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 |
|---|---|---|---|---|---|
| 2000/12/29 | 192 | 192 | 192 | 192 | 1,000 |
| 2000/12/28 | 191 | 192 | 191 | 192 | 2,000 |
| 2000/12/27 | 191 | 191 | 191 | 191 | 1,000 |
| 2000/12/26 | 190 | 190 | 190 | 190 | 4,000 |
| 2000/12/25 | 200 | 200 | 199 | 199 | 8,000 |
| 2000/12/22 | 198 | 199 | 198 | 199 | 3,000 |
| 2000/12/21 | 190 | 199 | 190 | 199 | 8,000 |
| 2000/12/20 | 190 | 190 | 190 | 190 | 4,000 |
| 2000/12/19 | 194 | 194 | 194 | 194 | 3,000 |
| 2000/12/18 | 193 | 194 | 193 | 194 | 2,000 |
| 2000/12/15 | 192 | 200 | 192 | 200 | 4,000 |
| 2000/12/14 | 192 | 192 | 192 | 192 | 2,000 |
| 2000/12/13 | 200 | 200 | 192 | 192 | 8,000 |
| 2000/12/11 | 196 | 196 | 196 | 196 | 1,000 |
| 2000/12/08 | 190 | 200 | 190 | 200 | 31,000 |
| 2000/12/07 | 192 | 193 | 192 | 193 | 7,000 |
| 2000/12/06 | 192 | 197 | 192 | 192 | 8,000 |
| 2000/12/05 | 198 | 198 | 197 | 197 | 8,000 |
| 2000/12/01 | 193 | 200 | 193 | 193 | 12,000 |
| 2000/11/30 | 193 | 200 | 193 | 200 | 4,000 |
| 2000/11/29 | 191 | 191 | 191 | 191 | 2,000 |
| 2000/11/28 | 205 | 205 | 200 | 200 | 3,000 |
| 2000/11/27 | 205 | 205 | 205 | 205 | 10,000 |
| 2000/11/24 | 196 | 196 | 196 | 196 | 1,000 |
| 2000/11/22 | 190 | 191 | 190 | 191 | 2,000 |
| 2000/11/21 | 190 | 190 | 189 | 189 | 2,000 |
| 2000/11/20 | 188 | 191 | 188 | 191 | 2,000 |
| 2000/11/16 | 192 | 192 | 190 | 190 | 3,000 |
| 2000/11/15 | 195 | 203 | 195 | 203 | 2,000 |
| 2000/11/13 | 191 | 191 | 189 | 191 | 17,000 |
| 2000/11/10 | 192 | 192 | 191 | 191 | 8,000 |
| 2000/11/09 | 194 | 194 | 192 | 192 | 3,000 |
| 2000/11/08 | 195 | 195 | 194 | 194 | 3,000 |
| 2000/11/07 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/11/06 | 194 | 200 | 194 | 200 | 11,000 |
| 2000/11/02 | 191 | 191 | 191 | 191 | 1,000 |
| 2000/11/01 | 190 | 195 | 190 | 192 | 4,000 |
| 2000/10/31 | 200 | 200 | 190 | 190 | 4,000 |
| 2000/10/30 | 190 | 200 | 190 | 200 | 7,000 |
| 2000/10/27 | 195 | 195 | 189 | 189 | 4,000 |
| 2000/10/26 | 200 | 205 | 200 | 205 | 3,000 |
| 2000/10/25 | 205 | 205 | 200 | 200 | 6,000 |
| 2000/10/24 | 190 | 190 | 190 | 190 | 6,000 |
| 2000/10/23 | 189 | 189 | 189 | 189 | 2,000 |
| 2000/10/20 | 196 | 196 | 196 | 196 | 1,000 |
| 2000/10/19 | 188 | 195 | 188 | 195 | 3,000 |
| 2000/10/18 | 197 | 197 | 187 | 188 | 24,000 |
| 2000/10/16 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/10/13 | 200 | 205 | 200 | 205 | 4,000 |
| 2000/10/12 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/10/11 | 203 | 205 | 200 | 205 | 11,000 |
| 2000/10/06 | 207 | 207 | 207 | 207 | 2,000 |
| 2000/10/05 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/10/04 | 206 | 207 | 201 | 207 | 7,000 |
| 2000/10/03 | 209 | 209 | 209 | 209 | 1,000 |
| 2000/10/02 | 210 | 210 | 210 | 210 | 2,000 |
| 2000/09/29 | 210 | 213 | 210 | 213 | 8,000 |
| 2000/09/28 | 209 | 210 | 209 | 210 | 7,000 |
| 2000/09/27 | 200 | 200 | 200 | 200 | 2,000 |
| 2000/09/26 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/09/25 | 214 | 214 | 212 | 213 | 15,000 |
| 2000/09/22 | 200 | 206 | 200 | 206 | 4,000 |
| 2000/09/21 | 205 | 205 | 205 | 205 | 8,000 |
| 2000/09/20 | 205 | 205 | 201 | 205 | 10,000 |
| 2000/09/19 | 203 | 205 | 202 | 205 | 6,000 |
| 2000/09/18 | 200 | 200 | 200 | 200 | 6,000 |
| 2000/09/14 | 195 | 198 | 195 | 198 | 3,000 |
| 2000/09/13 | 205 | 205 | 200 | 200 | 3,000 |
| 2000/09/12 | 195 | 197 | 195 | 197 | 3,000 |
| 2000/09/11 | 199 | 199 | 197 | 197 | 7,000 |
| 2000/09/08 | 205 | 209 | 205 | 209 | 5,000 |
| 2000/09/07 | 200 | 205 | 200 | 205 | 6,000 |
| 2000/09/06 | 201 | 201 | 201 | 201 | 1,000 |
| 2000/09/05 | 200 | 201 | 200 | 201 | 2,000 |
| 2000/09/04 | 200 | 200 | 200 | 200 | 3,000 |
| 2000/09/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/08/31 | 201 | 203 | 201 | 203 | 3,000 |
| 2000/08/30 | 204 | 204 | 200 | 200 | 4,000 |
| 2000/08/29 | 207 | 207 | 202 | 202 | 3,000 |
| 2000/08/28 | 205 | 211 | 205 | 211 | 4,000 |
| 2000/08/25 | 215 | 215 | 215 | 215 | 5,000 |
| 2000/08/24 | 211 | 215 | 211 | 215 | 6,000 |
| 2000/08/23 | 200 | 210 | 200 | 210 | 2,000 |
| 2000/08/22 | 213 | 213 | 213 | 213 | 1,000 |
| 2000/08/21 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/08/18 | 210 | 210 | 200 | 200 | 11,000 |
| 2000/08/17 | 205 | 215 | 205 | 210 | 5,000 |
| 2000/08/15 | 192 | 205 | 192 | 205 | 13,000 |
| 2000/08/14 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/08/11 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/08/10 | 210 | 215 | 210 | 215 | 4,000 |
| 2000/08/08 | 209 | 214 | 209 | 214 | 4,000 |
| 2000/08/07 | 214 | 214 | 209 | 209 | 5,000 |
| 2000/08/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2000/08/03 | 200 | 200 | 200 | 200 | 1,000 |
| 2000/08/02 | 205 | 210 | 205 | 210 | 4,000 |
| 2000/08/01 | 205 | 206 | 205 | 206 | 8,000 |
| 2000/07/31 | 208 | 210 | 208 | 210 | 4,000 |
| 2000/07/28 | 207 | 210 | 205 | 210 | 4,000 |
| 2000/07/27 | 207 | 218 | 207 | 210 | 8,000 |
| 2000/07/26 | 207 | 207 | 207 | 207 | 2,000 |
| 2000/07/25 | 207 | 215 | 207 | 215 | 7,000 |
| 2000/07/21 | 206 | 206 | 206 | 206 | 2,000 |
| 2000/07/19 | 205 | 218 | 205 | 216 | 6,000 |
| 2000/07/18 | 215 | 215 | 205 | 205 | 9,000 |
| 2000/07/17 | 216 | 220 | 216 | 218 | 9,000 |
| 2000/07/14 | 224 | 224 | 215 | 215 | 8,000 |
| 2000/07/13 | 225 | 225 | 225 | 225 | 3,000 |
| 2000/07/12 | 216 | 216 | 215 | 215 | 6,000 |
| 2000/07/11 | 215 | 220 | 215 | 215 | 7,000 |
| 2000/07/10 | 229 | 229 | 215 | 215 | 16,000 |
| 2000/07/06 | 215 | 221 | 215 | 220 | 6,000 |
| 2000/07/05 | 215 | 215 | 215 | 215 | 6,000 |
| 2000/07/04 | 225 | 225 | 215 | 215 | 14,000 |
| 2000/07/03 | 214 | 215 | 214 | 215 | 11,000 |
| 2000/06/30 | 209 | 214 | 203 | 203 | 10,000 |
| 2000/06/29 | 201 | 202 | 201 | 202 | 2,000 |
| 2000/06/28 | 208 | 209 | 208 | 209 | 2,000 |
| 2000/06/27 | 203 | 203 | 203 | 203 | 4,000 |
| 2000/06/26 | 203 | 203 | 200 | 200 | 9,000 |
| 2000/06/23 | 203 | 208 | 203 | 208 | 2,000 |
| 2000/06/22 | 200 | 203 | 200 | 203 | 4,000 |
| 2000/06/21 | 205 | 205 | 200 | 200 | 13,000 |
| 2000/06/20 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/06/19 | 211 | 211 | 205 | 205 | 5,000 |
| 2000/06/16 | 206 | 213 | 206 | 213 | 3,000 |
| 2000/06/15 | 205 | 206 | 205 | 206 | 14,000 |
| 2000/06/14 | 210 | 210 | 197 | 200 | 3,000 |
| 2000/06/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/06/09 | 214 | 214 | 195 | 195 | 23,000 |
| 2000/06/08 | 205 | 205 | 205 | 205 | 3,000 |
| 2000/06/07 | 215 | 215 | 215 | 215 | 7,000 |
| 2000/06/06 | 204 | 205 | 204 | 205 | 3,000 |
| 2000/06/05 | 215 | 215 | 204 | 204 | 8,000 |
| 2000/06/02 | 206 | 206 | 205 | 205 | 3,000 |
| 2000/06/01 | 205 | 205 | 187 | 187 | 25,000 |
| 2000/05/31 | 205 | 210 | 205 | 210 | 4,000 |
| 2000/05/30 | 205 | 205 | 205 | 205 | 2,000 |
| 2000/05/29 | 206 | 206 | 206 | 206 | 1,000 |
| 2000/05/26 | 206 | 206 | 206 | 206 | 1,000 |
| 2000/05/25 | 207 | 207 | 206 | 206 | 10,000 |
| 2000/05/24 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/05/23 | 207 | 207 | 207 | 207 | 1,000 |
| 2000/05/22 | 207 | 207 | 207 | 207 | 11,000 |
| 2000/05/19 | 207 | 207 | 207 | 207 | 4,000 |
| 2000/05/18 | 207 | 209 | 207 | 207 | 12,000 |
| 2000/05/17 | 210 | 211 | 207 | 210 | 122,000 |
| 2000/05/15 | 231 | 231 | 230 | 230 | 3,000 |
| 2000/05/12 | 219 | 231 | 219 | 231 | 3,000 |
| 2000/05/11 | 231 | 231 | 220 | 220 | 5,000 |
| 2000/05/10 | 220 | 230 | 220 | 224 | 40,000 |
| 2000/05/09 | 223 | 223 | 220 | 220 | 2,000 |
| 2000/05/08 | 215 | 220 | 214 | 220 | 26,000 |
| 2000/05/02 | 211 | 211 | 211 | 211 | 2,000 |
| 2000/05/01 | 200 | 210 | 200 | 210 | 12,000 |
| 2000/04/28 | 215 | 230 | 195 | 230 | 40,000 |
| 2000/04/27 | 215 | 216 | 215 | 215 | 12,000 |
| 2000/04/26 | 220 | 220 | 215 | 215 | 15,000 |
| 2000/04/25 | 238 | 238 | 215 | 219 | 14,000 |
| 2000/04/24 | 215 | 236 | 215 | 231 | 4,000 |
| 2000/04/21 | 235 | 235 | 215 | 215 | 2,000 |
| 2000/04/20 | 218 | 236 | 218 | 236 | 3,000 |
| 2000/04/19 | 235 | 236 | 235 | 236 | 8,000 |
| 2000/04/18 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/04/17 | 230 | 230 | 230 | 230 | 2,000 |
| 2000/04/14 | 230 | 230 | 230 | 230 | 1,000 |
| 2000/04/13 | 221 | 234 | 221 | 234 | 3,000 |
| 2000/04/12 | 215 | 218 | 215 | 218 | 4,000 |
| 2000/04/11 | 235 | 235 | 235 | 235 | 1,000 |
| 2000/04/07 | 217 | 217 | 217 | 217 | 1,000 |
| 2000/04/06 | 226 | 226 | 226 | 226 | 1,000 |
| 2000/04/05 | 235 | 235 | 235 | 235 | 14,000 |
| 2000/04/04 | 245 | 245 | 245 | 245 | 1,000 |
| 2000/03/31 | 216 | 239 | 216 | 239 | 4,000 |
| 2000/03/29 | 245 | 245 | 221 | 221 | 4,000 |
| 2000/03/28 | 244 | 244 | 221 | 221 | 4,000 |
| 2000/03/27 | 245 | 245 | 244 | 244 | 5,000 |
| 2000/03/24 | 219 | 223 | 219 | 223 | 7,000 |
| 2000/03/22 | 229 | 229 | 229 | 229 | 1,000 |
| 2000/03/21 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/03/17 | 245 | 245 | 237 | 237 | 15,000 |
| 2000/03/16 | 240 | 245 | 238 | 245 | 7,000 |
| 2000/03/15 | 228 | 230 | 227 | 230 | 6,000 |
| 2000/03/14 | 211 | 211 | 211 | 211 | 3,000 |
| 2000/03/13 | 210 | 230 | 210 | 230 | 4,000 |
| 2000/03/10 | 245 | 245 | 243 | 245 | 40,000 |
| 2000/03/09 | 225 | 225 | 220 | 220 | 5,000 |
| 2000/03/08 | 215 | 216 | 215 | 216 | 11,000 |
| 2000/03/07 | 216 | 216 | 215 | 215 | 7,000 |
| 2000/03/06 | 216 | 216 | 216 | 216 | 11,000 |
| 2000/03/02 | 229 | 229 | 225 | 225 | 3,000 |
| 2000/02/28 | 236 | 236 | 233 | 233 | 4,000 |
| 2000/02/25 | 225 | 225 | 221 | 221 | 6,000 |
| 2000/02/24 | 220 | 220 | 220 | 220 | 5,000 |
| 2000/02/23 | 210 | 220 | 210 | 220 | 3,000 |
| 2000/02/22 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/02/21 | 210 | 210 | 210 | 210 | 5,000 |
| 2000/02/18 | 215 | 229 | 215 | 229 | 3,000 |
| 2000/02/17 | 205 | 205 | 205 | 205 | 1,000 |
| 2000/02/16 | 229 | 245 | 225 | 245 | 37,000 |
| 2000/02/15 | 241 | 264 | 240 | 264 | 190,000 |