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 |
|---|---|---|---|---|---|
| 2008/12/30 | 168 | 169 | 168 | 169 | 14,000 |
| 2008/12/29 | 166 | 168 | 166 | 168 | 42,000 |
| 2008/12/26 | 168 | 168 | 166 | 167 | 21,000 |
| 2008/12/25 | 168 | 169 | 166 | 168 | 62,000 |
| 2008/12/24 | 169 | 170 | 167 | 167 | 51,000 |
| 2008/12/22 | 167 | 171 | 165 | 171 | 46,000 |
| 2008/12/19 | 171 | 172 | 166 | 167 | 76,000 |
| 2008/12/18 | 173 | 176 | 173 | 174 | 20,000 |
| 2008/12/17 | 176 | 176 | 173 | 175 | 35,000 |
| 2008/12/16 | 177 | 177 | 174 | 176 | 47,000 |
| 2008/12/15 | 181 | 181 | 176 | 176 | 40,000 |
| 2008/12/12 | 186 | 190 | 175 | 176 | 79,000 |
| 2008/12/11 | 176 | 181 | 175 | 181 | 57,000 |
| 2008/12/10 | 174 | 176 | 172 | 176 | 30,000 |
| 2008/12/09 | 181 | 181 | 175 | 177 | 92,000 |
| 2008/12/08 | 172 | 174 | 169 | 171 | 90,000 |
| 2008/12/05 | 173 | 175 | 172 | 172 | 36,000 |
| 2008/12/04 | 174 | 185 | 174 | 175 | 50,000 |
| 2008/12/03 | 178 | 178 | 172 | 173 | 50,000 |
| 2008/12/02 | 180 | 181 | 177 | 177 | 37,000 |
| 2008/12/01 | 192 | 193 | 185 | 185 | 34,000 |
| 2008/11/28 | 188 | 192 | 188 | 192 | 22,000 |
| 2008/11/27 | 184 | 189 | 184 | 189 | 18,000 |
| 2008/11/26 | 186 | 189 | 185 | 189 | 28,000 |
| 2008/11/25 | 198 | 200 | 183 | 190 | 70,000 |
| 2008/11/21 | 177 | 187 | 173 | 183 | 60,000 |
| 2008/11/20 | 193 | 193 | 180 | 180 | 71,000 |
| 2008/11/19 | 194 | 196 | 190 | 192 | 38,000 |
| 2008/11/18 | 193 | 197 | 189 | 194 | 34,000 |
| 2008/11/17 | 196 | 197 | 192 | 192 | 27,000 |
| 2008/11/14 | 198 | 201 | 195 | 196 | 42,000 |
| 2008/11/13 | 194 | 195 | 190 | 193 | 52,000 |
| 2008/11/12 | 194 | 200 | 194 | 197 | 26,000 |
| 2008/11/11 | 198 | 204 | 196 | 199 | 52,000 |
| 2008/11/10 | 199 | 202 | 196 | 202 | 19,000 |
| 2008/11/07 | 200 | 203 | 196 | 198 | 35,000 |
| 2008/11/06 | 210 | 210 | 201 | 201 | 39,000 |
| 2008/11/05 | 213 | 213 | 207 | 212 | 49,000 |
| 2008/11/04 | 206 | 210 | 202 | 207 | 43,000 |
| 2008/10/31 | 210 | 214 | 202 | 205 | 38,000 |
| 2008/10/30 | 210 | 214 | 208 | 211 | 99,000 |
| 2008/10/29 | 215 | 215 | 199 | 210 | 61,000 |
| 2008/10/28 | 198 | 200 | 192 | 200 | 46,000 |
| 2008/10/27 | 210 | 210 | 196 | 199 | 64,000 |
| 2008/10/24 | 205 | 210 | 200 | 200 | 46,000 |
| 2008/10/23 | 208 | 213 | 203 | 213 | 54,000 |
| 2008/10/22 | 214 | 217 | 206 | 211 | 70,000 |
| 2008/10/21 | 220 | 220 | 215 | 215 | 61,000 |
| 2008/10/20 | 205 | 215 | 205 | 210 | 49,000 |
| 2008/10/17 | 202 | 202 | 197 | 200 | 45,000 |
| 2008/10/16 | 185 | 199 | 185 | 197 | 44,000 |
| 2008/10/15 | 188 | 197 | 188 | 197 | 44,000 |
| 2008/10/14 | 181 | 199 | 180 | 193 | 111,000 |
| 2008/10/10 | 178 | 181 | 170 | 175 | 107,000 |
| 2008/10/09 | 172 | 190 | 172 | 183 | 85,000 |
| 2008/10/08 | 182 | 190 | 171 | 171 | 135,000 |
| 2008/10/07 | 162 | 187 | 162 | 185 | 352,000 |
| 2008/10/06 | 209 | 211 | 197 | 202 | 67,000 |
| 2008/10/03 | 222 | 223 | 211 | 211 | 187,000 |
| 2008/10/02 | 224 | 226 | 224 | 226 | 23,000 |
| 2008/10/01 | 227 | 229 | 226 | 229 | 26,000 |
| 2008/09/30 | 223 | 226 | 219 | 226 | 40,000 |
| 2008/09/29 | 226 | 232 | 226 | 227 | 19,000 |
| 2008/09/26 | 231 | 233 | 224 | 227 | 60,000 |
| 2008/09/25 | 238 | 238 | 230 | 232 | 37,000 |
| 2008/09/24 | 229 | 236 | 229 | 236 | 26,000 |
| 2008/09/22 | 231 | 233 | 230 | 230 | 58,000 |
| 2008/09/19 | 242 | 242 | 228 | 232 | 109,000 |
| 2008/09/18 | 229 | 255 | 225 | 250 | 77,000 |
| 2008/09/17 | 227 | 229 | 227 | 228 | 22,000 |
| 2008/09/16 | 225 | 228 | 224 | 226 | 47,000 |
| 2008/09/12 | 224 | 230 | 224 | 230 | 59,000 |
| 2008/09/11 | 226 | 229 | 226 | 228 | 23,000 |
| 2008/09/10 | 226 | 230 | 226 | 228 | 59,000 |
| 2008/09/09 | 228 | 228 | 226 | 227 | 13,000 |
| 2008/09/08 | 222 | 230 | 222 | 228 | 27,000 |
| 2008/09/05 | 226 | 226 | 222 | 225 | 45,000 |
| 2008/09/04 | 228 | 231 | 228 | 229 | 45,000 |
| 2008/09/03 | 227 | 229 | 227 | 229 | 24,000 |
| 2008/09/02 | 225 | 226 | 224 | 225 | 20,000 |
| 2008/09/01 | 229 | 229 | 224 | 225 | 26,000 |
| 2008/08/29 | 223 | 228 | 223 | 228 | 23,000 |
| 2008/08/28 | 223 | 223 | 222 | 222 | 11,000 |
| 2008/08/27 | 220 | 223 | 220 | 223 | 30,000 |
| 2008/08/26 | 226 | 228 | 220 | 225 | 52,000 |
| 2008/08/25 | 231 | 231 | 228 | 229 | 29,000 |
| 2008/08/22 | 226 | 226 | 223 | 226 | 16,000 |
| 2008/08/21 | 225 | 225 | 224 | 224 | 15,000 |
| 2008/08/20 | 227 | 227 | 226 | 227 | 9,000 |
| 2008/08/19 | 227 | 227 | 225 | 226 | 15,000 |
| 2008/08/18 | 225 | 230 | 224 | 228 | 22,000 |
| 2008/08/15 | 220 | 225 | 220 | 225 | 11,000 |
| 2008/08/14 | 219 | 223 | 219 | 222 | 22,000 |
| 2008/08/13 | 227 | 227 | 223 | 223 | 22,000 |
| 2008/08/12 | 228 | 229 | 227 | 227 | 30,000 |
| 2008/08/11 | 231 | 232 | 228 | 228 | 30,000 |
| 2008/08/08 | 231 | 232 | 230 | 231 | 39,000 |
| 2008/08/07 | 235 | 235 | 232 | 233 | 15,000 |
| 2008/08/06 | 233 | 235 | 233 | 235 | 29,000 |
| 2008/08/05 | 233 | 235 | 232 | 233 | 21,000 |
| 2008/08/04 | 232 | 232 | 232 | 232 | 9,000 |
| 2008/08/01 | 235 | 236 | 233 | 233 | 11,000 |
| 2008/07/31 | 237 | 240 | 235 | 237 | 23,000 |
| 2008/07/30 | 234 | 239 | 234 | 238 | 37,000 |
| 2008/07/29 | 232 | 233 | 230 | 233 | 36,000 |
| 2008/07/28 | 236 | 238 | 235 | 235 | 18,000 |
| 2008/07/25 | 237 | 238 | 235 | 235 | 31,000 |
| 2008/07/24 | 236 | 240 | 235 | 240 | 66,000 |
| 2008/07/23 | 232 | 236 | 232 | 235 | 41,000 |
| 2008/07/22 | 232 | 233 | 231 | 232 | 16,000 |
| 2008/07/18 | 231 | 232 | 229 | 229 | 11,000 |
| 2008/07/17 | 231 | 233 | 229 | 231 | 24,000 |
| 2008/07/16 | 229 | 231 | 229 | 230 | 25,000 |
| 2008/07/15 | 231 | 231 | 229 | 229 | 44,000 |
| 2008/07/14 | 230 | 233 | 230 | 230 | 26,000 |
| 2008/07/11 | 229 | 230 | 229 | 230 | 22,000 |
| 2008/07/10 | 230 | 232 | 229 | 229 | 27,000 |
| 2008/07/09 | 232 | 232 | 230 | 230 | 36,000 |
| 2008/07/08 | 231 | 233 | 230 | 230 | 40,000 |
| 2008/07/07 | 232 | 233 | 231 | 231 | 32,000 |
| 2008/07/04 | 235 | 238 | 232 | 232 | 37,000 |
| 2008/07/03 | 231 | 233 | 229 | 233 | 82,000 |
| 2008/07/02 | 239 | 239 | 233 | 233 | 61,000 |
| 2008/07/01 | 238 | 239 | 237 | 238 | 26,000 |
| 2008/06/30 | 242 | 248 | 232 | 237 | 100,000 |
| 2008/06/27 | 231 | 235 | 231 | 232 | 46,000 |
| 2008/06/26 | 237 | 237 | 236 | 236 | 15,000 |
| 2008/06/25 | 236 | 236 | 234 | 235 | 37,000 |
| 2008/06/24 | 233 | 236 | 233 | 236 | 19,000 |
| 2008/06/23 | 232 | 233 | 230 | 233 | 32,000 |
| 2008/06/20 | 234 | 236 | 233 | 233 | 77,000 |
| 2008/06/19 | 234 | 235 | 232 | 233 | 60,000 |
| 2008/06/18 | 237 | 237 | 235 | 236 | 27,000 |
| 2008/06/17 | 233 | 237 | 233 | 236 | 57,000 |
| 2008/06/16 | 232 | 235 | 232 | 234 | 32,000 |
| 2008/06/13 | 234 | 235 | 231 | 231 | 84,000 |
| 2008/06/12 | 232 | 235 | 231 | 235 | 69,000 |
| 2008/06/11 | 232 | 234 | 230 | 231 | 65,000 |
| 2008/06/10 | 237 | 237 | 233 | 233 | 57,000 |
| 2008/06/09 | 233 | 236 | 233 | 233 | 84,000 |
| 2008/06/06 | 240 | 247 | 238 | 239 | 103,000 |
| 2008/06/05 | 232 | 236 | 232 | 235 | 42,000 |
| 2008/06/04 | 232 | 234 | 232 | 233 | 22,000 |
| 2008/06/03 | 233 | 234 | 231 | 232 | 43,000 |
| 2008/06/02 | 234 | 239 | 234 | 236 | 59,000 |
| 2008/05/30 | 230 | 235 | 230 | 233 | 52,000 |
| 2008/05/29 | 229 | 232 | 228 | 232 | 31,000 |
| 2008/05/28 | 235 | 235 | 228 | 228 | 38,000 |
| 2008/05/27 | 229 | 235 | 229 | 235 | 72,000 |
| 2008/05/26 | 230 | 230 | 228 | 228 | 50,000 |
| 2008/05/23 | 227 | 230 | 227 | 228 | 49,000 |
| 2008/05/22 | 224 | 227 | 224 | 227 | 16,000 |
| 2008/05/21 | 228 | 231 | 226 | 227 | 56,000 |
| 2008/05/20 | 235 | 236 | 233 | 233 | 47,000 |
| 2008/05/19 | 235 | 238 | 234 | 235 | 83,000 |
| 2008/05/16 | 236 | 236 | 232 | 232 | 30,000 |
| 2008/05/15 | 233 | 235 | 231 | 232 | 56,000 |
| 2008/05/14 | 229 | 237 | 225 | 235 | 118,000 |
| 2008/05/13 | 228 | 230 | 227 | 230 | 25,000 |
| 2008/05/12 | 227 | 229 | 225 | 227 | 21,000 |
| 2008/05/09 | 233 | 236 | 230 | 230 | 31,000 |
| 2008/05/08 | 235 | 239 | 229 | 232 | 43,000 |
| 2008/05/07 | 228 | 234 | 227 | 232 | 42,000 |
| 2008/05/02 | 224 | 229 | 224 | 227 | 25,000 |
| 2008/05/01 | 227 | 227 | 223 | 223 | 38,000 |
| 2008/04/30 | 230 | 230 | 225 | 229 | 39,000 |
| 2008/04/28 | 224 | 228 | 224 | 226 | 42,000 |
| 2008/04/25 | 226 | 227 | 222 | 223 | 49,000 |
| 2008/04/24 | 222 | 224 | 220 | 221 | 37,000 |
| 2008/04/23 | 213 | 217 | 212 | 216 | 30,000 |
| 2008/04/22 | 219 | 219 | 215 | 216 | 33,000 |
| 2008/04/21 | 220 | 228 | 219 | 220 | 121,000 |
| 2008/04/18 | 216 | 218 | 216 | 218 | 30,000 |
| 2008/04/17 | 212 | 212 | 210 | 212 | 40,000 |
| 2008/04/16 | 211 | 211 | 207 | 208 | 44,000 |
| 2008/04/15 | 205 | 209 | 205 | 207 | 27,000 |
| 2008/04/14 | 210 | 211 | 205 | 206 | 43,000 |
| 2008/04/11 | 208 | 213 | 208 | 213 | 111,000 |
| 2008/04/10 | 210 | 212 | 210 | 212 | 33,000 |
| 2008/04/09 | 218 | 219 | 211 | 211 | 65,000 |
| 2008/04/08 | 221 | 224 | 219 | 220 | 55,000 |
| 2008/04/07 | 217 | 221 | 216 | 221 | 44,000 |
| 2008/04/04 | 217 | 219 | 215 | 217 | 26,000 |
| 2008/04/03 | 214 | 217 | 211 | 217 | 56,000 |
| 2008/04/02 | 215 | 218 | 213 | 215 | 25,000 |
| 2008/04/01 | 208 | 212 | 208 | 210 | 44,000 |
| 2008/03/31 | 210 | 211 | 208 | 209 | 22,000 |
| 2008/03/28 | 213 | 215 | 213 | 215 | 28,000 |
| 2008/03/27 | 208 | 214 | 208 | 213 | 28,000 |
| 2008/03/26 | 215 | 216 | 212 | 215 | 32,000 |
| 2008/03/25 | 221 | 221 | 215 | 217 | 118,000 |
| 2008/03/24 | 217 | 217 | 212 | 214 | 77,000 |
| 2008/03/21 | 202 | 207 | 202 | 207 | 144,000 |
| 2008/03/19 | 201 | 202 | 200 | 202 | 70,000 |
| 2008/03/18 | 197 | 201 | 195 | 195 | 117,000 |
| 2008/03/17 | 193 | 200 | 193 | 200 | 127,000 |
| 2008/03/14 | 202 | 205 | 191 | 196 | 478,000 |
| 2008/03/13 | 220 | 221 | 207 | 207 | 235,000 |
| 2008/03/12 | 230 | 233 | 222 | 224 | 112,000 |
| 2008/03/11 | 229 | 229 | 226 | 226 | 67,000 |
| 2008/03/10 | 228 | 235 | 226 | 226 | 73,000 |
| 2008/03/07 | 232 | 237 | 227 | 228 | 85,000 |
| 2008/03/06 | 230 | 240 | 227 | 235 | 59,000 |
| 2008/03/05 | 231 | 233 | 226 | 228 | 76,000 |
| 2008/03/04 | 238 | 238 | 233 | 233 | 41,000 |
| 2008/03/03 | 238 | 239 | 231 | 233 | 87,000 |
| 2008/02/29 | 243 | 245 | 240 | 240 | 47,000 |
| 2008/02/28 | 246 | 247 | 244 | 244 | 33,000 |
| 2008/02/27 | 245 | 247 | 244 | 244 | 95,000 |
| 2008/02/26 | 252 | 252 | 243 | 244 | 59,000 |
| 2008/02/25 | 248 | 253 | 245 | 248 | 113,000 |
| 2008/02/22 | 245 | 249 | 242 | 243 | 52,000 |
| 2008/02/21 | 243 | 255 | 243 | 248 | 49,000 |
| 2008/02/20 | 248 | 249 | 239 | 241 | 70,000 |
| 2008/02/19 | 246 | 249 | 245 | 245 | 82,000 |
| 2008/02/18 | 244 | 255 | 244 | 246 | 81,000 |
| 2008/02/15 | 242 | 250 | 242 | 249 | 81,000 |
| 2008/02/14 | 245 | 252 | 243 | 245 | 103,000 |
| 2008/02/13 | 240 | 244 | 240 | 242 | 33,000 |
| 2008/02/12 | 238 | 239 | 236 | 238 | 52,000 |
| 2008/02/08 | 241 | 247 | 241 | 241 | 38,000 |
| 2008/02/07 | 240 | 245 | 240 | 243 | 49,000 |
| 2008/02/06 | 244 | 247 | 242 | 242 | 57,000 |
| 2008/02/05 | 249 | 256 | 249 | 251 | 56,000 |
| 2008/02/04 | 254 | 256 | 245 | 249 | 58,000 |
| 2008/02/01 | 246 | 251 | 246 | 246 | 71,000 |
| 2008/01/31 | 239 | 246 | 235 | 246 | 81,000 |
| 2008/01/30 | 242 | 249 | 236 | 239 | 76,000 |
| 2008/01/29 | 242 | 246 | 242 | 242 | 33,000 |
| 2008/01/28 | 235 | 245 | 235 | 238 | 62,000 |
| 2008/01/25 | 239 | 243 | 238 | 240 | 61,000 |
| 2008/01/24 | 230 | 234 | 230 | 234 | 45,000 |
| 2008/01/23 | 227 | 235 | 226 | 228 | 82,000 |
| 2008/01/22 | 232 | 232 | 224 | 224 | 73,000 |
| 2008/01/21 | 244 | 244 | 237 | 237 | 74,000 |
| 2008/01/18 | 235 | 244 | 235 | 243 | 65,000 |
| 2008/01/17 | 236 | 240 | 235 | 238 | 87,000 |
| 2008/01/16 | 239 | 244 | 229 | 235 | 100,000 |
| 2008/01/15 | 263 | 263 | 247 | 248 | 172,000 |
| 2008/01/11 | 270 | 272 | 263 | 263 | 85,000 |
| 2008/01/10 | 267 | 272 | 267 | 269 | 80,000 |
| 2008/01/09 | 262 | 265 | 260 | 265 | 91,000 |
| 2008/01/08 | 260 | 264 | 260 | 261 | 72,000 |
| 2008/01/07 | 262 | 264 | 260 | 263 | 109,000 |
| 2008/01/04 | 274 | 274 | 264 | 264 | 63,000 |