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 |
---|---|---|---|---|---|
2016/12/30 | 302 | 305 | 294 | 300 | 25,800 |
2016/12/29 | 304 | 304 | 294 | 302 | 31,700 |
2016/12/28 | 299 | 300 | 299 | 300 | 10,600 |
2016/12/27 | 302 | 304 | 298 | 299 | 13,500 |
2016/12/26 | 305 | 309 | 295 | 300 | 72,600 |
2016/12/22 | 297 | 304 | 297 | 303 | 36,100 |
2016/12/21 | 305 | 306 | 299 | 301 | 27,400 |
2016/12/20 | 295 | 309 | 290 | 298 | 65,500 |
2016/12/19 | 289 | 295 | 280 | 295 | 32,000 |
2016/12/16 | 282 | 289 | 282 | 288 | 31,200 |
2016/12/15 | 286 | 291 | 286 | 288 | 19,800 |
2016/12/14 | 289 | 289 | 285 | 286 | 19,100 |
2016/12/13 | 287 | 289 | 283 | 288 | 26,200 |
2016/12/12 | 290 | 290 | 286 | 287 | 30,800 |
2016/12/09 | 281 | 286 | 281 | 286 | 54,100 |
2016/12/08 | 285 | 285 | 277 | 281 | 30,900 |
2016/12/07 | 283 | 285 | 267 | 284 | 33,000 |
2016/12/06 | 282 | 282 | 277 | 277 | 17,400 |
2016/12/05 | 275 | 282 | 273 | 280 | 10,900 |
2016/12/02 | 278 | 285 | 272 | 279 | 30,600 |
2016/12/01 | 280 | 283 | 280 | 282 | 18,100 |
2016/11/30 | 277 | 284 | 277 | 283 | 25,000 |
2016/11/29 | 277 | 280 | 277 | 280 | 12,600 |
2016/11/28 | 275 | 280 | 272 | 280 | 12,500 |
2016/11/25 | 278 | 280 | 276 | 280 | 32,000 |
2016/11/24 | 280 | 280 | 275 | 278 | 19,300 |
2016/11/22 | 278 | 280 | 277 | 277 | 28,000 |
2016/11/21 | 276 | 278 | 275 | 277 | 27,200 |
2016/11/18 | 275 | 278 | 273 | 277 | 19,300 |
2016/11/17 | 268 | 273 | 268 | 272 | 18,100 |
2016/11/16 | 273 | 273 | 269 | 273 | 9,600 |
2016/11/15 | 270 | 273 | 268 | 270 | 9,500 |
2016/11/14 | 273 | 273 | 271 | 271 | 13,300 |
2016/11/11 | 268 | 272 | 264 | 270 | 37,400 |
2016/11/10 | 268 | 274 | 262 | 266 | 67,600 |
2016/11/09 | 275 | 275 | 251 | 257 | 35,000 |
2016/11/08 | 270 | 270 | 264 | 270 | 15,800 |
2016/11/07 | 271 | 271 | 255 | 268 | 17,800 |
2016/11/04 | 268 | 269 | 262 | 267 | 15,700 |
2016/11/02 | 271 | 274 | 271 | 271 | 12,400 |
2016/11/01 | 276 | 276 | 273 | 275 | 12,800 |
2016/10/31 | 276 | 277 | 273 | 276 | 35,300 |
2016/10/28 | 271 | 277 | 266 | 277 | 67,100 |
2016/10/27 | 270 | 271 | 267 | 270 | 28,600 |
2016/10/26 | 272 | 272 | 250 | 270 | 96,600 |
2016/10/25 | 285 | 285 | 267 | 276 | 148,300 |
2016/10/24 | 278 | 288 | 267 | 273 | 123,500 |
2016/10/21 | 261 | 299 | 261 | 273 | 145,500 |
2016/10/20 | 255 | 269 | 253 | 268 | 27,300 |
2016/10/19 | 251 | 255 | 248 | 252 | 15,500 |
2016/10/18 | 252 | 253 | 241 | 250 | 21,400 |
2016/10/17 | 252 | 254 | 248 | 253 | 19,000 |
2016/10/14 | 251 | 254 | 251 | 253 | 5,000 |
2016/10/13 | 252 | 254 | 250 | 251 | 7,100 |
2016/10/12 | 251 | 257 | 248 | 252 | 44,100 |
2016/10/11 | 251 | 252 | 247 | 252 | 10,000 |
2016/10/07 | 244 | 249 | 244 | 249 | 10,100 |
2016/10/06 | 249 | 251 | 245 | 250 | 19,600 |
2016/10/05 | 252 | 252 | 245 | 250 | 26,100 |
2016/10/04 | 250 | 250 | 247 | 250 | 15,200 |
2016/10/03 | 249 | 251 | 242 | 249 | 17,300 |
2016/09/30 | 247 | 250 | 245 | 246 | 17,300 |
2016/09/29 | 252 | 252 | 245 | 251 | 31,100 |
2016/09/28 | 249 | 250 | 244 | 248 | 17,100 |
2016/09/27 | 242 | 255 | 238 | 255 | 34,100 |
2016/09/26 | 245 | 245 | 238 | 242 | 24,200 |
2016/09/23 | 238 | 243 | 235 | 243 | 33,600 |
2016/09/21 | 234 | 237 | 230 | 237 | 23,600 |
2016/09/20 | 227 | 233 | 227 | 230 | 16,800 |
2016/09/16 | 229 | 229 | 226 | 229 | 6,500 |
2016/09/15 | 227 | 231 | 227 | 228 | 8,300 |
2016/09/14 | 227 | 231 | 227 | 228 | 8,200 |
2016/09/13 | 230 | 230 | 227 | 227 | 5,400 |
2016/09/12 | 227 | 228 | 226 | 227 | 5,900 |
2016/09/09 | 231 | 231 | 228 | 229 | 28,100 |
2016/09/08 | 230 | 231 | 228 | 230 | 10,400 |
2016/09/07 | 225 | 231 | 225 | 229 | 31,500 |
2016/09/06 | 233 | 233 | 227 | 230 | 32,400 |
2016/09/05 | 236 | 236 | 233 | 233 | 3,100 |
2016/09/02 | 231 | 235 | 231 | 233 | 7,400 |
2016/09/01 | 234 | 234 | 233 | 233 | 3,400 |
2016/08/31 | 237 | 237 | 229 | 231 | 4,800 |
2016/08/30 | 238 | 238 | 232 | 234 | 77,000 |
2016/08/29 | 238 | 238 | 235 | 238 | 6,400 |
2016/08/26 | 231 | 238 | 228 | 234 | 7,500 |
2016/08/25 | 231 | 233 | 230 | 232 | 23,600 |
2016/08/24 | 231 | 231 | 228 | 230 | 8,100 |
2016/08/23 | 226 | 242 | 226 | 226 | 21,100 |
2016/08/22 | 227 | 230 | 227 | 228 | 12,900 |
2016/08/19 | 225 | 227 | 225 | 226 | 8,800 |
2016/08/18 | 221 | 226 | 219 | 225 | 35,900 |
2016/08/17 | 222 | 225 | 220 | 220 | 20,700 |
2016/08/16 | 232 | 233 | 225 | 226 | 15,400 |
2016/08/15 | 231 | 235 | 231 | 234 | 4,900 |
2016/08/12 | 237 | 237 | 232 | 233 | 5,400 |
2016/08/10 | 236 | 236 | 230 | 231 | 6,100 |
2016/08/09 | 230 | 238 | 230 | 236 | 15,200 |
2016/08/08 | 223 | 244 | 223 | 238 | 49,300 |
2016/08/05 | 223 | 226 | 213 | 220 | 8,900 |
2016/08/04 | 225 | 225 | 221 | 224 | 8,500 |
2016/08/03 | 223 | 229 | 223 | 223 | 9,800 |
2016/08/02 | 232 | 237 | 231 | 231 | 8,100 |
2016/08/01 | 234 | 236 | 234 | 234 | 7,100 |
2016/07/29 | 235 | 236 | 230 | 234 | 16,500 |
2016/07/28 | 231 | 235 | 227 | 235 | 18,300 |
2016/07/27 | 235 | 235 | 232 | 233 | 15,200 |
2016/07/26 | 238 | 240 | 227 | 231 | 24,800 |
2016/07/25 | 248 | 253 | 239 | 241 | 77,100 |
2016/07/22 | 226 | 233 | 226 | 232 | 13,400 |
2016/07/21 | 228 | 228 | 225 | 228 | 9,600 |
2016/07/20 | 227 | 229 | 226 | 228 | 11,100 |
2016/07/19 | 227 | 227 | 222 | 226 | 7,900 |
2016/07/15 | 227 | 227 | 221 | 222 | 7,800 |
2016/07/14 | 225 | 225 | 221 | 221 | 8,900 |
2016/07/13 | 225 | 225 | 220 | 220 | 13,300 |
2016/07/12 | 218 | 221 | 209 | 217 | 20,700 |
2016/07/11 | 209 | 220 | 209 | 219 | 20,700 |
2016/07/08 | 215 | 215 | 211 | 212 | 12,900 |
2016/07/07 | 213 | 214 | 210 | 213 | 18,500 |
2016/07/06 | 215 | 215 | 212 | 213 | 17,700 |
2016/07/05 | 217 | 219 | 214 | 215 | 15,300 |
2016/07/04 | 214 | 217 | 211 | 217 | 21,100 |
2016/07/01 | 216 | 220 | 215 | 216 | 17,200 |
2016/06/30 | 221 | 221 | 219 | 219 | 7,000 |
2016/06/29 | 222 | 222 | 218 | 219 | 31,000 |
2016/06/28 | 214 | 215 | 213 | 214 | 22,000 |
2016/06/27 | 220 | 220 | 217 | 218 | 26,000 |
2016/06/24 | 222 | 226 | 213 | 213 | 22,000 |
2016/06/23 | 222 | 222 | 221 | 221 | 14,000 |
2016/06/22 | 218 | 222 | 218 | 222 | 26,000 |
2016/06/21 | 223 | 224 | 223 | 224 | 6,000 |
2016/06/20 | 218 | 225 | 218 | 223 | 9,000 |
2016/06/17 | 221 | 221 | 220 | 220 | 4,000 |
2016/06/16 | 223 | 224 | 220 | 220 | 12,000 |
2016/06/15 | 223 | 223 | 223 | 223 | 6,000 |
2016/06/14 | 225 | 225 | 223 | 223 | 15,000 |
2016/06/13 | 227 | 227 | 225 | 227 | 17,000 |
2016/06/10 | 224 | 228 | 224 | 227 | 38,000 |
2016/06/09 | 227 | 227 | 224 | 224 | 21,000 |
2016/06/08 | 225 | 227 | 225 | 227 | 6,000 |
2016/06/07 | 229 | 229 | 228 | 228 | 2,000 |
2016/06/06 | 223 | 225 | 223 | 225 | 8,000 |
2016/06/03 | 225 | 226 | 223 | 226 | 8,000 |
2016/06/02 | 224 | 226 | 224 | 224 | 19,000 |
2016/06/01 | 222 | 225 | 222 | 224 | 14,000 |
2016/05/31 | 225 | 225 | 223 | 223 | 5,000 |
2016/05/30 | 225 | 225 | 224 | 225 | 6,000 |
2016/05/27 | 224 | 225 | 224 | 225 | 2,000 |
2016/05/26 | 223 | 224 | 223 | 224 | 11,000 |
2016/05/25 | 222 | 223 | 222 | 223 | 35,000 |
2016/05/24 | 222 | 222 | 221 | 222 | 9,000 |
2016/05/23 | 220 | 222 | 220 | 222 | 12,000 |
2016/05/20 | 217 | 222 | 217 | 220 | 21,000 |
2016/05/19 | 217 | 217 | 216 | 217 | 6,000 |
2016/05/18 | 216 | 217 | 215 | 217 | 8,000 |
2016/05/17 | 216 | 219 | 216 | 216 | 14,000 |
2016/05/16 | 216 | 218 | 216 | 216 | 14,000 |
2016/05/13 | 220 | 221 | 218 | 218 | 29,000 |
2016/05/12 | 223 | 225 | 220 | 220 | 21,000 |
2016/05/11 | 227 | 235 | 225 | 226 | 17,000 |
2016/05/10 | 224 | 227 | 224 | 225 | 16,000 |
2016/05/09 | 224 | 225 | 224 | 225 | 7,000 |
2016/05/06 | 224 | 227 | 224 | 226 | 18,000 |
2016/05/02 | 224 | 228 | 224 | 227 | 16,000 |
2016/04/28 | 235 | 238 | 232 | 232 | 30,000 |
2016/04/27 | 232 | 238 | 232 | 238 | 24,000 |
2016/04/26 | 237 | 238 | 234 | 237 | 23,000 |
2016/04/25 | 238 | 240 | 235 | 238 | 38,000 |
2016/04/22 | 227 | 232 | 227 | 232 | 14,000 |
2016/04/21 | 226 | 227 | 226 | 227 | 23,000 |
2016/04/20 | 225 | 227 | 225 | 225 | 14,000 |
2016/04/19 | 222 | 225 | 222 | 225 | 22,000 |
2016/04/18 | 223 | 223 | 220 | 220 | 19,000 |
2016/04/15 | 225 | 228 | 225 | 226 | 18,000 |
2016/04/14 | 226 | 233 | 225 | 228 | 18,000 |
2016/04/13 | 223 | 226 | 222 | 223 | 19,000 |
2016/04/12 | 219 | 225 | 219 | 223 | 11,000 |
2016/04/11 | 219 | 226 | 219 | 220 | 14,000 |
2016/04/08 | 221 | 224 | 221 | 221 | 16,000 |
2016/04/07 | 222 | 227 | 222 | 223 | 8,000 |
2016/04/06 | 226 | 226 | 222 | 225 | 17,000 |
2016/04/05 | 235 | 235 | 229 | 229 | 14,000 |
2016/04/04 | 234 | 234 | 229 | 234 | 22,000 |
2016/04/01 | 239 | 239 | 230 | 230 | 38,000 |
2016/03/31 | 248 | 248 | 230 | 230 | 20,000 |
2016/03/30 | 251 | 252 | 251 | 251 | 8,000 |
2016/03/29 | 250 | 253 | 249 | 253 | 12,000 |
2016/03/28 | 250 | 253 | 249 | 253 | 25,000 |
2016/03/25 | 249 | 250 | 247 | 248 | 38,000 |
2016/03/24 | 249 | 250 | 247 | 250 | 28,000 |
2016/03/23 | 248 | 248 | 245 | 247 | 18,000 |
2016/03/22 | 239 | 248 | 239 | 244 | 25,000 |
2016/03/18 | 243 | 243 | 239 | 239 | 12,000 |
2016/03/17 | 238 | 244 | 236 | 240 | 21,000 |
2016/03/16 | 236 | 237 | 233 | 235 | 14,000 |
2016/03/15 | 235 | 236 | 233 | 234 | 14,000 |
2016/03/14 | 232 | 236 | 231 | 232 | 25,000 |
2016/03/11 | 227 | 233 | 227 | 229 | 73,000 |
2016/03/10 | 229 | 232 | 229 | 232 | 11,000 |
2016/03/09 | 223 | 232 | 223 | 231 | 15,000 |
2016/03/08 | 229 | 229 | 227 | 227 | 8,000 |
2016/03/07 | 229 | 229 | 228 | 229 | 7,000 |
2016/03/04 | 228 | 228 | 226 | 228 | 4,000 |
2016/03/03 | 225 | 229 | 225 | 229 | 20,000 |
2016/03/02 | 219 | 228 | 219 | 227 | 24,000 |
2016/03/01 | 218 | 219 | 218 | 218 | 13,000 |
2016/02/29 | 223 | 223 | 219 | 219 | 40,000 |
2016/02/26 | 226 | 228 | 219 | 220 | 29,000 |
2016/02/25 | 230 | 232 | 225 | 227 | 39,000 |
2016/02/24 | 227 | 237 | 225 | 227 | 47,000 |
2016/02/23 | 231 | 232 | 227 | 227 | 10,000 |
2016/02/22 | 232 | 233 | 230 | 231 | 10,000 |
2016/02/19 | 229 | 229 | 224 | 227 | 16,000 |
2016/02/18 | 225 | 241 | 225 | 234 | 38,000 |
2016/02/17 | 220 | 230 | 220 | 223 | 38,000 |
2016/02/16 | 222 | 235 | 222 | 222 | 46,000 |
2016/02/15 | 216 | 230 | 216 | 221 | 85,000 |
2016/02/12 | 223 | 227 | 216 | 216 | 39,000 |
2016/02/10 | 238 | 244 | 228 | 228 | 37,000 |
2016/02/09 | 246 | 251 | 244 | 244 | 25,000 |
2016/02/08 | 244 | 249 | 240 | 249 | 17,000 |
2016/02/05 | 245 | 245 | 244 | 244 | 2,000 |
2016/02/04 | 243 | 247 | 243 | 245 | 8,000 |
2016/02/03 | 247 | 248 | 244 | 248 | 7,000 |
2016/02/02 | 244 | 251 | 244 | 249 | 10,000 |
2016/02/01 | 248 | 250 | 245 | 250 | 20,000 |
2016/01/29 | 240 | 243 | 238 | 243 | 13,000 |
2016/01/28 | 235 | 239 | 235 | 237 | 17,000 |
2016/01/27 | 237 | 240 | 237 | 240 | 6,000 |
2016/01/26 | 233 | 240 | 233 | 236 | 9,000 |
2016/01/25 | 235 | 237 | 233 | 235 | 33,000 |
2016/01/22 | 232 | 236 | 228 | 235 | 23,000 |
2016/01/21 | 235 | 236 | 230 | 230 | 26,000 |
2016/01/20 | 243 | 243 | 235 | 235 | 17,000 |
2016/01/19 | 245 | 246 | 245 | 245 | 18,000 |
2016/01/18 | 243 | 245 | 243 | 245 | 8,000 |
2016/01/15 | 245 | 246 | 244 | 245 | 23,000 |
2016/01/14 | 245 | 249 | 245 | 245 | 27,000 |
2016/01/13 | 243 | 250 | 243 | 246 | 40,000 |
2016/01/12 | 245 | 247 | 243 | 243 | 33,000 |
2016/01/08 | 246 | 250 | 246 | 247 | 20,000 |
2016/01/07 | 247 | 251 | 247 | 249 | 46,000 |
2016/01/06 | 253 | 253 | 251 | 251 | 12,000 |
2016/01/05 | 252 | 253 | 252 | 253 | 4,000 |
2016/01/04 | 252 | 257 | 252 | 253 | 10,000 |