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 |
---|---|---|---|---|---|
2014/12/30 | 305 | 305 | 299 | 299 | 18,000 |
2014/12/29 | 302 | 305 | 301 | 301 | 25,000 |
2014/12/26 | 308 | 308 | 302 | 303 | 7,000 |
2014/12/25 | 305 | 307 | 300 | 305 | 53,000 |
2014/12/24 | 301 | 306 | 301 | 306 | 41,000 |
2014/12/22 | 303 | 306 | 296 | 300 | 39,000 |
2014/12/19 | 308 | 315 | 299 | 308 | 104,000 |
2014/12/18 | 299 | 305 | 299 | 305 | 43,000 |
2014/12/17 | 292 | 293 | 287 | 292 | 80,000 |
2014/12/16 | 298 | 298 | 290 | 291 | 57,000 |
2014/12/15 | 309 | 309 | 300 | 301 | 78,000 |
2014/12/12 | 313 | 318 | 310 | 310 | 74,000 |
2014/12/11 | 315 | 318 | 312 | 314 | 53,000 |
2014/12/10 | 316 | 319 | 307 | 316 | 138,000 |
2014/12/09 | 318 | 320 | 313 | 320 | 57,000 |
2014/12/08 | 317 | 322 | 314 | 318 | 94,000 |
2014/12/05 | 310 | 314 | 304 | 314 | 54,000 |
2014/12/04 | 301 | 311 | 301 | 310 | 86,000 |
2014/12/03 | 302 | 303 | 301 | 303 | 33,000 |
2014/12/02 | 301 | 302 | 299 | 302 | 40,000 |
2014/12/01 | 302 | 303 | 301 | 302 | 35,000 |
2014/11/28 | 304 | 305 | 299 | 301 | 37,000 |
2014/11/27 | 308 | 312 | 300 | 303 | 70,000 |
2014/11/26 | 308 | 309 | 307 | 308 | 70,000 |
2014/11/25 | 300 | 308 | 298 | 308 | 266,000 |
2014/11/21 | 278 | 350 | 278 | 308 | 1,022,000 |
2014/11/20 | 276 | 277 | 276 | 277 | 9,000 |
2014/11/19 | 277 | 278 | 276 | 276 | 21,000 |
2014/11/18 | 272 | 276 | 272 | 276 | 14,000 |
2014/11/17 | 274 | 277 | 274 | 275 | 15,000 |
2014/11/14 | 273 | 276 | 273 | 274 | 48,000 |
2014/11/13 | 267 | 273 | 267 | 272 | 14,000 |
2014/11/12 | 276 | 277 | 267 | 267 | 32,000 |
2014/11/11 | 276 | 276 | 270 | 272 | 23,000 |
2014/11/10 | 269 | 276 | 269 | 275 | 11,000 |
2014/11/07 | 272 | 273 | 269 | 273 | 19,000 |
2014/11/06 | 277 | 280 | 272 | 273 | 19,000 |
2014/11/05 | 282 | 282 | 263 | 277 | 44,000 |
2014/11/04 | 280 | 282 | 277 | 282 | 74,000 |
2014/10/31 | 259 | 275 | 259 | 275 | 28,000 |
2014/10/30 | 261 | 264 | 256 | 256 | 36,000 |
2014/10/29 | 258 | 263 | 258 | 263 | 13,000 |
2014/10/28 | 259 | 259 | 255 | 258 | 14,000 |
2014/10/27 | 261 | 262 | 261 | 262 | 21,000 |
2014/10/24 | 261 | 262 | 261 | 261 | 9,000 |
2014/10/23 | 260 | 261 | 260 | 260 | 7,000 |
2014/10/22 | 260 | 261 | 259 | 261 | 6,000 |
2014/10/21 | 260 | 260 | 255 | 256 | 18,000 |
2014/10/20 | 260 | 260 | 255 | 260 | 25,000 |
2014/10/17 | 257 | 257 | 255 | 255 | 22,000 |
2014/10/16 | 258 | 260 | 257 | 258 | 15,000 |
2014/10/15 | 260 | 260 | 258 | 259 | 20,000 |
2014/10/14 | 258 | 263 | 258 | 261 | 19,000 |
2014/10/10 | 261 | 266 | 256 | 261 | 48,000 |
2014/10/09 | 271 | 271 | 268 | 269 | 4,000 |
2014/10/08 | 270 | 273 | 269 | 271 | 14,000 |
2014/10/07 | 275 | 276 | 271 | 271 | 26,000 |
2014/10/06 | 271 | 272 | 270 | 272 | 43,000 |
2014/10/03 | 276 | 276 | 269 | 271 | 14,000 |
2014/10/02 | 275 | 275 | 268 | 273 | 35,000 |
2014/10/01 | 277 | 277 | 275 | 277 | 7,000 |
2014/09/30 | 273 | 276 | 272 | 276 | 11,000 |
2014/09/29 | 277 | 277 | 275 | 275 | 11,000 |
2014/09/26 | 271 | 277 | 271 | 275 | 18,000 |
2014/09/25 | 279 | 280 | 278 | 280 | 43,000 |
2014/09/24 | 277 | 279 | 276 | 279 | 13,000 |
2014/09/22 | 278 | 278 | 272 | 275 | 22,000 |
2014/09/19 | 270 | 275 | 270 | 275 | 38,000 |
2014/09/18 | 269 | 272 | 269 | 270 | 18,000 |
2014/09/17 | 269 | 269 | 269 | 269 | 13,000 |
2014/09/16 | 269 | 270 | 269 | 269 | 11,000 |
2014/09/12 | 269 | 270 | 269 | 269 | 50,000 |
2014/09/11 | 268 | 269 | 268 | 268 | 54,000 |
2014/09/10 | 268 | 270 | 266 | 270 | 20,000 |
2014/09/09 | 272 | 272 | 266 | 270 | 19,000 |
2014/09/08 | 271 | 272 | 268 | 272 | 19,000 |
2014/09/05 | 270 | 270 | 269 | 269 | 11,000 |
2014/09/04 | 273 | 273 | 269 | 269 | 16,000 |
2014/09/03 | 270 | 273 | 268 | 273 | 26,000 |
2014/09/02 | 266 | 270 | 266 | 270 | 12,000 |
2014/09/01 | 265 | 269 | 265 | 268 | 13,000 |
2014/08/29 | 266 | 269 | 265 | 265 | 7,000 |
2014/08/28 | 266 | 269 | 265 | 269 | 12,000 |
2014/08/27 | 268 | 268 | 265 | 266 | 22,000 |
2014/08/26 | 270 | 270 | 268 | 269 | 47,000 |
2014/08/25 | 267 | 267 | 267 | 267 | 18,000 |
2014/08/22 | 266 | 266 | 265 | 265 | 17,000 |
2014/08/21 | 265 | 266 | 263 | 266 | 28,000 |
2014/08/20 | 264 | 264 | 263 | 264 | 13,000 |
2014/08/19 | 263 | 264 | 263 | 263 | 5,000 |
2014/08/18 | 253 | 263 | 253 | 263 | 47,000 |
2014/08/15 | 256 | 257 | 256 | 256 | 9,000 |
2014/08/14 | 254 | 256 | 254 | 256 | 2,000 |
2014/08/13 | 257 | 257 | 255 | 255 | 3,000 |
2014/08/12 | 254 | 256 | 253 | 253 | 14,000 |
2014/08/11 | 259 | 259 | 252 | 254 | 13,000 |
2014/08/08 | 250 | 251 | 250 | 251 | 8,000 |
2014/08/07 | 252 | 253 | 249 | 249 | 22,000 |
2014/08/06 | 257 | 257 | 252 | 252 | 18,000 |
2014/08/05 | 256 | 256 | 255 | 255 | 10,000 |
2014/08/04 | 255 | 256 | 255 | 256 | 10,000 |
2014/08/01 | 255 | 256 | 255 | 255 | 7,000 |
2014/07/31 | 259 | 259 | 258 | 258 | 11,000 |
2014/07/30 | 265 | 265 | 258 | 258 | 19,000 |
2014/07/29 | 260 | 265 | 260 | 265 | 18,000 |
2014/07/28 | 265 | 265 | 257 | 260 | 31,000 |
2014/07/25 | 264 | 265 | 264 | 265 | 25,000 |
2014/07/24 | 260 | 264 | 259 | 264 | 27,000 |
2014/07/23 | 257 | 258 | 255 | 255 | 11,000 |
2014/07/22 | 252 | 259 | 252 | 259 | 14,000 |
2014/07/18 | 256 | 256 | 254 | 254 | 9,000 |
2014/07/17 | 257 | 257 | 256 | 256 | 14,000 |
2014/07/16 | 259 | 259 | 257 | 259 | 12,000 |
2014/07/15 | 258 | 263 | 256 | 256 | 13,000 |
2014/07/14 | 255 | 259 | 255 | 259 | 11,000 |
2014/07/11 | 259 | 259 | 255 | 257 | 13,000 |
2014/07/10 | 260 | 265 | 260 | 262 | 22,000 |
2014/07/09 | 263 | 263 | 260 | 260 | 4,000 |
2014/07/08 | 257 | 268 | 257 | 264 | 15,000 |
2014/07/07 | 262 | 265 | 262 | 265 | 4,000 |
2014/07/04 | 260 | 267 | 259 | 262 | 8,000 |
2014/07/03 | 263 | 264 | 259 | 263 | 16,000 |
2014/07/02 | 267 | 267 | 266 | 266 | 8,000 |
2014/07/01 | 268 | 270 | 268 | 268 | 9,000 |
2014/06/30 | 269 | 269 | 268 | 268 | 6,000 |
2014/06/27 | 270 | 270 | 267 | 270 | 24,000 |
2014/06/26 | 269 | 271 | 266 | 267 | 9,000 |
2014/06/25 | 269 | 271 | 269 | 270 | 32,000 |
2014/06/24 | 267 | 271 | 267 | 269 | 37,000 |
2014/06/23 | 266 | 270 | 265 | 267 | 24,000 |
2014/06/20 | 265 | 267 | 263 | 266 | 15,000 |
2014/06/19 | 265 | 268 | 263 | 265 | 46,000 |
2014/06/18 | 267 | 267 | 264 | 265 | 36,000 |
2014/06/17 | 266 | 267 | 265 | 267 | 21,000 |
2014/06/16 | 263 | 268 | 263 | 264 | 9,000 |
2014/06/13 | 263 | 264 | 262 | 263 | 92,000 |
2014/06/12 | 259 | 259 | 255 | 257 | 10,000 |
2014/06/11 | 259 | 260 | 259 | 259 | 23,000 |
2014/06/10 | 260 | 260 | 258 | 259 | 8,000 |
2014/06/09 | 260 | 261 | 255 | 260 | 37,000 |
2014/06/06 | 259 | 259 | 259 | 259 | 23,000 |
2014/06/05 | 258 | 259 | 258 | 259 | 12,000 |
2014/06/04 | 256 | 258 | 256 | 258 | 4,000 |
2014/06/03 | 257 | 257 | 256 | 256 | 12,000 |
2014/06/02 | 256 | 256 | 253 | 255 | 9,000 |
2014/05/30 | 255 | 255 | 252 | 253 | 17,000 |
2014/05/29 | 253 | 253 | 250 | 250 | 12,000 |
2014/05/28 | 252 | 255 | 251 | 255 | 28,000 |
2014/05/27 | 251 | 253 | 251 | 253 | 9,000 |
2014/05/26 | 253 | 253 | 248 | 251 | 22,000 |
2014/05/23 | 249 | 254 | 247 | 254 | 36,000 |
2014/05/22 | 242 | 246 | 242 | 246 | 41,000 |
2014/05/21 | 241 | 243 | 241 | 243 | 17,000 |
2014/05/20 | 242 | 243 | 241 | 241 | 7,000 |
2014/05/19 | 241 | 243 | 241 | 242 | 16,000 |
2014/05/16 | 244 | 244 | 241 | 241 | 28,000 |
2014/05/15 | 243 | 244 | 243 | 244 | 10,000 |
2014/05/14 | 241 | 243 | 241 | 243 | 7,000 |
2014/05/13 | 238 | 241 | 237 | 241 | 27,000 |
2014/05/12 | 231 | 238 | 231 | 238 | 44,000 |
2014/05/09 | 249 | 249 | 213 | 228 | 185,000 |
2014/05/08 | 250 | 250 | 249 | 249 | 9,000 |
2014/05/07 | 258 | 258 | 250 | 250 | 33,000 |
2014/05/02 | 259 | 259 | 255 | 258 | 8,000 |
2014/05/01 | 258 | 259 | 256 | 259 | 11,000 |
2014/04/30 | 256 | 256 | 248 | 254 | 6,000 |
2014/04/28 | 254 | 256 | 251 | 254 | 13,000 |
2014/04/25 | 256 | 257 | 253 | 257 | 23,000 |
2014/04/24 | 254 | 256 | 254 | 256 | 9,000 |
2014/04/23 | 250 | 252 | 248 | 251 | 11,000 |
2014/04/22 | 252 | 252 | 250 | 250 | 8,000 |
2014/04/21 | 255 | 255 | 252 | 252 | 9,000 |
2014/04/18 | 252 | 252 | 251 | 251 | 7,000 |
2014/04/17 | 250 | 250 | 250 | 250 | 5,000 |
2014/04/16 | 248 | 250 | 246 | 250 | 12,000 |
2014/04/15 | 245 | 246 | 245 | 245 | 9,000 |
2014/04/14 | 243 | 251 | 243 | 245 | 22,000 |
2014/04/11 | 247 | 249 | 243 | 245 | 49,000 |
2014/04/10 | 255 | 259 | 251 | 251 | 22,000 |
2014/04/09 | 253 | 257 | 253 | 254 | 30,000 |
2014/04/08 | 258 | 258 | 252 | 253 | 25,000 |
2014/04/07 | 264 | 264 | 260 | 260 | 19,000 |
2014/04/04 | 266 | 266 | 264 | 264 | 20,000 |
2014/04/03 | 266 | 266 | 260 | 266 | 29,000 |
2014/04/02 | 267 | 267 | 264 | 264 | 35,000 |
2014/04/01 | 266 | 266 | 262 | 265 | 36,000 |
2014/03/31 | 268 | 268 | 264 | 267 | 49,000 |
2014/03/28 | 264 | 269 | 258 | 265 | 58,000 |
2014/03/27 | 268 | 268 | 252 | 261 | 96,000 |
2014/03/26 | 269 | 270 | 267 | 270 | 39,000 |
2014/03/25 | 269 | 269 | 263 | 267 | 57,000 |
2014/03/24 | 256 | 262 | 256 | 262 | 23,000 |
2014/03/20 | 253 | 253 | 251 | 251 | 16,000 |
2014/03/19 | 254 | 258 | 250 | 250 | 15,000 |
2014/03/18 | 254 | 254 | 250 | 254 | 13,000 |
2014/03/17 | 254 | 254 | 246 | 246 | 11,000 |
2014/03/14 | 255 | 257 | 251 | 251 | 89,000 |
2014/03/13 | 261 | 263 | 260 | 260 | 16,000 |
2014/03/12 | 260 | 263 | 260 | 261 | 15,000 |
2014/03/11 | 263 | 264 | 260 | 264 | 14,000 |
2014/03/10 | 264 | 264 | 262 | 263 | 10,000 |
2014/03/07 | 262 | 264 | 261 | 264 | 21,000 |
2014/03/06 | 256 | 262 | 256 | 261 | 11,000 |
2014/03/05 | 261 | 261 | 258 | 258 | 11,000 |
2014/03/04 | 250 | 262 | 249 | 258 | 14,000 |
2014/03/03 | 253 | 253 | 245 | 250 | 20,000 |
2014/02/28 | 259 | 259 | 253 | 253 | 23,000 |
2014/02/27 | 251 | 256 | 251 | 256 | 13,000 |
2014/02/26 | 255 | 258 | 255 | 257 | 11,000 |
2014/02/25 | 260 | 261 | 258 | 261 | 37,000 |
2014/02/24 | 258 | 258 | 255 | 257 | 23,000 |
2014/02/21 | 255 | 258 | 254 | 258 | 29,000 |
2014/02/20 | 252 | 253 | 248 | 251 | 16,000 |
2014/02/19 | 253 | 253 | 251 | 251 | 7,000 |
2014/02/18 | 246 | 255 | 242 | 253 | 29,000 |
2014/02/17 | 251 | 251 | 247 | 250 | 8,000 |
2014/02/14 | 251 | 251 | 249 | 249 | 16,000 |
2014/02/13 | 250 | 255 | 250 | 253 | 17,000 |
2014/02/12 | 258 | 258 | 250 | 252 | 45,000 |
2014/02/10 | 241 | 245 | 239 | 243 | 33,000 |
2014/02/07 | 233 | 237 | 233 | 235 | 32,000 |
2014/02/06 | 233 | 234 | 231 | 231 | 49,000 |
2014/02/05 | 230 | 238 | 227 | 229 | 48,000 |
2014/02/04 | 238 | 238 | 227 | 227 | 67,000 |
2014/02/03 | 247 | 247 | 235 | 237 | 50,000 |
2014/01/31 | 245 | 247 | 244 | 247 | 55,000 |
2014/01/30 | 247 | 247 | 244 | 244 | 30,000 |
2014/01/29 | 248 | 250 | 246 | 249 | 20,000 |
2014/01/28 | 245 | 248 | 245 | 245 | 42,000 |
2014/01/27 | 252 | 252 | 245 | 245 | 48,000 |
2014/01/24 | 259 | 259 | 253 | 253 | 65,000 |
2014/01/23 | 262 | 262 | 261 | 261 | 7,000 |
2014/01/22 | 265 | 265 | 261 | 261 | 15,000 |
2014/01/21 | 265 | 266 | 263 | 264 | 15,000 |
2014/01/20 | 263 | 264 | 260 | 263 | 17,000 |
2014/01/17 | 259 | 262 | 259 | 262 | 14,000 |
2014/01/16 | 262 | 262 | 259 | 259 | 18,000 |
2014/01/15 | 258 | 260 | 257 | 260 | 24,000 |
2014/01/14 | 262 | 263 | 255 | 255 | 33,000 |
2014/01/10 | 263 | 264 | 261 | 263 | 25,000 |
2014/01/09 | 265 | 265 | 261 | 262 | 21,000 |
2014/01/08 | 259 | 264 | 258 | 264 | 36,000 |
2014/01/07 | 266 | 266 | 259 | 259 | 7,000 |
2014/01/06 | 262 | 264 | 258 | 264 | 26,000 |