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 |
---|---|---|---|---|---|
2007/12/28 | 278 | 280 | 278 | 279 | 31,000 |
2007/12/27 | 282 | 283 | 281 | 281 | 45,000 |
2007/12/26 | 280 | 283 | 280 | 282 | 86,000 |
2007/12/25 | 281 | 284 | 278 | 282 | 107,000 |
2007/12/21 | 276 | 277 | 274 | 276 | 298,000 |
2007/12/20 | 278 | 283 | 276 | 278 | 99,000 |
2007/12/19 | 282 | 282 | 277 | 278 | 116,000 |
2007/12/18 | 281 | 283 | 280 | 281 | 101,000 |
2007/12/17 | 286 | 286 | 283 | 284 | 100,000 |
2007/12/14 | 289 | 290 | 283 | 288 | 162,000 |
2007/12/13 | 292 | 292 | 289 | 289 | 121,000 |
2007/12/12 | 298 | 298 | 285 | 293 | 406,000 |
2007/12/11 | 305 | 310 | 300 | 301 | 84,000 |
2007/12/10 | 310 | 310 | 302 | 304 | 88,000 |
2007/12/07 | 302 | 305 | 300 | 303 | 108,000 |
2007/12/06 | 298 | 302 | 297 | 302 | 116,000 |
2007/12/05 | 295 | 298 | 294 | 295 | 120,000 |
2007/12/04 | 300 | 300 | 294 | 298 | 127,000 |
2007/12/03 | 311 | 311 | 284 | 300 | 192,000 |
2007/11/30 | 300 | 307 | 300 | 306 | 67,000 |
2007/11/29 | 298 | 301 | 297 | 300 | 81,000 |
2007/11/28 | 290 | 297 | 290 | 293 | 58,000 |
2007/11/27 | 286 | 289 | 280 | 287 | 145,000 |
2007/11/26 | 288 | 290 | 282 | 287 | 107,000 |
2007/11/22 | 283 | 284 | 281 | 283 | 66,000 |
2007/11/21 | 289 | 291 | 282 | 285 | 57,000 |
2007/11/20 | 283 | 283 | 275 | 283 | 110,000 |
2007/11/19 | 297 | 299 | 281 | 282 | 85,000 |
2007/11/16 | 299 | 299 | 289 | 293 | 84,000 |
2007/11/15 | 300 | 301 | 298 | 299 | 54,000 |
2007/11/14 | 299 | 300 | 295 | 297 | 109,000 |
2007/11/13 | 293 | 298 | 292 | 294 | 68,000 |
2007/11/12 | 305 | 305 | 295 | 298 | 86,000 |
2007/11/09 | 312 | 314 | 309 | 309 | 58,000 |
2007/11/08 | 314 | 316 | 310 | 311 | 56,000 |
2007/11/07 | 324 | 325 | 318 | 318 | 35,000 |
2007/11/06 | 317 | 326 | 317 | 322 | 72,000 |
2007/11/05 | 326 | 326 | 319 | 322 | 50,000 |
2007/11/02 | 324 | 326 | 324 | 324 | 32,000 |
2007/11/01 | 327 | 329 | 327 | 329 | 50,000 |
2007/10/31 | 326 | 328 | 324 | 328 | 34,000 |
2007/10/30 | 323 | 327 | 322 | 324 | 48,000 |
2007/10/29 | 325 | 325 | 322 | 325 | 48,000 |
2007/10/26 | 317 | 321 | 317 | 320 | 52,000 |
2007/10/25 | 323 | 323 | 315 | 318 | 90,000 |
2007/10/24 | 323 | 325 | 319 | 320 | 46,000 |
2007/10/23 | 320 | 322 | 319 | 320 | 43,000 |
2007/10/22 | 317 | 321 | 315 | 321 | 51,000 |
2007/10/19 | 330 | 330 | 323 | 327 | 56,000 |
2007/10/18 | 327 | 334 | 326 | 333 | 44,000 |
2007/10/17 | 332 | 334 | 326 | 328 | 106,000 |
2007/10/16 | 340 | 340 | 331 | 332 | 66,000 |
2007/10/15 | 341 | 343 | 339 | 340 | 77,000 |
2007/10/12 | 338 | 341 | 336 | 337 | 112,000 |
2007/10/11 | 332 | 337 | 330 | 337 | 112,000 |
2007/10/10 | 336 | 337 | 331 | 331 | 71,000 |
2007/10/09 | 336 | 338 | 332 | 332 | 101,000 |
2007/10/05 | 326 | 329 | 325 | 327 | 127,000 |
2007/10/04 | 328 | 329 | 325 | 325 | 123,000 |
2007/10/03 | 325 | 328 | 325 | 327 | 102,000 |
2007/10/02 | 330 | 333 | 321 | 327 | 79,000 |
2007/10/01 | 325 | 329 | 325 | 327 | 71,000 |
2007/09/28 | 329 | 330 | 322 | 323 | 55,000 |
2007/09/27 | 323 | 326 | 322 | 326 | 142,000 |
2007/09/26 | 319 | 320 | 315 | 320 | 54,000 |
2007/09/25 | 325 | 326 | 314 | 317 | 88,000 |
2007/09/21 | 323 | 326 | 321 | 323 | 52,000 |
2007/09/20 | 327 | 329 | 326 | 327 | 37,000 |
2007/09/19 | 330 | 334 | 319 | 322 | 93,000 |
2007/09/18 | 330 | 330 | 314 | 315 | 88,000 |
2007/09/14 | 334 | 334 | 322 | 326 | 111,000 |
2007/09/13 | 334 | 334 | 321 | 324 | 75,000 |
2007/09/12 | 338 | 338 | 328 | 329 | 98,000 |
2007/09/11 | 328 | 336 | 326 | 333 | 88,000 |
2007/09/10 | 333 | 338 | 332 | 333 | 75,000 |
2007/09/07 | 345 | 346 | 342 | 343 | 74,000 |
2007/09/06 | 357 | 357 | 346 | 349 | 76,000 |
2007/09/05 | 364 | 366 | 357 | 358 | 61,000 |
2007/09/04 | 365 | 370 | 361 | 362 | 31,000 |
2007/09/03 | 371 | 374 | 363 | 366 | 82,000 |
2007/08/31 | 365 | 373 | 362 | 372 | 49,000 |
2007/08/30 | 363 | 370 | 361 | 362 | 48,000 |
2007/08/29 | 368 | 369 | 358 | 361 | 67,000 |
2007/08/28 | 371 | 374 | 368 | 369 | 53,000 |
2007/08/27 | 379 | 379 | 371 | 371 | 59,000 |
2007/08/24 | 374 | 378 | 374 | 374 | 47,000 |
2007/08/23 | 375 | 380 | 375 | 379 | 28,000 |
2007/08/22 | 370 | 372 | 368 | 372 | 30,000 |
2007/08/21 | 369 | 372 | 367 | 369 | 59,000 |
2007/08/20 | 374 | 380 | 366 | 366 | 55,000 |
2007/08/17 | 385 | 389 | 365 | 365 | 95,000 |
2007/08/16 | 402 | 403 | 386 | 395 | 69,000 |
2007/08/15 | 410 | 410 | 403 | 403 | 14,000 |
2007/08/14 | 415 | 416 | 415 | 416 | 26,000 |
2007/08/13 | 406 | 416 | 404 | 415 | 37,000 |
2007/08/10 | 408 | 410 | 408 | 410 | 37,000 |
2007/08/09 | 413 | 416 | 410 | 413 | 57,000 |
2007/08/08 | 417 | 418 | 413 | 414 | 34,000 |
2007/08/07 | 422 | 425 | 415 | 415 | 23,000 |
2007/08/06 | 423 | 424 | 419 | 420 | 57,000 |
2007/08/03 | 427 | 427 | 422 | 423 | 13,000 |
2007/08/02 | 424 | 424 | 415 | 419 | 40,000 |
2007/08/01 | 423 | 427 | 419 | 419 | 43,000 |
2007/07/31 | 422 | 424 | 422 | 423 | 14,000 |
2007/07/30 | 409 | 425 | 409 | 421 | 86,000 |
2007/07/27 | 420 | 420 | 410 | 410 | 77,000 |
2007/07/26 | 423 | 423 | 421 | 421 | 53,000 |
2007/07/25 | 428 | 430 | 421 | 426 | 71,000 |
2007/07/24 | 433 | 433 | 427 | 430 | 42,000 |
2007/07/23 | 440 | 440 | 425 | 434 | 42,000 |
2007/07/20 | 444 | 448 | 443 | 444 | 31,000 |
2007/07/19 | 447 | 450 | 446 | 446 | 34,000 |
2007/07/18 | 447 | 447 | 440 | 444 | 44,000 |
2007/07/17 | 454 | 454 | 442 | 447 | 40,000 |
2007/07/13 | 446 | 449 | 445 | 449 | 33,000 |
2007/07/12 | 445 | 449 | 440 | 444 | 67,000 |
2007/07/11 | 450 | 452 | 444 | 448 | 77,000 |
2007/07/10 | 452 | 457 | 452 | 453 | 27,000 |
2007/07/09 | 452 | 457 | 451 | 455 | 35,000 |
2007/07/06 | 452 | 453 | 448 | 452 | 64,000 |
2007/07/05 | 460 | 463 | 456 | 460 | 33,000 |
2007/07/04 | 461 | 462 | 459 | 460 | 49,000 |
2007/07/03 | 453 | 463 | 453 | 459 | 68,000 |
2007/07/02 | 456 | 458 | 452 | 453 | 98,000 |
2007/06/29 | 444 | 456 | 444 | 452 | 92,000 |
2007/06/28 | 438 | 444 | 438 | 441 | 99,000 |
2007/06/27 | 436 | 441 | 434 | 436 | 94,000 |
2007/06/26 | 440 | 442 | 434 | 440 | 105,000 |
2007/06/25 | 452 | 452 | 439 | 440 | 102,000 |
2007/06/22 | 455 | 456 | 447 | 449 | 84,000 |
2007/06/21 | 461 | 461 | 454 | 455 | 85,000 |
2007/06/20 | 467 | 473 | 461 | 462 | 55,000 |
2007/06/19 | 473 | 473 | 466 | 466 | 27,000 |
2007/06/18 | 468 | 473 | 468 | 469 | 77,000 |
2007/06/15 | 463 | 463 | 458 | 459 | 46,000 |
2007/06/14 | 460 | 467 | 458 | 460 | 47,000 |
2007/06/13 | 452 | 464 | 452 | 455 | 62,000 |
2007/06/12 | 474 | 475 | 457 | 459 | 106,000 |
2007/06/11 | 485 | 485 | 473 | 475 | 108,000 |
2007/06/08 | 490 | 490 | 472 | 477 | 247,000 |
2007/06/07 | 477 | 493 | 475 | 490 | 510,000 |
2007/06/06 | 485 | 494 | 478 | 487 | 987,000 |
2007/06/05 | 449 | 476 | 446 | 474 | 522,000 |
2007/06/04 | 443 | 453 | 440 | 446 | 139,000 |
2007/06/01 | 443 | 444 | 439 | 440 | 68,000 |
2007/05/31 | 431 | 446 | 431 | 443 | 93,000 |
2007/05/30 | 434 | 434 | 428 | 430 | 29,000 |
2007/05/29 | 425 | 431 | 425 | 429 | 41,000 |
2007/05/28 | 431 | 431 | 425 | 425 | 50,000 |
2007/05/25 | 433 | 434 | 428 | 429 | 70,000 |
2007/05/24 | 431 | 432 | 425 | 428 | 29,000 |
2007/05/23 | 432 | 438 | 432 | 432 | 87,000 |
2007/05/22 | 431 | 432 | 429 | 430 | 86,000 |
2007/05/21 | 439 | 439 | 432 | 432 | 52,000 |
2007/05/18 | 444 | 447 | 436 | 439 | 69,000 |
2007/05/17 | 446 | 449 | 443 | 443 | 32,000 |
2007/05/16 | 450 | 451 | 444 | 444 | 45,000 |
2007/05/15 | 455 | 455 | 450 | 450 | 55,000 |
2007/05/14 | 465 | 465 | 456 | 458 | 16,000 |
2007/05/11 | 460 | 462 | 456 | 456 | 26,000 |
2007/05/10 | 461 | 467 | 459 | 462 | 48,000 |
2007/05/09 | 463 | 465 | 462 | 465 | 25,000 |
2007/05/08 | 466 | 466 | 461 | 463 | 21,000 |
2007/05/07 | 466 | 470 | 463 | 466 | 46,000 |
2007/05/02 | 465 | 467 | 459 | 463 | 52,000 |
2007/05/01 | 468 | 468 | 460 | 463 | 38,000 |
2007/04/27 | 455 | 470 | 454 | 470 | 125,000 |
2007/04/26 | 447 | 455 | 446 | 455 | 98,000 |
2007/04/25 | 455 | 455 | 446 | 447 | 43,000 |
2007/04/24 | 447 | 448 | 443 | 448 | 38,000 |
2007/04/23 | 452 | 452 | 443 | 443 | 76,000 |
2007/04/20 | 450 | 453 | 443 | 448 | 71,000 |
2007/04/19 | 452 | 453 | 445 | 450 | 42,000 |
2007/04/18 | 451 | 456 | 450 | 452 | 64,000 |
2007/04/17 | 456 | 456 | 445 | 447 | 68,000 |
2007/04/16 | 452 | 455 | 451 | 451 | 57,000 |
2007/04/13 | 457 | 458 | 447 | 447 | 110,000 |
2007/04/12 | 459 | 460 | 451 | 460 | 53,000 |
2007/04/11 | 458 | 459 | 455 | 457 | 45,000 |
2007/04/10 | 455 | 459 | 455 | 457 | 39,000 |
2007/04/09 | 453 | 457 | 450 | 455 | 53,000 |
2007/04/06 | 456 | 457 | 448 | 448 | 45,000 |
2007/04/05 | 455 | 460 | 452 | 452 | 90,000 |
2007/04/04 | 445 | 454 | 445 | 452 | 86,000 |
2007/04/03 | 455 | 458 | 436 | 440 | 215,000 |
2007/04/02 | 468 | 470 | 446 | 451 | 104,000 |
2007/03/30 | 467 | 477 | 466 | 468 | 81,000 |
2007/03/29 | 461 | 474 | 455 | 466 | 45,000 |
2007/03/28 | 462 | 468 | 461 | 464 | 44,000 |
2007/03/27 | 470 | 474 | 464 | 465 | 76,000 |
2007/03/26 | 484 | 484 | 474 | 475 | 71,000 |
2007/03/23 | 488 | 488 | 475 | 478 | 108,000 |
2007/03/22 | 487 | 492 | 486 | 486 | 82,000 |
2007/03/20 | 472 | 484 | 472 | 482 | 74,000 |
2007/03/19 | 472 | 477 | 470 | 471 | 67,000 |
2007/03/16 | 471 | 472 | 465 | 468 | 59,000 |
2007/03/15 | 476 | 483 | 474 | 475 | 50,000 |
2007/03/14 | 477 | 482 | 473 | 473 | 89,000 |
2007/03/13 | 500 | 502 | 490 | 490 | 136,000 |
2007/03/12 | 495 | 496 | 480 | 496 | 157,000 |
2007/03/09 | 485 | 494 | 480 | 480 | 266,000 |
2007/03/08 | 463 | 475 | 461 | 475 | 99,000 |
2007/03/07 | 477 | 477 | 460 | 461 | 72,000 |
2007/03/06 | 441 | 463 | 441 | 463 | 86,000 |
2007/03/05 | 458 | 460 | 443 | 443 | 146,000 |
2007/03/02 | 463 | 467 | 458 | 463 | 58,000 |
2007/03/01 | 477 | 478 | 463 | 465 | 86,000 |
2007/02/28 | 454 | 472 | 451 | 472 | 169,000 |
2007/02/27 | 485 | 488 | 483 | 484 | 87,000 |
2007/02/26 | 489 | 497 | 486 | 488 | 142,000 |
2007/02/23 | 482 | 492 | 482 | 491 | 153,000 |
2007/02/22 | 488 | 490 | 485 | 489 | 87,000 |
2007/02/21 | 495 | 497 | 490 | 493 | 173,000 |
2007/02/20 | 494 | 498 | 490 | 496 | 122,000 |
2007/02/19 | 486 | 494 | 485 | 490 | 105,000 |
2007/02/16 | 492 | 494 | 490 | 491 | 52,000 |
2007/02/15 | 493 | 497 | 490 | 496 | 76,000 |
2007/02/14 | 498 | 500 | 493 | 493 | 126,000 |
2007/02/13 | 487 | 498 | 487 | 498 | 131,000 |
2007/02/09 | 488 | 492 | 481 | 488 | 161,000 |
2007/02/08 | 475 | 487 | 475 | 486 | 246,000 |
2007/02/07 | 473 | 475 | 473 | 473 | 79,000 |
2007/02/06 | 474 | 475 | 470 | 473 | 122,000 |
2007/02/05 | 476 | 476 | 470 | 471 | 104,000 |
2007/02/02 | 463 | 472 | 463 | 471 | 177,000 |
2007/02/01 | 458 | 465 | 456 | 463 | 103,000 |
2007/01/31 | 455 | 460 | 455 | 459 | 115,000 |
2007/01/30 | 454 | 464 | 451 | 454 | 110,000 |
2007/01/29 | 453 | 454 | 448 | 450 | 122,000 |
2007/01/26 | 459 | 460 | 450 | 454 | 182,000 |
2007/01/25 | 469 | 469 | 461 | 461 | 72,000 |
2007/01/24 | 472 | 473 | 468 | 468 | 99,000 |
2007/01/23 | 464 | 466 | 461 | 465 | 57,000 |
2007/01/22 | 475 | 475 | 460 | 464 | 101,000 |
2007/01/19 | 472 | 474 | 465 | 473 | 224,000 |
2007/01/18 | 452 | 473 | 448 | 465 | 582,000 |
2007/01/17 | 445 | 446 | 441 | 445 | 77,000 |
2007/01/16 | 441 | 449 | 440 | 441 | 181,000 |
2007/01/15 | 428 | 436 | 428 | 436 | 108,000 |
2007/01/12 | 420 | 435 | 420 | 431 | 109,000 |
2007/01/11 | 417 | 423 | 417 | 419 | 52,000 |
2007/01/10 | 422 | 422 | 417 | 417 | 42,000 |
2007/01/09 | 422 | 423 | 420 | 422 | 82,000 |
2007/01/05 | 431 | 431 | 422 | 423 | 69,000 |
2007/01/04 | 436 | 436 | 428 | 430 | 43,000 |