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 |
---|---|---|---|---|---|
2015/12/30 | 258 | 258 | 257 | 257 | 6,000 |
2015/12/29 | 255 | 255 | 255 | 255 | 10,000 |
2015/12/28 | 252 | 254 | 252 | 254 | 5,000 |
2015/12/25 | 254 | 254 | 250 | 252 | 44,000 |
2015/12/24 | 251 | 254 | 251 | 253 | 44,000 |
2015/12/22 | 254 | 254 | 251 | 251 | 23,000 |
2015/12/21 | 253 | 254 | 252 | 252 | 18,000 |
2015/12/18 | 257 | 258 | 253 | 255 | 52,000 |
2015/12/17 | 260 | 260 | 254 | 254 | 46,000 |
2015/12/16 | 258 | 258 | 251 | 254 | 121,000 |
2015/12/15 | 258 | 259 | 258 | 258 | 7,000 |
2015/12/14 | 256 | 260 | 256 | 258 | 23,000 |
2015/12/11 | 257 | 261 | 257 | 261 | 69,000 |
2015/12/10 | 260 | 262 | 260 | 261 | 39,000 |
2015/12/09 | 266 | 266 | 264 | 265 | 24,000 |
2015/12/08 | 265 | 268 | 262 | 266 | 18,000 |
2015/12/07 | 262 | 265 | 262 | 265 | 19,000 |
2015/12/04 | 261 | 263 | 261 | 263 | 29,000 |
2015/12/03 | 264 | 265 | 264 | 265 | 136,000 |
2015/12/02 | 264 | 266 | 263 | 266 | 7,000 |
2015/12/01 | 268 | 268 | 264 | 264 | 12,000 |
2015/11/30 | 266 | 268 | 266 | 268 | 5,000 |
2015/11/27 | 269 | 271 | 266 | 266 | 26,000 |
2015/11/26 | 267 | 269 | 267 | 269 | 11,000 |
2015/11/25 | 272 | 272 | 270 | 270 | 33,000 |
2015/11/24 | 266 | 273 | 264 | 273 | 54,000 |
2015/11/20 | 262 | 266 | 261 | 266 | 29,000 |
2015/11/19 | 266 | 266 | 265 | 265 | 20,000 |
2015/11/18 | 265 | 265 | 263 | 263 | 19,000 |
2015/11/17 | 262 | 263 | 261 | 263 | 26,000 |
2015/11/16 | 263 | 263 | 258 | 261 | 14,000 |
2015/11/13 | 254 | 260 | 254 | 259 | 28,000 |
2015/11/12 | 257 | 260 | 257 | 260 | 17,000 |
2015/11/11 | 260 | 260 | 256 | 257 | 28,000 |
2015/11/10 | 255 | 257 | 249 | 254 | 56,000 |
2015/11/09 | 254 | 255 | 252 | 255 | 32,000 |
2015/11/06 | 251 | 253 | 250 | 253 | 35,000 |
2015/11/05 | 256 | 256 | 250 | 251 | 44,000 |
2015/11/04 | 256 | 258 | 252 | 256 | 38,000 |
2015/11/02 | 256 | 257 | 254 | 254 | 20,000 |
2015/10/30 | 254 | 258 | 254 | 256 | 28,000 |
2015/10/29 | 255 | 255 | 253 | 253 | 29,000 |
2015/10/28 | 255 | 255 | 254 | 255 | 28,000 |
2015/10/27 | 259 | 259 | 253 | 254 | 54,000 |
2015/10/26 | 259 | 260 | 259 | 259 | 21,000 |
2015/10/23 | 257 | 259 | 255 | 257 | 41,000 |
2015/10/22 | 256 | 264 | 255 | 257 | 26,000 |
2015/10/21 | 254 | 259 | 254 | 259 | 22,000 |
2015/10/20 | 254 | 256 | 253 | 253 | 24,000 |
2015/10/19 | 261 | 263 | 254 | 254 | 40,000 |
2015/10/16 | 257 | 261 | 257 | 261 | 15,000 |
2015/10/15 | 254 | 257 | 254 | 256 | 32,000 |
2015/10/14 | 261 | 261 | 255 | 255 | 57,000 |
2015/10/13 | 263 | 265 | 263 | 265 | 8,000 |
2015/10/09 | 263 | 263 | 260 | 263 | 31,000 |
2015/10/08 | 262 | 262 | 259 | 262 | 34,000 |
2015/10/07 | 264 | 264 | 261 | 264 | 23,000 |
2015/10/06 | 268 | 270 | 265 | 266 | 27,000 |
2015/10/05 | 266 | 267 | 262 | 266 | 42,000 |
2015/10/02 | 263 | 279 | 262 | 266 | 39,000 |
2015/10/01 | 263 | 267 | 261 | 264 | 27,000 |
2015/09/30 | 264 | 266 | 263 | 266 | 28,000 |
2015/09/29 | 261 | 269 | 261 | 268 | 18,000 |
2015/09/28 | 261 | 270 | 261 | 267 | 13,000 |
2015/09/25 | 264 | 266 | 259 | 266 | 36,000 |
2015/09/24 | 258 | 263 | 257 | 258 | 29,000 |
2015/09/18 | 258 | 259 | 256 | 259 | 40,000 |
2015/09/17 | 256 | 259 | 256 | 259 | 9,000 |
2015/09/16 | 256 | 257 | 256 | 257 | 9,000 |
2015/09/15 | 257 | 257 | 255 | 257 | 8,000 |
2015/09/14 | 255 | 256 | 255 | 255 | 10,000 |
2015/09/11 | 259 | 259 | 255 | 256 | 54,000 |
2015/09/10 | 257 | 260 | 255 | 255 | 9,000 |
2015/09/09 | 256 | 261 | 255 | 261 | 27,000 |
2015/09/08 | 259 | 259 | 255 | 255 | 18,000 |
2015/09/07 | 256 | 264 | 256 | 261 | 9,000 |
2015/09/04 | 259 | 259 | 257 | 257 | 12,000 |
2015/09/03 | 266 | 266 | 259 | 259 | 13,000 |
2015/09/02 | 255 | 269 | 255 | 266 | 38,000 |
2015/09/01 | 266 | 267 | 263 | 263 | 21,000 |
2015/08/31 | 267 | 267 | 263 | 266 | 11,000 |
2015/08/28 | 260 | 267 | 260 | 267 | 16,000 |
2015/08/27 | 270 | 270 | 256 | 260 | 45,000 |
2015/08/26 | 252 | 257 | 249 | 255 | 21,000 |
2015/08/25 | 247 | 255 | 246 | 252 | 42,000 |
2015/08/24 | 266 | 272 | 251 | 252 | 63,000 |
2015/08/21 | 265 | 273 | 265 | 268 | 21,000 |
2015/08/20 | 278 | 278 | 274 | 276 | 36,000 |
2015/08/19 | 279 | 280 | 278 | 278 | 36,000 |
2015/08/18 | 280 | 281 | 280 | 281 | 3,000 |
2015/08/17 | 280 | 281 | 280 | 281 | 12,000 |
2015/08/14 | 283 | 283 | 279 | 279 | 19,000 |
2015/08/13 | 281 | 283 | 281 | 283 | 16,000 |
2015/08/12 | 283 | 283 | 281 | 282 | 6,000 |
2015/08/11 | 284 | 285 | 284 | 285 | 8,000 |
2015/08/10 | 283 | 286 | 280 | 286 | 21,000 |
2015/08/07 | 283 | 285 | 282 | 285 | 13,000 |
2015/08/06 | 283 | 285 | 283 | 284 | 14,000 |
2015/08/05 | 284 | 284 | 284 | 284 | 13,000 |
2015/08/04 | 285 | 287 | 285 | 287 | 5,000 |
2015/08/03 | 286 | 286 | 285 | 285 | 4,000 |
2015/07/31 | 284 | 290 | 284 | 290 | 31,000 |
2015/07/30 | 284 | 285 | 283 | 284 | 18,000 |
2015/07/29 | 285 | 285 | 282 | 283 | 9,000 |
2015/07/28 | 283 | 283 | 283 | 283 | 10,000 |
2015/07/27 | 285 | 287 | 283 | 283 | 35,000 |
2015/07/24 | 282 | 285 | 282 | 284 | 15,000 |
2015/07/23 | 280 | 283 | 280 | 283 | 13,000 |
2015/07/22 | 280 | 281 | 279 | 280 | 16,000 |
2015/07/21 | 281 | 285 | 281 | 282 | 12,000 |
2015/07/17 | 281 | 282 | 281 | 281 | 19,000 |
2015/07/16 | 282 | 282 | 279 | 281 | 18,000 |
2015/07/15 | 281 | 281 | 278 | 280 | 44,000 |
2015/07/14 | 282 | 283 | 280 | 283 | 18,000 |
2015/07/13 | 276 | 282 | 276 | 281 | 20,000 |
2015/07/10 | 279 | 280 | 276 | 277 | 27,000 |
2015/07/09 | 278 | 281 | 273 | 280 | 44,000 |
2015/07/08 | 287 | 289 | 281 | 281 | 22,000 |
2015/07/07 | 286 | 289 | 286 | 287 | 9,000 |
2015/07/06 | 287 | 289 | 286 | 286 | 21,000 |
2015/07/03 | 295 | 295 | 293 | 294 | 9,000 |
2015/07/02 | 293 | 298 | 290 | 297 | 50,000 |
2015/07/01 | 287 | 289 | 287 | 288 | 25,000 |
2015/06/30 | 285 | 290 | 285 | 290 | 52,000 |
2015/06/29 | 286 | 289 | 286 | 286 | 45,000 |
2015/06/26 | 293 | 293 | 291 | 291 | 23,000 |
2015/06/25 | 295 | 295 | 291 | 291 | 30,000 |
2015/06/24 | 294 | 297 | 292 | 295 | 45,000 |
2015/06/23 | 294 | 294 | 291 | 294 | 22,000 |
2015/06/22 | 286 | 295 | 286 | 293 | 19,000 |
2015/06/19 | 287 | 290 | 287 | 290 | 18,000 |
2015/06/18 | 291 | 291 | 283 | 285 | 33,000 |
2015/06/17 | 292 | 292 | 291 | 292 | 9,000 |
2015/06/16 | 291 | 291 | 291 | 291 | 4,000 |
2015/06/15 | 293 | 293 | 292 | 293 | 17,000 |
2015/06/12 | 294 | 294 | 291 | 292 | 66,000 |
2015/06/11 | 293 | 293 | 292 | 292 | 21,000 |
2015/06/10 | 294 | 294 | 293 | 293 | 45,000 |
2015/06/09 | 296 | 296 | 293 | 293 | 36,000 |
2015/06/08 | 296 | 296 | 294 | 295 | 25,000 |
2015/06/05 | 296 | 299 | 294 | 296 | 60,000 |
2015/06/04 | 294 | 295 | 293 | 294 | 11,000 |
2015/06/03 | 294 | 295 | 294 | 295 | 3,000 |
2015/06/02 | 293 | 295 | 293 | 294 | 14,000 |
2015/06/01 | 293 | 295 | 293 | 293 | 8,000 |
2015/05/29 | 294 | 295 | 294 | 295 | 7,000 |
2015/05/28 | 292 | 296 | 292 | 295 | 30,000 |
2015/05/27 | 293 | 293 | 293 | 293 | 3,000 |
2015/05/26 | 294 | 294 | 293 | 293 | 15,000 |
2015/05/25 | 295 | 295 | 293 | 293 | 26,000 |
2015/05/22 | 296 | 296 | 295 | 295 | 14,000 |
2015/05/21 | 296 | 296 | 294 | 295 | 33,000 |
2015/05/20 | 297 | 297 | 294 | 296 | 35,000 |
2015/05/19 | 296 | 297 | 293 | 297 | 40,000 |
2015/05/18 | 297 | 297 | 295 | 296 | 12,000 |
2015/05/15 | 296 | 296 | 295 | 295 | 5,000 |
2015/05/14 | 297 | 297 | 294 | 295 | 16,000 |
2015/05/13 | 300 | 300 | 299 | 299 | 8,000 |
2015/05/12 | 297 | 300 | 297 | 300 | 18,000 |
2015/05/11 | 294 | 304 | 293 | 300 | 36,000 |
2015/05/08 | 293 | 295 | 293 | 295 | 11,000 |
2015/05/07 | 292 | 295 | 292 | 294 | 27,000 |
2015/05/01 | 293 | 293 | 291 | 292 | 32,000 |
2015/04/30 | 301 | 301 | 297 | 298 | 17,000 |
2015/04/28 | 298 | 299 | 296 | 297 | 15,000 |
2015/04/27 | 298 | 299 | 294 | 296 | 27,000 |
2015/04/24 | 295 | 298 | 295 | 298 | 20,000 |
2015/04/23 | 295 | 296 | 295 | 295 | 24,000 |
2015/04/22 | 296 | 296 | 293 | 294 | 10,000 |
2015/04/21 | 294 | 295 | 293 | 295 | 16,000 |
2015/04/20 | 291 | 294 | 291 | 294 | 10,000 |
2015/04/17 | 294 | 294 | 293 | 293 | 5,000 |
2015/04/16 | 294 | 295 | 293 | 293 | 12,000 |
2015/04/15 | 294 | 295 | 294 | 295 | 9,000 |
2015/04/14 | 294 | 294 | 294 | 294 | 1,000 |
2015/04/13 | 295 | 295 | 293 | 294 | 10,000 |
2015/04/10 | 299 | 299 | 294 | 294 | 36,000 |
2015/04/09 | 297 | 298 | 297 | 298 | 12,000 |
2015/04/08 | 296 | 297 | 296 | 296 | 11,000 |
2015/04/07 | 293 | 297 | 293 | 295 | 21,000 |
2015/04/06 | 299 | 299 | 293 | 293 | 30,000 |
2015/04/03 | 297 | 299 | 297 | 299 | 12,000 |
2015/04/02 | 296 | 300 | 296 | 298 | 21,000 |
2015/04/01 | 297 | 298 | 296 | 298 | 18,000 |
2015/03/31 | 301 | 301 | 296 | 299 | 17,000 |
2015/03/30 | 298 | 299 | 295 | 299 | 27,000 |
2015/03/27 | 305 | 305 | 302 | 302 | 12,000 |
2015/03/26 | 308 | 308 | 307 | 308 | 12,000 |
2015/03/25 | 311 | 311 | 308 | 308 | 24,000 |
2015/03/24 | 311 | 312 | 309 | 312 | 17,000 |
2015/03/23 | 309 | 310 | 307 | 310 | 14,000 |
2015/03/20 | 306 | 308 | 306 | 308 | 14,000 |
2015/03/19 | 308 | 308 | 304 | 305 | 20,000 |
2015/03/18 | 311 | 311 | 308 | 308 | 7,000 |
2015/03/17 | 308 | 311 | 308 | 311 | 13,000 |
2015/03/16 | 309 | 310 | 307 | 309 | 23,000 |
2015/03/13 | 315 | 315 | 309 | 309 | 79,000 |
2015/03/12 | 313 | 316 | 311 | 316 | 32,000 |
2015/03/11 | 304 | 308 | 302 | 308 | 24,000 |
2015/03/10 | 308 | 308 | 305 | 307 | 10,000 |
2015/03/09 | 306 | 308 | 305 | 308 | 15,000 |
2015/03/06 | 311 | 311 | 309 | 311 | 6,000 |
2015/03/05 | 312 | 312 | 309 | 309 | 6,000 |
2015/03/04 | 313 | 313 | 310 | 310 | 7,000 |
2015/03/03 | 311 | 313 | 311 | 313 | 9,000 |
2015/03/02 | 312 | 315 | 310 | 315 | 11,000 |
2015/02/27 | 319 | 319 | 314 | 314 | 18,000 |
2015/02/26 | 315 | 317 | 312 | 317 | 19,000 |
2015/02/25 | 314 | 317 | 314 | 315 | 33,000 |
2015/02/24 | 312 | 316 | 312 | 316 | 37,000 |
2015/02/23 | 311 | 312 | 308 | 310 | 31,000 |
2015/02/20 | 311 | 314 | 311 | 314 | 27,000 |
2015/02/19 | 312 | 314 | 310 | 312 | 39,000 |
2015/02/18 | 307 | 312 | 307 | 312 | 41,000 |
2015/02/17 | 304 | 309 | 303 | 309 | 15,000 |
2015/02/16 | 312 | 313 | 306 | 307 | 27,000 |
2015/02/13 | 310 | 312 | 308 | 312 | 37,000 |
2015/02/12 | 304 | 308 | 303 | 307 | 44,000 |
2015/02/10 | 303 | 304 | 303 | 304 | 8,000 |
2015/02/09 | 303 | 303 | 301 | 301 | 17,000 |
2015/02/06 | 303 | 304 | 303 | 303 | 14,000 |
2015/02/05 | 302 | 302 | 302 | 302 | 11,000 |
2015/02/04 | 300 | 300 | 297 | 300 | 13,000 |
2015/02/03 | 304 | 304 | 294 | 294 | 17,000 |
2015/02/02 | 303 | 303 | 295 | 297 | 23,000 |
2015/01/30 | 300 | 304 | 297 | 304 | 23,000 |
2015/01/29 | 302 | 305 | 302 | 304 | 29,000 |
2015/01/28 | 296 | 309 | 296 | 309 | 34,000 |
2015/01/27 | 300 | 303 | 300 | 303 | 13,000 |
2015/01/26 | 292 | 300 | 292 | 300 | 22,000 |
2015/01/23 | 291 | 296 | 291 | 296 | 22,000 |
2015/01/22 | 295 | 296 | 288 | 291 | 46,000 |
2015/01/21 | 295 | 297 | 293 | 297 | 16,000 |
2015/01/20 | 291 | 297 | 291 | 297 | 17,000 |
2015/01/19 | 291 | 291 | 290 | 291 | 6,000 |
2015/01/16 | 287 | 295 | 287 | 289 | 21,000 |
2015/01/15 | 289 | 295 | 289 | 295 | 14,000 |
2015/01/14 | 288 | 291 | 287 | 288 | 38,000 |
2015/01/13 | 292 | 293 | 291 | 292 | 33,000 |
2015/01/09 | 296 | 298 | 295 | 295 | 32,000 |
2015/01/08 | 294 | 301 | 294 | 298 | 16,000 |
2015/01/07 | 292 | 296 | 292 | 294 | 16,000 |
2015/01/06 | 299 | 299 | 293 | 294 | 52,000 |
2015/01/05 | 300 | 301 | 293 | 299 | 27,000 |