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 |
---|---|---|---|---|---|
2013/12/30 | 261 | 262 | 259 | 262 | 38,000 |
2013/12/27 | 257 | 261 | 255 | 261 | 95,000 |
2013/12/26 | 253 | 257 | 252 | 256 | 38,000 |
2013/12/25 | 252 | 252 | 250 | 252 | 80,000 |
2013/12/24 | 253 | 253 | 248 | 251 | 110,000 |
2013/12/20 | 258 | 258 | 255 | 255 | 45,000 |
2013/12/19 | 257 | 259 | 255 | 259 | 74,000 |
2013/12/18 | 256 | 258 | 256 | 257 | 18,000 |
2013/12/17 | 256 | 258 | 255 | 258 | 17,000 |
2013/12/16 | 258 | 258 | 255 | 256 | 30,000 |
2013/12/13 | 260 | 260 | 256 | 256 | 105,000 |
2013/12/12 | 255 | 257 | 255 | 257 | 24,000 |
2013/12/11 | 256 | 259 | 256 | 257 | 13,000 |
2013/12/10 | 255 | 259 | 255 | 258 | 29,000 |
2013/12/09 | 260 | 260 | 258 | 259 | 23,000 |
2013/12/06 | 256 | 260 | 256 | 260 | 18,000 |
2013/12/05 | 261 | 264 | 258 | 258 | 29,000 |
2013/12/04 | 265 | 265 | 260 | 260 | 27,000 |
2013/12/03 | 268 | 268 | 263 | 263 | 32,000 |
2013/12/02 | 264 | 264 | 262 | 263 | 23,000 |
2013/11/29 | 263 | 263 | 257 | 261 | 22,000 |
2013/11/28 | 262 | 263 | 262 | 262 | 21,000 |
2013/11/27 | 265 | 265 | 261 | 262 | 16,000 |
2013/11/26 | 261 | 265 | 261 | 265 | 22,000 |
2013/11/25 | 262 | 265 | 260 | 263 | 45,000 |
2013/11/22 | 264 | 266 | 264 | 265 | 41,000 |
2013/11/21 | 264 | 264 | 260 | 264 | 36,000 |
2013/11/20 | 264 | 265 | 262 | 263 | 14,000 |
2013/11/19 | 267 | 267 | 263 | 263 | 8,000 |
2013/11/18 | 265 | 267 | 263 | 267 | 51,000 |
2013/11/15 | 262 | 267 | 262 | 264 | 42,000 |
2013/11/14 | 257 | 262 | 256 | 262 | 39,000 |
2013/11/13 | 254 | 259 | 254 | 259 | 19,000 |
2013/11/12 | 255 | 259 | 251 | 258 | 40,000 |
2013/11/11 | 259 | 259 | 255 | 255 | 19,000 |
2013/11/08 | 256 | 260 | 255 | 259 | 31,000 |
2013/11/07 | 261 | 263 | 261 | 261 | 42,000 |
2013/11/06 | 258 | 265 | 258 | 265 | 24,000 |
2013/11/05 | 255 | 260 | 255 | 259 | 17,000 |
2013/11/01 | 259 | 260 | 256 | 258 | 23,000 |
2013/10/31 | 260 | 260 | 258 | 259 | 23,000 |
2013/10/30 | 261 | 264 | 252 | 252 | 82,000 |
2013/10/29 | 263 | 266 | 263 | 264 | 17,000 |
2013/10/28 | 263 | 263 | 250 | 262 | 58,000 |
2013/10/25 | 261 | 261 | 258 | 259 | 30,000 |
2013/10/24 | 263 | 263 | 256 | 261 | 48,000 |
2013/10/23 | 270 | 270 | 263 | 264 | 18,000 |
2013/10/22 | 264 | 270 | 262 | 270 | 29,000 |
2013/10/21 | 260 | 264 | 259 | 264 | 8,000 |
2013/10/18 | 259 | 261 | 259 | 260 | 22,000 |
2013/10/17 | 256 | 262 | 255 | 261 | 16,000 |
2013/10/16 | 252 | 262 | 252 | 258 | 37,000 |
2013/10/15 | 261 | 261 | 251 | 256 | 36,000 |
2013/10/11 | 254 | 262 | 254 | 262 | 21,000 |
2013/10/10 | 254 | 254 | 251 | 253 | 15,000 |
2013/10/09 | 250 | 254 | 247 | 254 | 23,000 |
2013/10/08 | 256 | 257 | 251 | 251 | 67,000 |
2013/10/07 | 254 | 258 | 254 | 256 | 21,000 |
2013/10/04 | 248 | 264 | 245 | 254 | 28,000 |
2013/10/03 | 252 | 254 | 252 | 254 | 46,000 |
2013/10/02 | 269 | 269 | 256 | 256 | 46,000 |
2013/10/01 | 272 | 274 | 265 | 268 | 13,000 |
2013/09/30 | 268 | 272 | 268 | 272 | 11,000 |
2013/09/27 | 270 | 280 | 270 | 276 | 13,000 |
2013/09/26 | 259 | 274 | 257 | 274 | 21,000 |
2013/09/25 | 282 | 282 | 268 | 270 | 40,000 |
2013/09/24 | 276 | 282 | 273 | 282 | 51,000 |
2013/09/20 | 273 | 277 | 266 | 277 | 38,000 |
2013/09/19 | 267 | 272 | 267 | 272 | 17,000 |
2013/09/18 | 271 | 273 | 263 | 269 | 20,000 |
2013/09/17 | 274 | 274 | 271 | 273 | 29,000 |
2013/09/13 | 270 | 274 | 266 | 274 | 55,000 |
2013/09/12 | 265 | 273 | 264 | 270 | 25,000 |
2013/09/11 | 262 | 275 | 261 | 269 | 95,000 |
2013/09/10 | 254 | 261 | 254 | 259 | 39,000 |
2013/09/09 | 256 | 256 | 246 | 254 | 27,000 |
2013/09/06 | 248 | 249 | 241 | 246 | 72,000 |
2013/09/05 | 253 | 253 | 248 | 251 | 55,000 |
2013/09/04 | 252 | 253 | 251 | 253 | 10,000 |
2013/09/03 | 250 | 252 | 250 | 252 | 16,000 |
2013/09/02 | 247 | 252 | 247 | 249 | 41,000 |
2013/08/30 | 255 | 255 | 246 | 247 | 46,000 |
2013/08/29 | 259 | 261 | 256 | 257 | 19,000 |
2013/08/28 | 262 | 263 | 261 | 261 | 10,000 |
2013/08/27 | 263 | 264 | 263 | 264 | 11,000 |
2013/08/26 | 260 | 264 | 260 | 263 | 28,000 |
2013/08/23 | 258 | 263 | 258 | 260 | 20,000 |
2013/08/22 | 256 | 259 | 256 | 258 | 17,000 |
2013/08/21 | 255 | 256 | 252 | 254 | 32,000 |
2013/08/20 | 254 | 255 | 250 | 250 | 11,000 |
2013/08/19 | 255 | 255 | 254 | 254 | 3,000 |
2013/08/16 | 250 | 253 | 250 | 250 | 10,000 |
2013/08/15 | 252 | 253 | 248 | 251 | 15,000 |
2013/08/14 | 250 | 252 | 249 | 252 | 23,000 |
2013/08/13 | 246 | 251 | 245 | 250 | 19,000 |
2013/08/12 | 248 | 248 | 240 | 242 | 8,000 |
2013/08/09 | 249 | 249 | 248 | 248 | 22,000 |
2013/08/08 | 251 | 252 | 251 | 251 | 6,000 |
2013/08/07 | 250 | 252 | 249 | 251 | 28,000 |
2013/08/06 | 248 | 251 | 248 | 251 | 7,000 |
2013/08/05 | 252 | 252 | 247 | 251 | 20,000 |
2013/08/02 | 251 | 252 | 249 | 251 | 41,000 |
2013/08/01 | 249 | 249 | 245 | 246 | 12,000 |
2013/07/31 | 252 | 252 | 246 | 246 | 16,000 |
2013/07/30 | 244 | 251 | 244 | 249 | 18,000 |
2013/07/29 | 253 | 253 | 247 | 248 | 35,000 |
2013/07/26 | 264 | 264 | 242 | 251 | 45,000 |
2013/07/25 | 270 | 270 | 263 | 264 | 28,000 |
2013/07/24 | 269 | 269 | 266 | 268 | 13,000 |
2013/07/23 | 266 | 268 | 263 | 267 | 25,000 |
2013/07/22 | 264 | 265 | 261 | 264 | 9,000 |
2013/07/19 | 265 | 265 | 258 | 261 | 18,000 |
2013/07/18 | 264 | 265 | 262 | 265 | 12,000 |
2013/07/17 | 267 | 267 | 265 | 265 | 9,000 |
2013/07/16 | 266 | 267 | 262 | 267 | 22,000 |
2013/07/12 | 264 | 266 | 261 | 266 | 16,000 |
2013/07/11 | 267 | 267 | 260 | 263 | 11,000 |
2013/07/10 | 269 | 270 | 264 | 266 | 25,000 |
2013/07/09 | 271 | 271 | 258 | 267 | 48,000 |
2013/07/08 | 279 | 279 | 270 | 271 | 19,000 |
2013/07/05 | 275 | 275 | 270 | 275 | 23,000 |
2013/07/04 | 275 | 275 | 270 | 273 | 21,000 |
2013/07/03 | 270 | 276 | 270 | 275 | 53,000 |
2013/07/02 | 261 | 273 | 260 | 269 | 42,000 |
2013/07/01 | 259 | 262 | 255 | 261 | 23,000 |
2013/06/28 | 254 | 256 | 248 | 256 | 37,000 |
2013/06/27 | 245 | 250 | 245 | 249 | 21,000 |
2013/06/26 | 249 | 249 | 245 | 245 | 27,000 |
2013/06/25 | 253 | 253 | 242 | 249 | 24,000 |
2013/06/24 | 249 | 255 | 249 | 255 | 20,000 |
2013/06/21 | 252 | 252 | 237 | 248 | 24,000 |
2013/06/20 | 249 | 252 | 249 | 252 | 15,000 |
2013/06/19 | 245 | 249 | 245 | 247 | 10,000 |
2013/06/18 | 242 | 247 | 242 | 245 | 13,000 |
2013/06/17 | 238 | 247 | 238 | 246 | 18,000 |
2013/06/14 | 229 | 240 | 229 | 233 | 105,000 |
2013/06/13 | 239 | 239 | 233 | 235 | 30,000 |
2013/06/12 | 240 | 243 | 237 | 242 | 16,000 |
2013/06/11 | 245 | 247 | 235 | 242 | 58,000 |
2013/06/10 | 243 | 248 | 241 | 245 | 35,000 |
2013/06/07 | 240 | 248 | 235 | 240 | 89,000 |
2013/06/06 | 256 | 256 | 248 | 248 | 67,000 |
2013/06/05 | 259 | 266 | 255 | 256 | 67,000 |
2013/06/04 | 253 | 258 | 246 | 255 | 67,000 |
2013/06/03 | 253 | 259 | 251 | 253 | 78,000 |
2013/05/31 | 251 | 255 | 251 | 252 | 51,000 |
2013/05/30 | 255 | 257 | 248 | 249 | 76,000 |
2013/05/29 | 259 | 271 | 257 | 261 | 77,000 |
2013/05/28 | 257 | 259 | 257 | 258 | 51,000 |
2013/05/27 | 270 | 270 | 256 | 259 | 89,000 |
2013/05/24 | 274 | 280 | 267 | 270 | 104,000 |
2013/05/23 | 286 | 287 | 270 | 273 | 105,000 |
2013/05/22 | 288 | 292 | 285 | 287 | 89,000 |
2013/05/21 | 291 | 292 | 287 | 290 | 71,000 |
2013/05/20 | 287 | 292 | 286 | 288 | 124,000 |
2013/05/17 | 274 | 287 | 267 | 285 | 49,000 |
2013/05/16 | 280 | 281 | 254 | 281 | 96,000 |
2013/05/15 | 289 | 293 | 274 | 281 | 69,000 |
2013/05/14 | 284 | 294 | 282 | 289 | 49,000 |
2013/05/13 | 293 | 293 | 285 | 286 | 45,000 |
2013/05/10 | 295 | 296 | 290 | 292 | 41,000 |
2013/05/09 | 300 | 300 | 290 | 290 | 129,000 |
2013/05/08 | 295 | 305 | 295 | 299 | 103,000 |
2013/05/07 | 300 | 305 | 300 | 303 | 37,000 |
2013/05/02 | 305 | 305 | 294 | 298 | 70,000 |
2013/05/01 | 308 | 308 | 301 | 302 | 38,000 |
2013/04/30 | 301 | 306 | 294 | 303 | 34,000 |
2013/04/26 | 303 | 308 | 301 | 301 | 61,000 |
2013/04/25 | 309 | 319 | 303 | 307 | 272,000 |
2013/04/24 | 302 | 306 | 298 | 305 | 104,000 |
2013/04/23 | 303 | 303 | 297 | 300 | 54,000 |
2013/04/22 | 295 | 302 | 295 | 297 | 68,000 |
2013/04/19 | 291 | 293 | 287 | 291 | 82,000 |
2013/04/18 | 290 | 296 | 288 | 292 | 49,000 |
2013/04/17 | 293 | 296 | 285 | 287 | 45,000 |
2013/04/16 | 283 | 302 | 283 | 293 | 100,000 |
2013/04/15 | 290 | 295 | 288 | 289 | 40,000 |
2013/04/12 | 302 | 304 | 291 | 296 | 89,000 |
2013/04/11 | 307 | 308 | 300 | 302 | 74,000 |
2013/04/10 | 309 | 309 | 300 | 302 | 103,000 |
2013/04/09 | 317 | 319 | 305 | 308 | 207,000 |
2013/04/08 | 294 | 310 | 293 | 310 | 333,000 |
2013/04/05 | 299 | 307 | 282 | 286 | 406,000 |
2013/04/04 | 271 | 285 | 256 | 285 | 118,000 |
2013/04/03 | 287 | 287 | 279 | 283 | 143,000 |
2013/04/02 | 254 | 278 | 242 | 273 | 224,000 |
2013/04/01 | 281 | 281 | 256 | 258 | 155,000 |
2013/03/29 | 294 | 297 | 281 | 283 | 116,000 |
2013/03/28 | 300 | 302 | 294 | 296 | 62,000 |
2013/03/27 | 296 | 306 | 291 | 300 | 133,000 |
2013/03/26 | 295 | 300 | 295 | 298 | 127,000 |
2013/03/25 | 307 | 310 | 297 | 297 | 155,000 |
2013/03/22 | 310 | 312 | 305 | 307 | 98,000 |
2013/03/21 | 315 | 319 | 308 | 312 | 212,000 |
2013/03/19 | 324 | 326 | 318 | 320 | 104,000 |
2013/03/18 | 325 | 327 | 321 | 324 | 102,000 |
2013/03/15 | 336 | 337 | 329 | 330 | 312,000 |
2013/03/14 | 325 | 333 | 319 | 330 | 276,000 |
2013/03/13 | 316 | 328 | 312 | 319 | 364,000 |
2013/03/12 | 331 | 340 | 313 | 319 | 336,000 |
2013/03/11 | 318 | 340 | 317 | 335 | 772,000 |
2013/03/08 | 328 | 329 | 311 | 318 | 649,000 |
2013/03/07 | 342 | 348 | 326 | 327 | 523,000 |
2013/03/06 | 338 | 340 | 331 | 340 | 756,000 |
2013/03/05 | 354 | 356 | 327 | 333 | 2,697,000 |
2013/03/04 | 322 | 358 | 316 | 350 | 4,714,000 |
2013/03/01 | 246 | 296 | 246 | 282 | 1,339,000 |
2013/02/28 | 236 | 249 | 236 | 246 | 71,000 |
2013/02/27 | 233 | 235 | 233 | 234 | 26,000 |
2013/02/26 | 232 | 237 | 231 | 235 | 38,000 |
2013/02/25 | 230 | 232 | 229 | 232 | 37,000 |
2013/02/22 | 226 | 230 | 225 | 230 | 40,000 |
2013/02/21 | 229 | 229 | 227 | 228 | 23,000 |
2013/02/20 | 224 | 228 | 224 | 228 | 29,000 |
2013/02/19 | 224 | 227 | 224 | 226 | 34,000 |
2013/02/18 | 221 | 227 | 221 | 227 | 59,000 |
2013/02/15 | 227 | 229 | 226 | 229 | 81,000 |
2013/02/14 | 229 | 230 | 226 | 227 | 27,000 |
2013/02/13 | 227 | 229 | 226 | 229 | 58,000 |
2013/02/12 | 221 | 229 | 220 | 227 | 82,000 |
2013/02/08 | 228 | 229 | 223 | 227 | 44,000 |
2013/02/07 | 224 | 229 | 223 | 228 | 70,000 |
2013/02/06 | 225 | 225 | 224 | 224 | 43,000 |
2013/02/05 | 224 | 224 | 220 | 221 | 45,000 |
2013/02/04 | 223 | 223 | 218 | 219 | 27,000 |
2013/02/01 | 223 | 223 | 221 | 223 | 56,000 |
2013/01/31 | 221 | 222 | 221 | 222 | 50,000 |
2013/01/30 | 216 | 219 | 214 | 219 | 71,000 |
2013/01/29 | 213 | 219 | 213 | 215 | 38,000 |
2013/01/28 | 209 | 214 | 209 | 214 | 51,000 |
2013/01/25 | 213 | 213 | 208 | 209 | 87,000 |
2013/01/24 | 210 | 213 | 209 | 213 | 29,000 |
2013/01/23 | 210 | 215 | 209 | 211 | 41,000 |
2013/01/22 | 210 | 211 | 209 | 210 | 14,000 |
2013/01/21 | 213 | 214 | 210 | 210 | 42,000 |
2013/01/18 | 212 | 212 | 209 | 211 | 33,000 |
2013/01/17 | 212 | 214 | 210 | 212 | 48,000 |
2013/01/16 | 208 | 213 | 208 | 213 | 40,000 |
2013/01/15 | 213 | 213 | 209 | 209 | 35,000 |
2013/01/11 | 214 | 214 | 210 | 212 | 49,000 |
2013/01/10 | 212 | 214 | 211 | 213 | 40,000 |
2013/01/09 | 209 | 213 | 207 | 211 | 35,000 |
2013/01/08 | 209 | 211 | 208 | 211 | 30,000 |
2013/01/07 | 212 | 213 | 210 | 211 | 81,000 |
2013/01/04 | 223 | 226 | 210 | 213 | 121,000 |