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 |
|---|---|---|---|---|---|
| 2006/12/29 | 426 | 428 | 423 | 426 | 108,000 |
| 2006/12/28 | 429 | 433 | 427 | 427 | 118,000 |
| 2006/12/27 | 428 | 440 | 427 | 428 | 49,000 |
| 2006/12/26 | 427 | 427 | 412 | 427 | 63,000 |
| 2006/12/25 | 425 | 425 | 423 | 424 | 56,000 |
| 2006/12/22 | 427 | 427 | 420 | 423 | 106,000 |
| 2006/12/21 | 438 | 439 | 428 | 431 | 132,000 |
| 2006/12/20 | 440 | 442 | 437 | 440 | 84,000 |
| 2006/12/19 | 446 | 446 | 435 | 437 | 185,000 |
| 2006/12/18 | 447 | 453 | 443 | 445 | 186,000 |
| 2006/12/15 | 440 | 446 | 439 | 444 | 220,000 |
| 2006/12/14 | 431 | 440 | 431 | 440 | 177,000 |
| 2006/12/13 | 436 | 441 | 434 | 436 | 139,000 |
| 2006/12/12 | 430 | 443 | 425 | 431 | 210,000 |
| 2006/12/11 | 433 | 435 | 427 | 429 | 109,000 |
| 2006/12/08 | 426 | 432 | 424 | 429 | 168,000 |
| 2006/12/07 | 428 | 436 | 424 | 431 | 237,000 |
| 2006/12/06 | 401 | 429 | 400 | 424 | 314,000 |
| 2006/12/05 | 401 | 402 | 398 | 399 | 94,000 |
| 2006/12/04 | 399 | 400 | 397 | 400 | 62,000 |
| 2006/12/01 | 398 | 402 | 396 | 401 | 131,000 |
| 2006/11/30 | 395 | 397 | 393 | 397 | 94,000 |
| 2006/11/29 | 372 | 400 | 372 | 395 | 181,000 |
| 2006/11/28 | 373 | 373 | 368 | 370 | 41,000 |
| 2006/11/27 | 368 | 387 | 368 | 373 | 53,000 |
| 2006/11/24 | 367 | 368 | 363 | 363 | 33,000 |
| 2006/11/22 | 363 | 371 | 362 | 367 | 69,000 |
| 2006/11/21 | 371 | 373 | 363 | 363 | 52,000 |
| 2006/11/20 | 377 | 377 | 371 | 371 | 135,000 |
| 2006/11/17 | 379 | 379 | 375 | 378 | 37,000 |
| 2006/11/16 | 383 | 383 | 377 | 377 | 20,000 |
| 2006/11/15 | 380 | 382 | 378 | 378 | 39,000 |
| 2006/11/14 | 379 | 384 | 378 | 381 | 43,000 |
| 2006/11/13 | 381 | 384 | 371 | 375 | 35,000 |
| 2006/11/10 | 384 | 385 | 381 | 381 | 44,000 |
| 2006/11/09 | 385 | 387 | 385 | 385 | 30,000 |
| 2006/11/08 | 388 | 392 | 385 | 385 | 61,000 |
| 2006/11/07 | 391 | 392 | 389 | 390 | 29,000 |
| 2006/11/06 | 386 | 391 | 386 | 390 | 27,000 |
| 2006/11/02 | 390 | 394 | 389 | 391 | 36,000 |
| 2006/11/01 | 389 | 391 | 389 | 390 | 21,000 |
| 2006/10/31 | 389 | 394 | 389 | 393 | 71,000 |
| 2006/10/30 | 389 | 392 | 389 | 389 | 61,000 |
| 2006/10/27 | 395 | 398 | 391 | 394 | 57,000 |
| 2006/10/26 | 397 | 397 | 392 | 395 | 47,000 |
| 2006/10/25 | 400 | 405 | 397 | 397 | 76,000 |
| 2006/10/24 | 393 | 396 | 393 | 395 | 48,000 |
| 2006/10/23 | 389 | 393 | 388 | 389 | 31,000 |
| 2006/10/20 | 390 | 391 | 388 | 389 | 19,000 |
| 2006/10/19 | 389 | 391 | 386 | 387 | 49,000 |
| 2006/10/18 | 388 | 389 | 383 | 385 | 126,000 |
| 2006/10/17 | 390 | 392 | 388 | 389 | 86,000 |
| 2006/10/16 | 393 | 395 | 391 | 393 | 55,000 |
| 2006/10/13 | 386 | 391 | 386 | 388 | 97,000 |
| 2006/10/12 | 382 | 386 | 378 | 384 | 143,000 |
| 2006/10/11 | 395 | 396 | 383 | 386 | 157,000 |
| 2006/10/10 | 395 | 400 | 393 | 395 | 84,000 |
| 2006/10/06 | 398 | 399 | 396 | 398 | 91,000 |
| 2006/10/05 | 401 | 403 | 397 | 398 | 251,000 |
| 2006/10/04 | 404 | 406 | 399 | 400 | 172,000 |
| 2006/10/03 | 410 | 410 | 405 | 405 | 70,000 |
| 2006/10/02 | 407 | 410 | 403 | 410 | 80,000 |
| 2006/09/29 | 398 | 405 | 398 | 404 | 103,000 |
| 2006/09/28 | 405 | 406 | 400 | 400 | 120,000 |
| 2006/09/27 | 395 | 403 | 390 | 401 | 158,000 |
| 2006/09/26 | 410 | 414 | 405 | 405 | 79,000 |
| 2006/09/25 | 420 | 420 | 413 | 416 | 90,000 |
| 2006/09/22 | 410 | 416 | 409 | 415 | 206,000 |
| 2006/09/21 | 413 | 413 | 410 | 411 | 131,000 |
| 2006/09/20 | 410 | 411 | 407 | 410 | 191,000 |
| 2006/09/19 | 401 | 410 | 401 | 407 | 62,000 |
| 2006/09/15 | 397 | 403 | 397 | 399 | 159,000 |
| 2006/09/14 | 394 | 401 | 394 | 400 | 34,000 |
| 2006/09/13 | 400 | 404 | 396 | 396 | 64,000 |
| 2006/09/12 | 406 | 406 | 395 | 399 | 113,000 |
| 2006/09/11 | 411 | 412 | 403 | 405 | 33,000 |
| 2006/09/08 | 408 | 413 | 408 | 410 | 120,000 |
| 2006/09/07 | 415 | 415 | 409 | 411 | 165,000 |
| 2006/09/06 | 407 | 414 | 407 | 412 | 167,000 |
| 2006/09/05 | 405 | 406 | 402 | 403 | 73,000 |
| 2006/09/04 | 404 | 407 | 401 | 406 | 189,000 |
| 2006/09/01 | 394 | 398 | 394 | 397 | 68,000 |
| 2006/08/31 | 393 | 396 | 391 | 395 | 59,000 |
| 2006/08/30 | 390 | 394 | 390 | 394 | 120,000 |
| 2006/08/29 | 393 | 396 | 393 | 395 | 64,000 |
| 2006/08/28 | 395 | 399 | 393 | 394 | 61,000 |
| 2006/08/25 | 397 | 397 | 393 | 395 | 150,000 |
| 2006/08/24 | 397 | 398 | 392 | 398 | 180,000 |
| 2006/08/23 | 403 | 403 | 398 | 399 | 61,000 |
| 2006/08/22 | 393 | 399 | 393 | 398 | 127,000 |
| 2006/08/21 | 401 | 401 | 396 | 398 | 153,000 |
| 2006/08/18 | 394 | 397 | 391 | 396 | 111,000 |
| 2006/08/17 | 395 | 395 | 389 | 393 | 137,000 |
| 2006/08/16 | 382 | 390 | 381 | 387 | 143,000 |
| 2006/08/15 | 374 | 381 | 374 | 377 | 113,000 |
| 2006/08/14 | 374 | 379 | 373 | 377 | 99,000 |
| 2006/08/11 | 370 | 383 | 370 | 378 | 251,000 |
| 2006/08/10 | 370 | 375 | 367 | 370 | 123,000 |
| 2006/08/09 | 360 | 369 | 359 | 368 | 124,000 |
| 2006/08/08 | 354 | 362 | 353 | 361 | 110,000 |
| 2006/08/07 | 359 | 359 | 354 | 354 | 93,000 |
| 2006/08/04 | 365 | 365 | 359 | 361 | 82,000 |
| 2006/08/03 | 364 | 367 | 360 | 363 | 233,000 |
| 2006/08/02 | 360 | 362 | 356 | 360 | 454,000 |
| 2006/08/01 | 349 | 359 | 349 | 353 | 499,000 |
| 2006/07/31 | 354 | 356 | 349 | 349 | 242,000 |
| 2006/07/28 | 348 | 354 | 345 | 349 | 123,000 |
| 2006/07/27 | 346 | 352 | 345 | 347 | 123,000 |
| 2006/07/26 | 349 | 353 | 345 | 346 | 175,000 |
| 2006/07/25 | 357 | 357 | 346 | 348 | 98,000 |
| 2006/07/24 | 349 | 349 | 340 | 342 | 221,000 |
| 2006/07/21 | 355 | 360 | 348 | 352 | 98,000 |
| 2006/07/20 | 353 | 358 | 344 | 357 | 153,000 |
| 2006/07/19 | 351 | 357 | 338 | 350 | 244,000 |
| 2006/07/18 | 372 | 372 | 352 | 352 | 265,000 |
| 2006/07/14 | 387 | 387 | 377 | 377 | 103,000 |
| 2006/07/13 | 389 | 393 | 384 | 389 | 122,000 |
| 2006/07/12 | 397 | 407 | 394 | 397 | 583,000 |
| 2006/07/11 | 393 | 394 | 387 | 392 | 294,000 |
| 2006/07/10 | 376 | 396 | 376 | 389 | 598,000 |
| 2006/07/07 | 385 | 389 | 380 | 386 | 198,000 |
| 2006/07/06 | 380 | 387 | 380 | 385 | 136,000 |
| 2006/07/05 | 387 | 390 | 384 | 385 | 78,000 |
| 2006/07/04 | 388 | 394 | 385 | 390 | 231,000 |
| 2006/07/03 | 377 | 387 | 376 | 387 | 228,000 |
| 2006/06/30 | 378 | 379 | 370 | 373 | 220,000 |
| 2006/06/29 | 373 | 374 | 370 | 373 | 88,000 |
| 2006/06/28 | 372 | 373 | 368 | 370 | 151,000 |
| 2006/06/27 | 377 | 379 | 367 | 379 | 509,000 |
| 2006/06/26 | 378 | 380 | 369 | 377 | 804,000 |
| 2006/06/23 | 378 | 379 | 375 | 378 | 146,000 |
| 2006/06/22 | 384 | 386 | 375 | 378 | 471,000 |
| 2006/06/21 | 380 | 386 | 376 | 383 | 260,000 |
| 2006/06/20 | 383 | 387 | 379 | 385 | 284,000 |
| 2006/06/19 | 380 | 395 | 378 | 384 | 394,000 |
| 2006/06/16 | 378 | 388 | 375 | 385 | 320,000 |
| 2006/06/15 | 370 | 372 | 367 | 370 | 154,000 |
| 2006/06/14 | 355 | 372 | 355 | 364 | 348,000 |
| 2006/06/13 | 366 | 373 | 358 | 359 | 283,000 |
| 2006/06/12 | 372 | 378 | 364 | 374 | 421,000 |
| 2006/06/09 | 379 | 385 | 362 | 373 | 591,000 |
| 2006/06/08 | 376 | 385 | 359 | 384 | 653,000 |
| 2006/06/07 | 395 | 407 | 379 | 390 | 565,000 |
| 2006/06/06 | 398 | 400 | 386 | 400 | 254,000 |
| 2006/06/05 | 411 | 413 | 402 | 404 | 149,000 |
| 2006/06/02 | 415 | 418 | 397 | 412 | 77,000 |
| 2006/06/01 | 407 | 421 | 407 | 413 | 132,000 |
| 2006/05/31 | 402 | 418 | 401 | 406 | 94,000 |
| 2006/05/30 | 422 | 424 | 415 | 417 | 159,000 |
| 2006/05/29 | 421 | 431 | 418 | 421 | 124,000 |
| 2006/05/26 | 418 | 422 | 413 | 421 | 72,000 |
| 2006/05/25 | 423 | 423 | 415 | 417 | 71,000 |
| 2006/05/24 | 422 | 424 | 413 | 421 | 116,000 |
| 2006/05/23 | 425 | 426 | 417 | 422 | 166,000 |
| 2006/05/22 | 427 | 432 | 415 | 421 | 133,000 |
| 2006/05/19 | 418 | 430 | 415 | 427 | 210,000 |
| 2006/05/18 | 422 | 427 | 416 | 426 | 121,000 |
| 2006/05/17 | 427 | 436 | 424 | 430 | 191,000 |
| 2006/05/16 | 445 | 445 | 428 | 430 | 168,000 |
| 2006/05/15 | 437 | 443 | 434 | 440 | 160,000 |
| 2006/05/12 | 447 | 448 | 439 | 439 | 130,000 |
| 2006/05/11 | 452 | 456 | 448 | 449 | 84,000 |
| 2006/05/10 | 453 | 456 | 449 | 453 | 171,000 |
| 2006/05/09 | 453 | 460 | 450 | 455 | 220,000 |
| 2006/05/08 | 457 | 461 | 453 | 453 | 77,000 |
| 2006/05/02 | 453 | 458 | 448 | 457 | 299,000 |
| 2006/05/01 | 459 | 464 | 454 | 456 | 97,000 |
| 2006/04/28 | 459 | 459 | 452 | 458 | 73,000 |
| 2006/04/27 | 460 | 463 | 455 | 457 | 92,000 |
| 2006/04/26 | 453 | 475 | 451 | 460 | 136,000 |
| 2006/04/25 | 446 | 456 | 444 | 452 | 173,000 |
| 2006/04/24 | 453 | 456 | 446 | 449 | 194,000 |
| 2006/04/21 | 455 | 460 | 453 | 455 | 220,000 |
| 2006/04/20 | 460 | 460 | 455 | 458 | 83,000 |
| 2006/04/19 | 462 | 462 | 456 | 460 | 121,000 |
| 2006/04/18 | 455 | 461 | 454 | 459 | 273,000 |
| 2006/04/17 | 462 | 467 | 456 | 457 | 159,000 |
| 2006/04/14 | 463 | 467 | 462 | 465 | 123,000 |
| 2006/04/13 | 467 | 472 | 461 | 461 | 333,000 |
| 2006/04/12 | 473 | 474 | 466 | 468 | 244,000 |
| 2006/04/11 | 475 | 476 | 470 | 476 | 213,000 |
| 2006/04/10 | 476 | 480 | 471 | 475 | 217,000 |
| 2006/04/07 | 477 | 479 | 472 | 479 | 177,000 |
| 2006/04/06 | 475 | 479 | 473 | 477 | 186,000 |
| 2006/04/05 | 485 | 485 | 469 | 470 | 513,000 |
| 2006/04/04 | 483 | 487 | 480 | 487 | 257,000 |
| 2006/04/03 | 480 | 489 | 480 | 480 | 159,000 |
| 2006/03/31 | 489 | 490 | 483 | 483 | 44,000 |
| 2006/03/30 | 492 | 492 | 482 | 485 | 102,000 |
| 2006/03/29 | 491 | 492 | 485 | 492 | 51,000 |
| 2006/03/28 | 485 | 495 | 485 | 491 | 42,000 |
| 2006/03/27 | 500 | 505 | 493 | 493 | 117,000 |
| 2006/03/24 | 488 | 505 | 484 | 497 | 321,000 |
| 2006/03/23 | 488 | 491 | 482 | 488 | 115,000 |
| 2006/03/22 | 487 | 496 | 483 | 487 | 131,000 |
| 2006/03/20 | 489 | 495 | 485 | 490 | 216,000 |
| 2006/03/17 | 487 | 492 | 482 | 486 | 88,000 |
| 2006/03/16 | 486 | 493 | 478 | 492 | 406,000 |
| 2006/03/15 | 480 | 488 | 476 | 481 | 230,000 |
| 2006/03/14 | 479 | 482 | 472 | 476 | 165,000 |
| 2006/03/13 | 477 | 480 | 467 | 479 | 375,000 |
| 2006/03/10 | 467 | 471 | 465 | 469 | 179,000 |
| 2006/03/09 | 464 | 472 | 462 | 470 | 175,000 |
| 2006/03/08 | 466 | 468 | 455 | 465 | 160,000 |
| 2006/03/07 | 465 | 469 | 464 | 466 | 62,000 |
| 2006/03/06 | 465 | 467 | 457 | 466 | 121,000 |
| 2006/03/03 | 470 | 473 | 453 | 467 | 137,000 |
| 2006/03/02 | 483 | 483 | 472 | 478 | 46,000 |
| 2006/03/01 | 471 | 485 | 471 | 483 | 151,000 |
| 2006/02/28 | 487 | 487 | 471 | 475 | 192,000 |
| 2006/02/27 | 484 | 488 | 475 | 488 | 162,000 |
| 2006/02/24 | 471 | 484 | 471 | 484 | 175,000 |
| 2006/02/23 | 470 | 487 | 470 | 471 | 222,000 |
| 2006/02/22 | 465 | 476 | 462 | 471 | 191,000 |
| 2006/02/21 | 456 | 470 | 454 | 469 | 363,000 |
| 2006/02/20 | 466 | 474 | 443 | 471 | 284,000 |
| 2006/02/17 | 493 | 507 | 476 | 481 | 400,000 |
| 2006/02/16 | 498 | 500 | 488 | 498 | 95,000 |
| 2006/02/15 | 510 | 515 | 489 | 498 | 194,000 |
| 2006/02/14 | 498 | 509 | 479 | 508 | 189,000 |
| 2006/02/13 | 505 | 508 | 490 | 503 | 134,000 |
| 2006/02/10 | 511 | 522 | 502 | 507 | 172,000 |
| 2006/02/09 | 520 | 525 | 514 | 518 | 131,000 |
| 2006/02/08 | 525 | 526 | 518 | 520 | 211,000 |
| 2006/02/07 | 518 | 525 | 515 | 525 | 182,000 |
| 2006/02/06 | 510 | 518 | 510 | 518 | 189,000 |
| 2006/02/03 | 506 | 514 | 506 | 509 | 47,000 |
| 2006/02/02 | 509 | 515 | 507 | 510 | 146,000 |
| 2006/02/01 | 505 | 517 | 502 | 502 | 177,000 |
| 2006/01/31 | 516 | 519 | 507 | 517 | 199,000 |
| 2006/01/30 | 511 | 519 | 506 | 513 | 380,000 |
| 2006/01/27 | 500 | 505 | 494 | 502 | 157,000 |
| 2006/01/26 | 501 | 505 | 490 | 499 | 123,000 |
| 2006/01/25 | 500 | 509 | 498 | 502 | 126,000 |
| 2006/01/24 | 493 | 503 | 486 | 495 | 162,000 |
| 2006/01/23 | 470 | 490 | 470 | 483 | 187,000 |
| 2006/01/20 | 494 | 507 | 486 | 496 | 222,000 |
| 2006/01/19 | 462 | 494 | 462 | 484 | 264,000 |
| 2006/01/18 | 503 | 503 | 460 | 467 | 451,000 |
| 2006/01/17 | 519 | 536 | 510 | 511 | 232,000 |
| 2006/01/16 | 524 | 529 | 520 | 527 | 239,000 |
| 2006/01/13 | 531 | 531 | 522 | 526 | 141,000 |
| 2006/01/12 | 522 | 535 | 520 | 533 | 332,000 |
| 2006/01/11 | 519 | 530 | 517 | 522 | 179,000 |
| 2006/01/10 | 530 | 535 | 519 | 521 | 254,000 |
| 2006/01/06 | 519 | 539 | 518 | 528 | 308,000 |
| 2006/01/05 | 537 | 540 | 510 | 529 | 359,000 |
| 2006/01/04 | 549 | 550 | 535 | 539 | 402,000 |