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 |
---|---|---|---|---|---|
2012/12/28 | 206 | 234 | 206 | 215 | 331,000 |
2012/12/27 | 205 | 209 | 203 | 209 | 59,000 |
2012/12/26 | 203 | 205 | 200 | 205 | 54,000 |
2012/12/25 | 199 | 205 | 196 | 203 | 70,000 |
2012/12/21 | 193 | 197 | 193 | 196 | 44,000 |
2012/12/20 | 191 | 193 | 190 | 193 | 27,000 |
2012/12/19 | 190 | 192 | 189 | 192 | 17,000 |
2012/12/18 | 188 | 190 | 188 | 189 | 14,000 |
2012/12/17 | 189 | 190 | 186 | 188 | 15,000 |
2012/12/14 | 188 | 189 | 188 | 189 | 39,000 |
2012/12/13 | 187 | 187 | 185 | 186 | 10,000 |
2012/12/12 | 185 | 187 | 185 | 187 | 15,000 |
2012/12/11 | 187 | 187 | 187 | 187 | 6,000 |
2012/12/10 | 190 | 190 | 189 | 189 | 5,000 |
2012/12/07 | 189 | 189 | 189 | 189 | 3,000 |
2012/12/06 | 188 | 189 | 188 | 189 | 6,000 |
2012/12/05 | 184 | 188 | 184 | 188 | 9,000 |
2012/12/04 | 189 | 189 | 186 | 186 | 23,000 |
2012/12/03 | 189 | 189 | 187 | 187 | 3,000 |
2012/11/30 | 188 | 188 | 185 | 186 | 8,000 |
2012/11/29 | 184 | 185 | 183 | 183 | 5,000 |
2012/11/28 | 187 | 187 | 180 | 182 | 22,000 |
2012/11/27 | 181 | 188 | 181 | 188 | 28,000 |
2012/11/26 | 184 | 185 | 181 | 181 | 37,000 |
2012/11/22 | 181 | 185 | 181 | 184 | 22,000 |
2012/11/21 | 180 | 183 | 180 | 181 | 10,000 |
2012/11/20 | 178 | 182 | 178 | 179 | 20,000 |
2012/11/19 | 180 | 182 | 179 | 182 | 7,000 |
2012/11/16 | 176 | 182 | 176 | 182 | 10,000 |
2012/11/15 | 175 | 178 | 175 | 177 | 23,000 |
2012/11/14 | 174 | 174 | 174 | 174 | 3,000 |
2012/11/13 | 175 | 175 | 174 | 175 | 13,000 |
2012/11/12 | 173 | 175 | 173 | 174 | 7,000 |
2012/11/09 | 176 | 177 | 176 | 176 | 9,000 |
2012/11/08 | 177 | 177 | 177 | 177 | 1,000 |
2012/11/07 | 176 | 176 | 176 | 176 | 1,000 |
2012/11/06 | 176 | 176 | 175 | 175 | 7,000 |
2012/11/05 | 177 | 181 | 177 | 177 | 16,000 |
2012/11/02 | 178 | 182 | 178 | 182 | 8,000 |
2012/11/01 | 175 | 177 | 175 | 175 | 7,000 |
2012/10/31 | 175 | 175 | 174 | 175 | 24,000 |
2012/10/30 | 178 | 180 | 177 | 177 | 17,000 |
2012/10/29 | 181 | 184 | 179 | 180 | 6,000 |
2012/10/26 | 185 | 185 | 180 | 184 | 11,000 |
2012/10/25 | 180 | 181 | 180 | 181 | 20,000 |
2012/10/24 | 179 | 182 | 178 | 182 | 16,000 |
2012/10/23 | 185 | 185 | 181 | 182 | 5,000 |
2012/10/22 | 178 | 185 | 178 | 180 | 15,000 |
2012/10/19 | 179 | 182 | 178 | 182 | 11,000 |
2012/10/18 | 174 | 180 | 174 | 178 | 12,000 |
2012/10/17 | 175 | 177 | 175 | 177 | 5,000 |
2012/10/16 | 173 | 173 | 173 | 173 | 5,000 |
2012/10/15 | 172 | 173 | 171 | 171 | 7,000 |
2012/10/12 | 170 | 173 | 168 | 169 | 12,000 |
2012/10/11 | 169 | 172 | 169 | 170 | 8,000 |
2012/10/10 | 170 | 172 | 169 | 172 | 38,000 |
2012/10/09 | 176 | 177 | 175 | 175 | 10,000 |
2012/10/05 | 179 | 179 | 175 | 177 | 8,000 |
2012/10/04 | 176 | 177 | 175 | 177 | 7,000 |
2012/10/03 | 178 | 180 | 177 | 177 | 5,000 |
2012/10/02 | 180 | 180 | 178 | 178 | 11,000 |
2012/10/01 | 181 | 182 | 180 | 180 | 13,000 |
2012/09/28 | 189 | 189 | 183 | 185 | 16,000 |
2012/09/27 | 187 | 188 | 186 | 188 | 11,000 |
2012/09/26 | 183 | 187 | 183 | 187 | 13,000 |
2012/09/25 | 188 | 188 | 187 | 188 | 26,000 |
2012/09/24 | 187 | 188 | 185 | 188 | 14,000 |
2012/09/21 | 184 | 187 | 183 | 187 | 11,000 |
2012/09/20 | 183 | 184 | 183 | 184 | 7,000 |
2012/09/19 | 184 | 184 | 181 | 183 | 12,000 |
2012/09/18 | 182 | 183 | 181 | 183 | 8,000 |
2012/09/14 | 180 | 182 | 180 | 182 | 26,000 |
2012/09/13 | 180 | 180 | 180 | 180 | 3,000 |
2012/09/12 | 175 | 178 | 175 | 178 | 3,000 |
2012/09/11 | 174 | 175 | 174 | 174 | 10,000 |
2012/09/10 | 177 | 178 | 177 | 178 | 4,000 |
2012/09/07 | 177 | 178 | 177 | 177 | 20,000 |
2012/09/06 | 181 | 181 | 177 | 180 | 9,000 |
2012/09/05 | 181 | 181 | 179 | 180 | 21,000 |
2012/09/04 | 181 | 181 | 180 | 180 | 5,000 |
2012/09/03 | 178 | 182 | 178 | 182 | 6,000 |
2012/08/31 | 180 | 180 | 179 | 179 | 11,000 |
2012/08/30 | 184 | 184 | 181 | 181 | 6,000 |
2012/08/29 | 183 | 184 | 183 | 184 | 2,000 |
2012/08/28 | 183 | 184 | 181 | 181 | 15,000 |
2012/08/27 | 188 | 188 | 183 | 183 | 21,000 |
2012/08/24 | 186 | 187 | 185 | 187 | 10,000 |
2012/08/23 | 184 | 187 | 184 | 187 | 10,000 |
2012/08/22 | 183 | 183 | 182 | 183 | 7,000 |
2012/08/21 | 183 | 183 | 182 | 182 | 13,000 |
2012/08/20 | 182 | 182 | 179 | 179 | 22,000 |
2012/08/17 | 180 | 181 | 180 | 181 | 5,000 |
2012/08/16 | 180 | 180 | 177 | 177 | 15,000 |
2012/08/15 | 180 | 180 | 177 | 178 | 10,000 |
2012/08/14 | 179 | 180 | 178 | 180 | 7,000 |
2012/08/13 | 180 | 180 | 178 | 178 | 6,000 |
2012/08/10 | 175 | 178 | 175 | 178 | 6,000 |
2012/08/09 | 176 | 178 | 176 | 178 | 8,000 |
2012/08/08 | 173 | 176 | 173 | 176 | 19,000 |
2012/08/07 | 175 | 175 | 174 | 175 | 4,000 |
2012/08/06 | 175 | 175 | 173 | 175 | 20,000 |
2012/08/03 | 176 | 176 | 175 | 176 | 5,000 |
2012/08/02 | 177 | 177 | 176 | 176 | 13,000 |
2012/08/01 | 177 | 177 | 176 | 176 | 3,000 |
2012/07/31 | 181 | 181 | 176 | 176 | 13,000 |
2012/07/30 | 176 | 180 | 176 | 180 | 12,000 |
2012/07/27 | 178 | 178 | 175 | 175 | 27,000 |
2012/07/26 | 179 | 179 | 177 | 178 | 8,000 |
2012/07/25 | 180 | 180 | 177 | 177 | 38,000 |
2012/07/24 | 175 | 178 | 175 | 178 | 15,000 |
2012/07/23 | 177 | 177 | 175 | 176 | 15,000 |
2012/07/20 | 178 | 180 | 176 | 177 | 30,000 |
2012/07/19 | 179 | 180 | 178 | 178 | 22,000 |
2012/07/18 | 179 | 179 | 178 | 179 | 3,000 |
2012/07/17 | 179 | 179 | 179 | 179 | 3,000 |
2012/07/13 | 178 | 179 | 178 | 178 | 8,000 |
2012/07/12 | 180 | 180 | 178 | 178 | 7,000 |
2012/07/11 | 181 | 182 | 180 | 180 | 5,000 |
2012/07/10 | 181 | 181 | 179 | 179 | 7,000 |
2012/07/09 | 178 | 181 | 177 | 178 | 12,000 |
2012/07/06 | 181 | 182 | 178 | 178 | 7,000 |
2012/07/05 | 180 | 181 | 179 | 179 | 6,000 |
2012/07/04 | 178 | 180 | 178 | 179 | 44,000 |
2012/07/03 | 180 | 181 | 180 | 180 | 8,000 |
2012/07/02 | 181 | 181 | 180 | 180 | 8,000 |
2012/06/29 | 177 | 181 | 177 | 180 | 41,000 |
2012/06/28 | 178 | 181 | 178 | 181 | 18,000 |
2012/06/27 | 180 | 180 | 176 | 178 | 12,000 |
2012/06/26 | 177 | 179 | 177 | 178 | 21,000 |
2012/06/25 | 180 | 180 | 177 | 177 | 22,000 |
2012/06/22 | 175 | 180 | 175 | 180 | 18,000 |
2012/06/21 | 179 | 179 | 175 | 176 | 35,000 |
2012/06/20 | 176 | 176 | 176 | 176 | 1,000 |
2012/06/19 | 174 | 176 | 174 | 176 | 13,000 |
2012/06/18 | 178 | 178 | 175 | 175 | 8,000 |
2012/06/15 | 177 | 177 | 177 | 177 | 9,000 |
2012/06/14 | 175 | 176 | 175 | 176 | 5,000 |
2012/06/13 | 176 | 176 | 175 | 175 | 9,000 |
2012/06/12 | 174 | 178 | 174 | 178 | 10,000 |
2012/06/11 | 175 | 175 | 175 | 175 | 5,000 |
2012/06/08 | 179 | 179 | 174 | 174 | 37,000 |
2012/06/07 | 176 | 176 | 175 | 176 | 10,000 |
2012/06/06 | 174 | 175 | 174 | 175 | 6,000 |
2012/06/05 | 170 | 174 | 170 | 174 | 7,000 |
2012/06/04 | 169 | 171 | 169 | 170 | 32,000 |
2012/06/01 | 174 | 174 | 173 | 174 | 9,000 |
2012/05/31 | 172 | 173 | 171 | 173 | 17,000 |
2012/05/30 | 174 | 175 | 174 | 174 | 15,000 |
2012/05/29 | 173 | 175 | 173 | 174 | 9,000 |
2012/05/28 | 171 | 175 | 171 | 175 | 9,000 |
2012/05/25 | 177 | 177 | 175 | 175 | 29,000 |
2012/05/24 | 175 | 175 | 172 | 175 | 26,000 |
2012/05/23 | 175 | 175 | 175 | 175 | 10,000 |
2012/05/22 | 175 | 177 | 175 | 175 | 12,000 |
2012/05/21 | 171 | 175 | 171 | 175 | 16,000 |
2012/05/18 | 173 | 173 | 170 | 171 | 51,000 |
2012/05/17 | 177 | 178 | 176 | 178 | 10,000 |
2012/05/16 | 172 | 186 | 172 | 181 | 84,000 |
2012/05/15 | 171 | 176 | 170 | 176 | 30,000 |
2012/05/14 | 172 | 173 | 170 | 173 | 7,000 |
2012/05/11 | 177 | 177 | 176 | 176 | 14,000 |
2012/05/10 | 179 | 179 | 178 | 179 | 12,000 |
2012/05/09 | 178 | 180 | 178 | 179 | 11,000 |
2012/05/08 | 179 | 182 | 179 | 182 | 11,000 |
2012/05/07 | 180 | 182 | 180 | 182 | 11,000 |
2012/05/02 | 180 | 181 | 180 | 180 | 6,000 |
2012/05/01 | 180 | 180 | 180 | 180 | 18,000 |
2012/04/27 | 181 | 183 | 181 | 183 | 8,000 |
2012/04/26 | 183 | 183 | 183 | 183 | 3,000 |
2012/04/25 | 181 | 182 | 180 | 182 | 28,000 |
2012/04/24 | 182 | 183 | 180 | 183 | 30,000 |
2012/04/23 | 184 | 184 | 181 | 181 | 16,000 |
2012/04/20 | 185 | 185 | 180 | 180 | 11,000 |
2012/04/19 | 179 | 181 | 179 | 181 | 3,000 |
2012/04/18 | 180 | 181 | 180 | 180 | 75,000 |
2012/04/17 | 180 | 180 | 180 | 180 | 43,000 |
2012/04/16 | 176 | 180 | 176 | 180 | 15,000 |
2012/04/13 | 182 | 182 | 180 | 180 | 5,000 |
2012/04/12 | 180 | 181 | 180 | 181 | 17,000 |
2012/04/11 | 183 | 183 | 180 | 180 | 15,000 |
2012/04/10 | 186 | 186 | 182 | 182 | 8,000 |
2012/04/09 | 184 | 185 | 183 | 184 | 9,000 |
2012/04/06 | 184 | 184 | 182 | 184 | 19,000 |
2012/04/05 | 181 | 185 | 181 | 183 | 17,000 |
2012/04/04 | 183 | 184 | 182 | 182 | 25,000 |
2012/04/03 | 186 | 187 | 183 | 183 | 24,000 |
2012/04/02 | 187 | 188 | 187 | 187 | 21,000 |
2012/03/30 | 189 | 190 | 187 | 188 | 22,000 |
2012/03/29 | 191 | 191 | 188 | 189 | 14,000 |
2012/03/28 | 190 | 190 | 188 | 190 | 15,000 |
2012/03/27 | 190 | 193 | 189 | 193 | 32,000 |
2012/03/26 | 191 | 191 | 189 | 190 | 35,000 |
2012/03/23 | 192 | 194 | 189 | 192 | 34,000 |
2012/03/22 | 190 | 193 | 190 | 193 | 15,000 |
2012/03/21 | 190 | 193 | 189 | 189 | 33,000 |
2012/03/19 | 190 | 192 | 190 | 192 | 9,000 |
2012/03/16 | 191 | 192 | 189 | 189 | 12,000 |
2012/03/15 | 189 | 190 | 189 | 189 | 13,000 |
2012/03/14 | 191 | 193 | 188 | 188 | 35,000 |
2012/03/13 | 187 | 190 | 187 | 189 | 12,000 |
2012/03/12 | 186 | 188 | 186 | 188 | 23,000 |
2012/03/09 | 189 | 189 | 183 | 187 | 84,000 |
2012/03/08 | 188 | 188 | 186 | 186 | 6,000 |
2012/03/07 | 185 | 188 | 185 | 188 | 16,000 |
2012/03/06 | 189 | 189 | 186 | 187 | 10,000 |
2012/03/05 | 188 | 190 | 187 | 189 | 9,000 |
2012/03/02 | 185 | 188 | 185 | 187 | 20,000 |
2012/03/01 | 187 | 188 | 185 | 185 | 15,000 |
2012/02/29 | 188 | 188 | 186 | 186 | 28,000 |
2012/02/28 | 186 | 187 | 185 | 187 | 20,000 |
2012/02/27 | 188 | 190 | 188 | 190 | 37,000 |
2012/02/24 | 186 | 190 | 186 | 190 | 45,000 |
2012/02/23 | 187 | 187 | 185 | 185 | 23,000 |
2012/02/22 | 185 | 187 | 184 | 187 | 25,000 |
2012/02/21 | 185 | 185 | 182 | 182 | 8,000 |
2012/02/20 | 184 | 185 | 182 | 185 | 17,000 |
2012/02/17 | 181 | 183 | 181 | 181 | 3,000 |
2012/02/16 | 183 | 183 | 181 | 181 | 5,000 |
2012/02/15 | 183 | 184 | 181 | 183 | 24,000 |
2012/02/14 | 177 | 180 | 177 | 180 | 11,000 |
2012/02/13 | 177 | 178 | 177 | 178 | 6,000 |
2012/02/10 | 178 | 179 | 177 | 177 | 15,000 |
2012/02/09 | 175 | 179 | 175 | 178 | 27,000 |
2012/02/08 | 177 | 180 | 177 | 180 | 21,000 |
2012/02/07 | 179 | 179 | 177 | 177 | 22,000 |
2012/02/06 | 181 | 183 | 180 | 180 | 10,000 |
2012/02/03 | 180 | 181 | 179 | 181 | 16,000 |
2012/02/02 | 180 | 181 | 179 | 181 | 21,000 |
2012/02/01 | 178 | 179 | 178 | 178 | 10,000 |
2012/01/31 | 179 | 179 | 177 | 178 | 14,000 |
2012/01/30 | 177 | 178 | 176 | 178 | 13,000 |
2012/01/27 | 179 | 179 | 175 | 176 | 72,000 |
2012/01/26 | 186 | 186 | 178 | 179 | 90,000 |
2012/01/25 | 176 | 205 | 175 | 188 | 492,000 |
2012/01/24 | 175 | 177 | 174 | 177 | 33,000 |
2012/01/23 | 177 | 177 | 175 | 175 | 18,000 |
2012/01/20 | 172 | 177 | 172 | 177 | 42,000 |
2012/01/19 | 169 | 171 | 169 | 171 | 19,000 |
2012/01/18 | 168 | 172 | 168 | 171 | 39,000 |
2012/01/17 | 171 | 171 | 169 | 171 | 18,000 |
2012/01/16 | 170 | 172 | 170 | 172 | 9,000 |
2012/01/13 | 172 | 173 | 170 | 170 | 19,000 |
2012/01/12 | 172 | 172 | 170 | 171 | 4,000 |
2012/01/11 | 171 | 171 | 170 | 170 | 8,000 |
2012/01/10 | 172 | 172 | 172 | 172 | 3,000 |
2012/01/06 | 172 | 172 | 171 | 172 | 6,000 |
2012/01/05 | 173 | 173 | 171 | 171 | 5,000 |
2012/01/04 | 169 | 172 | 169 | 172 | 24,000 |