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 |
|---|---|---|---|---|---|
| 2009/12/30 | 186 | 186 | 183 | 185 | 12,000 |
| 2009/12/29 | 186 | 186 | 185 | 186 | 16,000 |
| 2009/12/28 | 181 | 183 | 181 | 182 | 21,000 |
| 2009/12/25 | 187 | 187 | 183 | 183 | 41,000 |
| 2009/12/24 | 182 | 184 | 182 | 183 | 16,000 |
| 2009/12/22 | 183 | 184 | 182 | 183 | 22,000 |
| 2009/12/21 | 180 | 181 | 180 | 181 | 21,000 |
| 2009/12/18 | 183 | 183 | 181 | 182 | 22,000 |
| 2009/12/17 | 182 | 184 | 182 | 183 | 9,000 |
| 2009/12/16 | 182 | 184 | 181 | 182 | 25,000 |
| 2009/12/15 | 184 | 184 | 182 | 182 | 15,000 |
| 2009/12/14 | 185 | 186 | 182 | 184 | 21,000 |
| 2009/12/11 | 180 | 185 | 180 | 182 | 39,000 |
| 2009/12/10 | 185 | 185 | 182 | 182 | 10,000 |
| 2009/12/09 | 185 | 186 | 176 | 180 | 38,000 |
| 2009/12/08 | 187 | 187 | 185 | 185 | 32,000 |
| 2009/12/07 | 182 | 184 | 178 | 182 | 21,000 |
| 2009/12/04 | 180 | 180 | 177 | 178 | 11,000 |
| 2009/12/03 | 178 | 183 | 178 | 180 | 18,000 |
| 2009/12/02 | 177 | 180 | 177 | 180 | 18,000 |
| 2009/12/01 | 175 | 183 | 175 | 181 | 16,000 |
| 2009/11/30 | 171 | 174 | 171 | 174 | 17,000 |
| 2009/11/27 | 170 | 172 | 170 | 172 | 16,000 |
| 2009/11/26 | 172 | 173 | 171 | 173 | 11,000 |
| 2009/11/25 | 178 | 178 | 173 | 174 | 27,000 |
| 2009/11/24 | 176 | 176 | 172 | 174 | 23,000 |
| 2009/11/20 | 173 | 174 | 173 | 173 | 18,000 |
| 2009/11/19 | 175 | 176 | 174 | 175 | 20,000 |
| 2009/11/18 | 178 | 181 | 178 | 179 | 12,000 |
| 2009/11/17 | 183 | 183 | 179 | 182 | 21,000 |
| 2009/11/16 | 183 | 185 | 183 | 183 | 12,000 |
| 2009/11/13 | 183 | 184 | 183 | 184 | 11,000 |
| 2009/11/12 | 181 | 184 | 181 | 184 | 13,000 |
| 2009/11/11 | 185 | 185 | 184 | 185 | 5,000 |
| 2009/11/10 | 182 | 186 | 182 | 185 | 17,000 |
| 2009/11/09 | 182 | 183 | 180 | 183 | 12,000 |
| 2009/11/06 | 188 | 188 | 180 | 182 | 30,000 |
| 2009/11/05 | 184 | 185 | 183 | 183 | 11,000 |
| 2009/11/04 | 183 | 184 | 183 | 184 | 9,000 |
| 2009/11/02 | 182 | 186 | 182 | 183 | 32,000 |
| 2009/10/30 | 189 | 190 | 186 | 187 | 27,000 |
| 2009/10/29 | 191 | 191 | 188 | 188 | 24,000 |
| 2009/10/28 | 186 | 189 | 186 | 189 | 24,000 |
| 2009/10/27 | 193 | 194 | 189 | 189 | 22,000 |
| 2009/10/26 | 193 | 194 | 193 | 194 | 32,000 |
| 2009/10/23 | 191 | 193 | 191 | 191 | 15,000 |
| 2009/10/22 | 192 | 192 | 190 | 191 | 14,000 |
| 2009/10/21 | 190 | 192 | 190 | 192 | 6,000 |
| 2009/10/20 | 192 | 193 | 190 | 192 | 18,000 |
| 2009/10/19 | 191 | 191 | 190 | 191 | 13,000 |
| 2009/10/16 | 191 | 191 | 190 | 190 | 9,000 |
| 2009/10/15 | 189 | 192 | 189 | 191 | 19,000 |
| 2009/10/14 | 192 | 192 | 190 | 191 | 21,000 |
| 2009/10/13 | 190 | 191 | 190 | 191 | 15,000 |
| 2009/10/09 | 191 | 193 | 191 | 192 | 10,000 |
| 2009/10/08 | 192 | 193 | 191 | 191 | 28,000 |
| 2009/10/07 | 196 | 197 | 196 | 197 | 7,000 |
| 2009/10/06 | 198 | 198 | 190 | 196 | 22,000 |
| 2009/10/05 | 200 | 200 | 197 | 200 | 14,000 |
| 2009/10/02 | 197 | 199 | 195 | 198 | 17,000 |
| 2009/10/01 | 204 | 204 | 199 | 199 | 9,000 |
| 2009/09/30 | 205 | 205 | 197 | 202 | 14,000 |
| 2009/09/29 | 201 | 206 | 198 | 206 | 14,000 |
| 2009/09/28 | 200 | 202 | 185 | 201 | 17,000 |
| 2009/09/25 | 207 | 207 | 200 | 200 | 33,000 |
| 2009/09/24 | 210 | 210 | 202 | 208 | 37,000 |
| 2009/09/18 | 194 | 211 | 194 | 201 | 100,000 |
| 2009/09/17 | 198 | 199 | 198 | 199 | 6,000 |
| 2009/09/16 | 200 | 200 | 198 | 198 | 13,000 |
| 2009/09/15 | 198 | 198 | 198 | 198 | 17,000 |
| 2009/09/14 | 196 | 200 | 196 | 198 | 14,000 |
| 2009/09/11 | 204 | 204 | 198 | 198 | 57,000 |
| 2009/09/10 | 198 | 201 | 197 | 199 | 17,000 |
| 2009/09/09 | 197 | 199 | 197 | 199 | 2,000 |
| 2009/09/08 | 200 | 200 | 198 | 198 | 20,000 |
| 2009/09/07 | 199 | 199 | 196 | 196 | 11,000 |
| 2009/09/04 | 196 | 200 | 196 | 196 | 23,000 |
| 2009/09/03 | 196 | 199 | 196 | 197 | 14,000 |
| 2009/09/02 | 200 | 200 | 196 | 198 | 26,000 |
| 2009/09/01 | 203 | 203 | 203 | 203 | 12,000 |
| 2009/08/31 | 204 | 204 | 201 | 201 | 19,000 |
| 2009/08/28 | 201 | 203 | 200 | 203 | 14,000 |
| 2009/08/27 | 201 | 203 | 200 | 201 | 20,000 |
| 2009/08/26 | 201 | 203 | 201 | 203 | 10,000 |
| 2009/08/25 | 202 | 202 | 201 | 201 | 27,000 |
| 2009/08/24 | 201 | 203 | 201 | 203 | 35,000 |
| 2009/08/21 | 200 | 202 | 199 | 201 | 21,000 |
| 2009/08/20 | 200 | 202 | 199 | 202 | 14,000 |
| 2009/08/19 | 198 | 200 | 198 | 198 | 17,000 |
| 2009/08/18 | 197 | 202 | 197 | 198 | 15,000 |
| 2009/08/17 | 201 | 203 | 197 | 198 | 20,000 |
| 2009/08/14 | 198 | 201 | 198 | 200 | 24,000 |
| 2009/08/13 | 199 | 199 | 198 | 199 | 16,000 |
| 2009/08/12 | 199 | 200 | 198 | 199 | 23,000 |
| 2009/08/11 | 199 | 200 | 198 | 199 | 16,000 |
| 2009/08/10 | 202 | 202 | 199 | 199 | 8,000 |
| 2009/08/07 | 202 | 202 | 197 | 199 | 24,000 |
| 2009/08/06 | 201 | 202 | 201 | 202 | 8,000 |
| 2009/08/05 | 201 | 203 | 201 | 203 | 20,000 |
| 2009/08/04 | 199 | 201 | 199 | 200 | 13,000 |
| 2009/08/03 | 200 | 200 | 199 | 199 | 37,000 |
| 2009/07/31 | 201 | 201 | 198 | 199 | 39,000 |
| 2009/07/30 | 198 | 200 | 194 | 200 | 90,000 |
| 2009/07/29 | 197 | 198 | 196 | 198 | 8,000 |
| 2009/07/28 | 199 | 199 | 197 | 197 | 4,000 |
| 2009/07/27 | 200 | 202 | 196 | 196 | 42,000 |
| 2009/07/24 | 194 | 198 | 194 | 198 | 32,000 |
| 2009/07/23 | 193 | 195 | 193 | 193 | 17,000 |
| 2009/07/22 | 190 | 192 | 190 | 192 | 28,000 |
| 2009/07/21 | 191 | 192 | 190 | 190 | 17,000 |
| 2009/07/17 | 190 | 191 | 190 | 190 | 9,000 |
| 2009/07/16 | 191 | 193 | 189 | 189 | 24,000 |
| 2009/07/15 | 195 | 195 | 189 | 189 | 19,000 |
| 2009/07/14 | 195 | 195 | 190 | 192 | 28,000 |
| 2009/07/13 | 191 | 193 | 190 | 190 | 28,000 |
| 2009/07/10 | 193 | 198 | 192 | 197 | 24,000 |
| 2009/07/09 | 190 | 194 | 189 | 189 | 56,000 |
| 2009/07/08 | 198 | 199 | 196 | 196 | 41,000 |
| 2009/07/07 | 199 | 202 | 196 | 202 | 23,000 |
| 2009/07/06 | 200 | 202 | 196 | 197 | 15,000 |
| 2009/07/03 | 199 | 199 | 194 | 199 | 22,000 |
| 2009/07/02 | 205 | 205 | 201 | 201 | 18,000 |
| 2009/07/01 | 202 | 204 | 202 | 202 | 8,000 |
| 2009/06/30 | 201 | 203 | 201 | 203 | 20,000 |
| 2009/06/29 | 208 | 208 | 200 | 201 | 46,000 |
| 2009/06/26 | 199 | 199 | 191 | 198 | 25,000 |
| 2009/06/25 | 197 | 197 | 195 | 196 | 30,000 |
| 2009/06/24 | 192 | 195 | 191 | 194 | 15,000 |
| 2009/06/23 | 192 | 193 | 189 | 190 | 28,000 |
| 2009/06/22 | 193 | 198 | 192 | 196 | 32,000 |
| 2009/06/19 | 190 | 193 | 189 | 192 | 20,000 |
| 2009/06/18 | 192 | 193 | 187 | 189 | 30,000 |
| 2009/06/17 | 191 | 195 | 191 | 193 | 15,000 |
| 2009/06/16 | 197 | 198 | 194 | 195 | 31,000 |
| 2009/06/15 | 196 | 204 | 195 | 201 | 31,000 |
| 2009/06/12 | 187 | 194 | 187 | 192 | 71,000 |
| 2009/06/11 | 195 | 195 | 188 | 188 | 35,000 |
| 2009/06/10 | 190 | 193 | 190 | 193 | 18,000 |
| 2009/06/09 | 192 | 192 | 189 | 189 | 10,000 |
| 2009/06/08 | 191 | 193 | 191 | 191 | 23,000 |
| 2009/06/05 | 193 | 193 | 187 | 190 | 25,000 |
| 2009/06/04 | 187 | 192 | 187 | 188 | 29,000 |
| 2009/06/03 | 186 | 187 | 186 | 186 | 11,000 |
| 2009/06/02 | 187 | 190 | 187 | 187 | 24,000 |
| 2009/06/01 | 183 | 187 | 183 | 187 | 37,000 |
| 2009/05/29 | 184 | 186 | 183 | 185 | 22,000 |
| 2009/05/28 | 184 | 186 | 182 | 183 | 28,000 |
| 2009/05/27 | 184 | 185 | 181 | 184 | 27,000 |
| 2009/05/26 | 185 | 186 | 184 | 186 | 21,000 |
| 2009/05/25 | 182 | 183 | 182 | 183 | 25,000 |
| 2009/05/22 | 180 | 180 | 179 | 179 | 14,000 |
| 2009/05/21 | 177 | 178 | 177 | 178 | 6,000 |
| 2009/05/20 | 177 | 180 | 177 | 179 | 18,000 |
| 2009/05/19 | 176 | 179 | 176 | 179 | 19,000 |
| 2009/05/18 | 177 | 177 | 176 | 177 | 17,000 |
| 2009/05/15 | 179 | 179 | 179 | 179 | 11,000 |
| 2009/05/14 | 178 | 179 | 178 | 178 | 15,000 |
| 2009/05/13 | 179 | 180 | 179 | 180 | 8,000 |
| 2009/05/12 | 181 | 182 | 180 | 180 | 17,000 |
| 2009/05/11 | 182 | 183 | 182 | 183 | 14,000 |
| 2009/05/08 | 181 | 183 | 179 | 183 | 17,000 |
| 2009/05/07 | 178 | 182 | 178 | 180 | 40,000 |
| 2009/05/01 | 177 | 179 | 175 | 176 | 35,000 |
| 2009/04/30 | 179 | 179 | 176 | 176 | 8,000 |
| 2009/04/28 | 177 | 180 | 175 | 175 | 22,000 |
| 2009/04/27 | 180 | 180 | 177 | 177 | 26,000 |
| 2009/04/24 | 175 | 178 | 175 | 177 | 20,000 |
| 2009/04/23 | 175 | 176 | 175 | 176 | 19,000 |
| 2009/04/22 | 177 | 177 | 173 | 174 | 30,000 |
| 2009/04/21 | 180 | 180 | 178 | 178 | 17,000 |
| 2009/04/20 | 182 | 182 | 182 | 182 | 7,000 |
| 2009/04/17 | 182 | 182 | 182 | 182 | 10,000 |
| 2009/04/16 | 180 | 182 | 180 | 181 | 9,000 |
| 2009/04/15 | 183 | 183 | 182 | 182 | 6,000 |
| 2009/04/14 | 179 | 184 | 178 | 183 | 44,000 |
| 2009/04/13 | 181 | 183 | 179 | 182 | 22,000 |
| 2009/04/10 | 183 | 183 | 180 | 182 | 6,000 |
| 2009/04/09 | 177 | 181 | 176 | 181 | 21,000 |
| 2009/04/08 | 177 | 178 | 177 | 177 | 9,000 |
| 2009/04/07 | 180 | 180 | 178 | 179 | 14,000 |
| 2009/04/06 | 176 | 184 | 176 | 181 | 45,000 |
| 2009/04/03 | 179 | 181 | 175 | 176 | 38,000 |
| 2009/04/02 | 183 | 184 | 179 | 179 | 21,000 |
| 2009/04/01 | 179 | 180 | 177 | 180 | 27,000 |
| 2009/03/31 | 181 | 184 | 177 | 184 | 21,000 |
| 2009/03/30 | 178 | 184 | 178 | 184 | 21,000 |
| 2009/03/27 | 185 | 185 | 181 | 183 | 27,000 |
| 2009/03/26 | 187 | 189 | 186 | 188 | 21,000 |
| 2009/03/25 | 181 | 189 | 181 | 186 | 61,000 |
| 2009/03/24 | 183 | 183 | 176 | 181 | 57,000 |
| 2009/03/23 | 175 | 177 | 172 | 176 | 65,000 |
| 2009/03/19 | 175 | 176 | 173 | 173 | 67,000 |
| 2009/03/18 | 174 | 176 | 172 | 172 | 43,000 |
| 2009/03/17 | 176 | 178 | 173 | 174 | 41,000 |
| 2009/03/16 | 176 | 176 | 173 | 173 | 27,000 |
| 2009/03/13 | 176 | 177 | 172 | 174 | 106,000 |
| 2009/03/12 | 173 | 173 | 172 | 173 | 11,000 |
| 2009/03/11 | 177 | 177 | 172 | 172 | 11,000 |
| 2009/03/10 | 174 | 177 | 172 | 174 | 16,000 |
| 2009/03/09 | 174 | 175 | 174 | 175 | 8,000 |
| 2009/03/06 | 179 | 179 | 175 | 177 | 35,000 |
| 2009/03/05 | 176 | 179 | 175 | 179 | 34,000 |
| 2009/03/04 | 171 | 171 | 168 | 171 | 11,000 |
| 2009/03/03 | 171 | 172 | 170 | 172 | 14,000 |
| 2009/03/02 | 175 | 176 | 173 | 176 | 9,000 |
| 2009/02/27 | 175 | 179 | 175 | 178 | 24,000 |
| 2009/02/26 | 174 | 177 | 173 | 177 | 14,000 |
| 2009/02/25 | 177 | 177 | 174 | 175 | 30,000 |
| 2009/02/24 | 170 | 170 | 168 | 170 | 12,000 |
| 2009/02/23 | 173 | 173 | 170 | 171 | 10,000 |
| 2009/02/20 | 176 | 176 | 171 | 171 | 25,000 |
| 2009/02/19 | 175 | 175 | 172 | 173 | 8,000 |
| 2009/02/18 | 171 | 174 | 171 | 174 | 9,000 |
| 2009/02/17 | 171 | 173 | 171 | 173 | 6,000 |
| 2009/02/16 | 174 | 176 | 173 | 173 | 16,000 |
| 2009/02/13 | 171 | 171 | 169 | 170 | 19,000 |
| 2009/02/12 | 170 | 170 | 170 | 170 | 4,000 |
| 2009/02/10 | 169 | 172 | 169 | 170 | 16,000 |
| 2009/02/09 | 170 | 172 | 170 | 172 | 8,000 |
| 2009/02/06 | 170 | 172 | 170 | 172 | 10,000 |
| 2009/02/05 | 171 | 175 | 171 | 171 | 14,000 |
| 2009/02/04 | 171 | 172 | 169 | 171 | 18,000 |
| 2009/02/03 | 168 | 174 | 168 | 174 | 14,000 |
| 2009/02/02 | 171 | 172 | 170 | 172 | 12,000 |
| 2009/01/30 | 173 | 176 | 171 | 176 | 11,000 |
| 2009/01/29 | 174 | 175 | 173 | 175 | 26,000 |
| 2009/01/28 | 169 | 174 | 169 | 174 | 20,000 |
| 2009/01/27 | 171 | 174 | 171 | 174 | 18,000 |
| 2009/01/26 | 171 | 173 | 168 | 171 | 52,000 |
| 2009/01/23 | 169 | 169 | 166 | 167 | 22,000 |
| 2009/01/22 | 168 | 169 | 167 | 169 | 23,000 |
| 2009/01/21 | 166 | 167 | 166 | 167 | 18,000 |
| 2009/01/20 | 171 | 171 | 167 | 170 | 29,000 |
| 2009/01/19 | 171 | 175 | 170 | 171 | 11,000 |
| 2009/01/16 | 174 | 174 | 167 | 170 | 31,000 |
| 2009/01/15 | 167 | 172 | 167 | 169 | 24,000 |
| 2009/01/14 | 171 | 173 | 169 | 171 | 21,000 |
| 2009/01/13 | 174 | 174 | 170 | 171 | 28,000 |
| 2009/01/09 | 178 | 179 | 175 | 175 | 15,000 |
| 2009/01/08 | 181 | 181 | 177 | 178 | 16,000 |
| 2009/01/07 | 178 | 182 | 175 | 181 | 35,000 |
| 2009/01/06 | 175 | 176 | 172 | 173 | 19,000 |
| 2009/01/05 | 170 | 172 | 170 | 172 | 9,000 |