| 2005/12/30 | 543 | 560 | 538 | 539 | 1,165,000 |
| 2005/12/29 | 528 | 540 | 525 | 530 | 612,000 |
| 2005/12/28 | 507 | 528 | 494 | 521 | 751,000 |
| 2005/12/27 | 520 | 522 | 510 | 515 | 291,000 |
| 2005/12/26 | 524 | 524 | 509 | 517 | 460,000 |
| 2005/12/22 | 531 | 531 | 515 | 521 | 397,000 |
| 2005/12/21 | 513 | 533 | 511 | 530 | 850,000 |
| 2005/12/20 | 508 | 516 | 503 | 514 | 491,000 |
| 2005/12/19 | 503 | 510 | 493 | 508 | 213,000 |
| 2005/12/16 | 505 | 513 | 496 | 508 | 285,000 |
| 2005/12/15 | 500 | 513 | 500 | 507 | 338,000 |
| 2005/12/14 | 502 | 520 | 500 | 510 | 1,115,000 |
| 2005/12/13 | 509 | 509 | 492 | 499 | 301,000 |
| 2005/12/12 | 495 | 510 | 495 | 503 | 998,000 |
| 2005/12/09 | 495 | 495 | 487 | 492 | 1,364,000 |
| 2005/12/08 | 471 | 494 | 470 | 487 | 1,288,000 |
| 2005/12/07 | 466 | 471 | 460 | 469 | 237,000 |
| 2005/12/06 | 478 | 482 | 466 | 469 | 375,000 |
| 2005/12/05 | 451 | 477 | 450 | 473 | 732,000 |
| 2005/12/02 | 461 | 461 | 447 | 456 | 243,000 |
| 2005/12/01 | 458 | 462 | 448 | 461 | 271,000 |
| 2005/11/30 | 467 | 469 | 460 | 463 | 115,000 |
| 2005/11/29 | 459 | 467 | 459 | 467 | 355,000 |
| 2005/11/28 | 450 | 465 | 450 | 460 | 451,000 |
| 2005/11/25 | 448 | 456 | 440 | 455 | 355,000 |
| 2005/11/24 | 448 | 459 | 446 | 453 | 589,000 |
| 2005/11/22 | 433 | 465 | 425 | 443 | 1,659,000 |
| 2005/11/21 | 422 | 444 | 417 | 439 | 773,000 |
| 2005/11/18 | 413 | 420 | 409 | 420 | 410,000 |
| 2005/11/17 | 393 | 414 | 393 | 410 | 509,000 |
| 2005/11/16 | 393 | 395 | 387 | 390 | 214,000 |
| 2005/11/15 | 399 | 400 | 393 | 396 | 99,000 |
| 2005/11/14 | 408 | 408 | 398 | 398 | 162,000 |
| 2005/11/11 | 398 | 404 | 397 | 398 | 136,000 |
| 2005/11/10 | 396 | 399 | 393 | 393 | 226,000 |
| 2005/11/09 | 397 | 403 | 392 | 399 | 231,000 |
| 2005/11/08 | 405 | 405 | 390 | 398 | 219,000 |
| 2005/11/07 | 406 | 410 | 402 | 405 | 169,000 |
| 2005/11/04 | 413 | 414 | 404 | 406 | 160,000 |
| 2005/11/02 | 419 | 419 | 409 | 411 | 266,000 |
| 2005/11/01 | 407 | 419 | 406 | 417 | 235,000 |
| 2005/10/31 | 409 | 409 | 401 | 405 | 239,000 |
| 2005/10/28 | 403 | 408 | 402 | 404 | 170,000 |
| 2005/10/27 | 399 | 405 | 399 | 404 | 239,000 |
| 2005/10/26 | 398 | 402 | 396 | 399 | 138,000 |
| 2005/10/25 | 392 | 400 | 388 | 397 | 254,000 |
| 2005/10/24 | 397 | 399 | 390 | 392 | 148,000 |
| 2005/10/21 | 384 | 396 | 381 | 392 | 155,000 |
| 2005/10/20 | 391 | 398 | 385 | 389 | 258,000 |
| 2005/10/19 | 396 | 402 | 388 | 389 | 514,000 |
| 2005/10/18 | 405 | 408 | 396 | 398 | 726,000 |
| 2005/10/17 | 401 | 425 | 392 | 410 | 3,505,000 |
| 2005/10/14 | 385 | 419 | 385 | 395 | 5,041,000 |
| 2005/10/13 | 368 | 375 | 365 | 375 | 497,000 |
| 2005/10/12 | 363 | 370 | 360 | 367 | 204,000 |
| 2005/10/11 | 358 | 361 | 357 | 359 | 154,000 |
| 2005/10/07 | 356 | 361 | 356 | 359 | 33,000 |
| 2005/10/06 | 363 | 364 | 355 | 356 | 118,000 |
| 2005/10/05 | 364 | 366 | 363 | 364 | 82,000 |
| 2005/10/04 | 365 | 371 | 365 | 369 | 83,000 |
| 2005/10/03 | 370 | 370 | 355 | 365 | 114,000 |
| 2005/09/30 | 375 | 375 | 371 | 372 | 74,000 |
| 2005/09/29 | 374 | 377 | 370 | 375 | 182,000 |
| 2005/09/28 | 373 | 380 | 367 | 377 | 218,000 |
| 2005/09/27 | 382 | 382 | 366 | 373 | 204,000 |
| 2005/09/26 | 384 | 384 | 378 | 382 | 236,000 |
| 2005/09/22 | 380 | 384 | 377 | 380 | 393,000 |
| 2005/09/21 | 374 | 384 | 370 | 382 | 536,000 |
| 2005/09/20 | 370 | 375 | 366 | 370 | 347,000 |
| 2005/09/16 | 362 | 368 | 358 | 366 | 391,000 |
| 2005/09/15 | 360 | 362 | 357 | 361 | 101,000 |
| 2005/09/14 | 356 | 359 | 354 | 358 | 196,000 |
| 2005/09/13 | 360 | 361 | 354 | 357 | 146,000 |
| 2005/09/12 | 359 | 361 | 356 | 360 | 153,000 |
| 2005/09/09 | 356 | 359 | 355 | 358 | 102,000 |
| 2005/09/08 | 360 | 360 | 356 | 356 | 53,000 |
| 2005/09/07 | 360 | 362 | 358 | 360 | 67,000 |
| 2005/09/06 | 360 | 361 | 358 | 358 | 70,000 |
| 2005/09/05 | 357 | 361 | 357 | 360 | 130,000 |
| 2005/09/02 | 357 | 358 | 355 | 356 | 99,000 |
| 2005/09/01 | 357 | 360 | 357 | 358 | 75,000 |
| 2005/08/31 | 356 | 357 | 355 | 357 | 48,000 |
| 2005/08/30 | 359 | 359 | 355 | 355 | 53,000 |
| 2005/08/29 | 358 | 358 | 355 | 356 | 64,000 |
| 2005/08/26 | 360 | 360 | 356 | 359 | 85,000 |
| 2005/08/25 | 360 | 360 | 357 | 360 | 35,000 |
| 2005/08/24 | 358 | 360 | 358 | 359 | 106,000 |
| 2005/08/23 | 357 | 361 | 356 | 358 | 120,000 |
| 2005/08/22 | 357 | 358 | 355 | 358 | 45,000 |
| 2005/08/19 | 358 | 360 | 356 | 359 | 45,000 |
| 2005/08/18 | 361 | 361 | 358 | 358 | 26,000 |
| 2005/08/17 | 359 | 362 | 356 | 360 | 58,000 |
| 2005/08/16 | 362 | 363 | 358 | 360 | 73,000 |
| 2005/08/15 | 360 | 361 | 357 | 360 | 96,000 |
| 2005/08/12 | 365 | 368 | 360 | 365 | 299,000 |
| 2005/08/11 | 355 | 366 | 355 | 364 | 151,000 |
| 2005/08/10 | 354 | 359 | 354 | 355 | 104,000 |
| 2005/08/09 | 351 | 356 | 348 | 353 | 94,000 |
| 2005/08/08 | 340 | 352 | 333 | 350 | 149,000 |
| 2005/08/05 | 349 | 352 | 342 | 343 | 118,000 |
| 2005/08/04 | 359 | 359 | 352 | 352 | 60,000 |
| 2005/08/03 | 360 | 361 | 355 | 358 | 97,000 |
| 2005/08/02 | 364 | 364 | 358 | 360 | 81,000 |
| 2005/08/01 | 369 | 369 | 360 | 364 | 215,000 |
| 2005/07/29 | 356 | 367 | 356 | 365 | 227,000 |
| 2005/07/28 | 363 | 365 | 360 | 361 | 100,000 |
| 2005/07/27 | 361 | 363 | 360 | 363 | 50,000 |
| 2005/07/26 | 363 | 363 | 361 | 361 | 28,000 |
| 2005/07/25 | 358 | 365 | 358 | 363 | 90,000 |
| 2005/07/22 | 363 | 364 | 356 | 356 | 110,000 |
| 2005/07/21 | 365 | 368 | 363 | 367 | 161,000 |
| 2005/07/20 | 364 | 365 | 361 | 364 | 140,000 |
| 2005/07/19 | 362 | 367 | 361 | 364 | 215,000 |
| 2005/07/15 | 369 | 369 | 360 | 362 | 237,000 |
| 2005/07/14 | 364 | 367 | 359 | 367 | 331,000 |
| 2005/07/13 | 362 | 364 | 358 | 361 | 217,000 |
| 2005/07/12 | 360 | 364 | 359 | 360 | 594,000 |
| 2005/07/11 | 349 | 356 | 347 | 356 | 194,000 |
| 2005/07/08 | 352 | 352 | 347 | 349 | 152,000 |
| 2005/07/07 | 346 | 353 | 342 | 353 | 195,000 |
| 2005/07/06 | 340 | 345 | 338 | 344 | 212,000 |
| 2005/07/05 | 339 | 342 | 339 | 340 | 174,000 |
| 2005/07/04 | 339 | 340 | 335 | 340 | 153,000 |
| 2005/07/01 | 334 | 340 | 334 | 339 | 121,000 |
| 2005/06/30 | 345 | 345 | 334 | 335 | 125,000 |
| 2005/06/29 | 339 | 348 | 337 | 345 | 216,000 |
| 2005/06/28 | 334 | 338 | 334 | 337 | 118,000 |
| 2005/06/27 | 332 | 337 | 330 | 333 | 127,000 |
| 2005/06/24 | 332 | 333 | 331 | 333 | 107,000 |
| 2005/06/23 | 332 | 335 | 332 | 333 | 100,000 |
| 2005/06/22 | 332 | 333 | 331 | 332 | 67,000 |
| 2005/06/21 | 335 | 335 | 332 | 333 | 38,000 |
| 2005/06/20 | 334 | 336 | 333 | 335 | 89,000 |
| 2005/06/17 | 332 | 333 | 328 | 333 | 197,000 |
| 2005/06/16 | 331 | 331 | 328 | 328 | 22,000 |
| 2005/06/15 | 327 | 331 | 326 | 331 | 85,000 |
| 2005/06/14 | 327 | 327 | 320 | 326 | 80,000 |
| 2005/06/13 | 323 | 327 | 323 | 327 | 27,000 |
| 2005/06/10 | 324 | 327 | 321 | 324 | 83,000 |
| 2005/06/09 | 327 | 327 | 324 | 324 | 15,000 |
| 2005/06/08 | 325 | 327 | 322 | 327 | 28,000 |
| 2005/06/07 | 328 | 330 | 325 | 327 | 24,000 |
| 2005/06/06 | 322 | 328 | 322 | 327 | 44,000 |
| 2005/06/03 | 326 | 326 | 321 | 322 | 33,000 |
| 2005/06/02 | 327 | 327 | 322 | 324 | 36,000 |
| 2005/06/01 | 320 | 326 | 320 | 326 | 77,000 |
| 2005/05/31 | 311 | 321 | 311 | 321 | 76,000 |
| 2005/05/30 | 312 | 318 | 312 | 313 | 59,000 |
| 2005/05/27 | 314 | 314 | 311 | 312 | 42,000 |
| 2005/05/26 | 316 | 316 | 311 | 311 | 57,000 |
| 2005/05/25 | 319 | 319 | 313 | 316 | 86,000 |
| 2005/05/24 | 316 | 318 | 313 | 317 | 83,000 |
| 2005/05/23 | 309 | 316 | 308 | 316 | 61,000 |
| 2005/05/20 | 320 | 320 | 310 | 310 | 38,000 |
| 2005/05/19 | 315 | 321 | 314 | 315 | 36,000 |
| 2005/05/18 | 311 | 320 | 310 | 310 | 65,000 |
| 2005/05/17 | 315 | 320 | 302 | 303 | 103,000 |
| 2005/05/16 | 326 | 326 | 312 | 313 | 110,000 |
| 2005/05/13 | 328 | 329 | 324 | 324 | 46,000 |
| 2005/05/12 | 335 | 335 | 330 | 331 | 68,000 |
| 2005/05/11 | 333 | 333 | 327 | 331 | 51,000 |
| 2005/05/10 | 335 | 337 | 333 | 334 | 123,000 |
| 2005/05/09 | 334 | 338 | 332 | 337 | 159,000 |
| 2005/05/06 | 328 | 332 | 327 | 332 | 83,000 |
| 2005/05/02 | 329 | 329 | 324 | 326 | 32,000 |
| 2005/04/28 | 322 | 327 | 321 | 326 | 31,000 |
| 2005/04/27 | 328 | 329 | 321 | 324 | 58,000 |
| 2005/04/26 | 323 | 327 | 323 | 327 | 31,000 |
| 2005/04/25 | 327 | 327 | 323 | 325 | 39,000 |
| 2005/04/22 | 330 | 330 | 323 | 323 | 82,000 |
| 2005/04/21 | 315 | 320 | 315 | 320 | 95,000 |
| 2005/04/20 | 330 | 331 | 321 | 321 | 111,000 |
| 2005/04/19 | 315 | 324 | 315 | 320 | 168,000 |
| 2005/04/18 | 320 | 322 | 310 | 314 | 246,000 |
| 2005/04/15 | 337 | 337 | 328 | 333 | 114,000 |
| 2005/04/14 | 341 | 343 | 332 | 341 | 144,000 |
| 2005/04/13 | 348 | 350 | 341 | 346 | 234,000 |
| 2005/04/12 | 357 | 358 | 345 | 352 | 269,000 |
| 2005/04/11 | 362 | 362 | 355 | 357 | 173,000 |
| 2005/04/08 | 358 | 362 | 355 | 362 | 147,000 |
| 2005/04/07 | 358 | 363 | 355 | 359 | 167,000 |
| 2005/04/06 | 362 | 363 | 360 | 362 | 170,000 |
| 2005/04/05 | 365 | 366 | 360 | 364 | 183,000 |
| 2005/04/04 | 369 | 369 | 360 | 363 | 208,000 |
| 2005/04/01 | 370 | 370 | 360 | 366 | 322,000 |
| 2005/03/31 | 365 | 370 | 360 | 365 | 349,000 |
| 2005/03/30 | 370 | 373 | 358 | 360 | 554,000 |
| 2005/03/29 | 385 | 395 | 368 | 375 | 2,804,000 |
| 2005/03/28 | 365 | 366 | 357 | 366 | 296,000 |
| 2005/03/25 | 364 | 366 | 360 | 361 | 500,000 |
| 2005/03/24 | 360 | 360 | 354 | 357 | 121,000 |
| 2005/03/23 | 364 | 365 | 354 | 359 | 328,000 |
| 2005/03/22 | 362 | 364 | 360 | 361 | 364,000 |
| 2005/03/18 | 358 | 363 | 358 | 359 | 290,000 |
| 2005/03/17 | 363 | 363 | 353 | 360 | 824,000 |
| 2005/03/16 | 345 | 369 | 344 | 358 | 1,371,000 |
| 2005/03/15 | 357 | 358 | 342 | 350 | 857,000 |
| 2005/03/14 | 353 | 359 | 348 | 357 | 1,150,000 |
| 2005/03/11 | 340 | 350 | 338 | 348 | 863,000 |
| 2005/03/10 | 336 | 338 | 333 | 336 | 294,000 |
| 2005/03/09 | 337 | 341 | 336 | 338 | 232,000 |
| 2005/03/08 | 344 | 344 | 334 | 340 | 351,000 |
| 2005/03/07 | 345 | 350 | 342 | 345 | 1,318,000 |
| 2005/03/04 | 330 | 341 | 328 | 339 | 1,609,000 |
| 2005/03/03 | 326 | 328 | 324 | 327 | 249,000 |
| 2005/03/02 | 328 | 329 | 322 | 324 | 401,000 |
| 2005/03/01 | 319 | 331 | 316 | 327 | 528,000 |
| 2005/02/28 | 319 | 321 | 317 | 319 | 200,000 |
| 2005/02/25 | 314 | 318 | 312 | 316 | 150,000 |
| 2005/02/24 | 314 | 315 | 310 | 312 | 249,000 |
| 2005/02/23 | 312 | 315 | 311 | 312 | 75,000 |
| 2005/02/22 | 316 | 318 | 312 | 312 | 93,000 |
| 2005/02/21 | 315 | 318 | 315 | 316 | 77,000 |
| 2005/02/18 | 315 | 316 | 310 | 314 | 113,000 |
| 2005/02/17 | 316 | 317 | 313 | 314 | 115,000 |
| 2005/02/16 | 318 | 318 | 314 | 316 | 170,000 |
| 2005/02/15 | 319 | 321 | 316 | 316 | 99,000 |
| 2005/02/14 | 325 | 327 | 318 | 319 | 201,000 |
| 2005/02/10 | 321 | 321 | 317 | 320 | 252,000 |
| 2005/02/09 | 314 | 321 | 313 | 318 | 305,000 |
| 2005/02/08 | 316 | 316 | 313 | 315 | 65,000 |
| 2005/02/07 | 314 | 317 | 312 | 316 | 79,000 |
| 2005/02/04 | 317 | 317 | 311 | 311 | 63,000 |
| 2005/02/03 | 316 | 318 | 314 | 316 | 112,000 |
| 2005/02/02 | 314 | 317 | 311 | 314 | 138,000 |
| 2005/02/01 | 320 | 320 | 310 | 314 | 130,000 |
| 2005/01/31 | 312 | 318 | 312 | 316 | 169,000 |
| 2005/01/28 | 310 | 317 | 308 | 312 | 213,000 |
| 2005/01/27 | 312 | 312 | 308 | 312 | 47,000 |
| 2005/01/26 | 312 | 313 | 307 | 312 | 85,000 |
| 2005/01/25 | 317 | 317 | 306 | 310 | 173,000 |
| 2005/01/24 | 307 | 316 | 306 | 316 | 194,000 |
| 2005/01/21 | 310 | 310 | 306 | 306 | 304,000 |
| 2005/01/20 | 313 | 313 | 308 | 310 | 262,000 |
| 2005/01/19 | 315 | 318 | 313 | 313 | 251,000 |
| 2005/01/18 | 320 | 320 | 313 | 315 | 163,000 |
| 2005/01/17 | 314 | 321 | 312 | 320 | 393,000 |
| 2005/01/14 | 311 | 316 | 310 | 310 | 292,000 |
| 2005/01/13 | 316 | 320 | 311 | 314 | 222,000 |
| 2005/01/12 | 325 | 327 | 314 | 318 | 668,000 |
| 2005/01/11 | 335 | 340 | 324 | 330 | 1,373,000 |
| 2005/01/07 | 323 | 335 | 320 | 335 | 2,461,000 |
| 2005/01/06 | 325 | 325 | 316 | 321 | 1,498,000 |
| 2005/01/05 | 306 | 323 | 305 | 321 | 1,986,000 |
| 2005/01/04 | 305 | 312 | 303 | 309 | 274,000 |