安田倉庫(9324)の株価時系列情報
安田倉庫(9324)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 |
---|---|---|---|---|---|
2002/12/27 | 387 | 387 | 387 | 387 | 8,000 |
2002/12/25 | 370 | 370 | 341 | 341 | 16,000 |
2002/12/24 | 339 | 340 | 338 | 338 | 198,000 |
2002/12/20 | 338 | 338 | 338 | 338 | 5,000 |
2002/12/19 | 338 | 338 | 338 | 338 | 1,000 |
2002/12/18 | 338 | 339 | 338 | 339 | 3,000 |
2002/12/17 | 339 | 340 | 338 | 338 | 25,000 |
2002/12/16 | 340 | 340 | 335 | 338 | 26,000 |
2002/12/13 | 335 | 340 | 335 | 340 | 28,000 |
2002/12/12 | 340 | 340 | 335 | 340 | 21,000 |
2002/12/11 | 340 | 340 | 340 | 340 | 6,000 |
2002/12/10 | 375 | 375 | 375 | 375 | 2,000 |
2002/12/05 | 398 | 398 | 398 | 398 | 15,000 |
2002/12/02 | 381 | 381 | 380 | 380 | 2,000 |
2002/11/29 | 409 | 409 | 379 | 379 | 7,000 |
2002/11/28 | 370 | 400 | 370 | 400 | 10,000 |
2002/11/25 | 390 | 390 | 390 | 390 | 4,000 |
2002/11/20 | 360 | 360 | 360 | 360 | 1,000 |
2002/11/18 | 340 | 340 | 340 | 340 | 1,000 |
2002/11/15 | 333 | 333 | 333 | 333 | 1,000 |
2002/11/14 | 380 | 380 | 330 | 331 | 14,000 |
2002/11/13 | 380 | 380 | 380 | 380 | 1,000 |
2002/11/11 | 401 | 401 | 400 | 400 | 29,000 |
2002/11/08 | 400 | 400 | 400 | 400 | 16,000 |
2002/11/07 | 410 | 410 | 410 | 410 | 6,000 |
2002/11/06 | 410 | 410 | 410 | 410 | 6,000 |
2002/11/05 | 402 | 402 | 402 | 402 | 2,000 |
2002/10/31 | 410 | 410 | 410 | 410 | 6,000 |
2002/10/30 | 400 | 400 | 400 | 400 | 2,000 |
2002/10/29 | 402 | 402 | 402 | 402 | 5,000 |
2002/10/25 | 392 | 400 | 392 | 400 | 10,000 |
2002/10/23 | 401 | 401 | 400 | 400 | 7,000 |
2002/10/22 | 403 | 403 | 401 | 401 | 3,000 |
2002/10/17 | 402 | 402 | 402 | 402 | 5,000 |
2002/10/15 | 414 | 414 | 414 | 414 | 1,000 |
2002/10/02 | 420 | 420 | 420 | 420 | 10,000 |
2002/10/01 | 406 | 406 | 400 | 400 | 10,000 |
2002/09/30 | 430 | 430 | 430 | 430 | 6,000 |
2002/09/26 | 430 | 430 | 420 | 427 | 15,000 |
2002/09/25 | 429 | 430 | 425 | 425 | 8,000 |
2002/09/24 | 418 | 419 | 418 | 418 | 3,000 |
2002/09/19 | 410 | 410 | 410 | 410 | 6,000 |
2002/09/17 | 406 | 406 | 406 | 406 | 1,000 |
2002/09/11 | 411 | 411 | 410 | 410 | 5,000 |
2002/09/10 | 435 | 435 | 435 | 435 | 10,000 |
2002/09/06 | 402 | 402 | 402 | 402 | 1,000 |
2002/09/04 | 405 | 405 | 400 | 400 | 3,000 |
2002/09/02 | 431 | 431 | 420 | 420 | 2,000 |
2002/08/30 | 435 | 435 | 435 | 435 | 6,000 |
2002/08/28 | 420 | 430 | 420 | 430 | 2,000 |
2002/08/27 | 425 | 425 | 425 | 425 | 1,000 |
2002/08/23 | 430 | 430 | 430 | 430 | 4,000 |
2002/08/22 | 418 | 418 | 418 | 418 | 1,000 |
2002/08/21 | 416 | 416 | 416 | 416 | 1,000 |
2002/08/19 | 415 | 415 | 415 | 415 | 1,000 |
2002/08/14 | 415 | 415 | 415 | 415 | 55,000 |
2002/08/13 | 415 | 415 | 415 | 415 | 3,000 |
2002/08/09 | 431 | 431 | 430 | 430 | 17,000 |
2002/08/08 | 430 | 430 | 430 | 430 | 2,000 |
2002/08/07 | 430 | 430 | 430 | 430 | 1,000 |
2002/08/06 | 430 | 430 | 428 | 428 | 2,000 |
2002/08/02 | 429 | 430 | 416 | 430 | 5,000 |
2002/07/31 | 439 | 439 | 439 | 439 | 7,000 |
2002/07/30 | 434 | 435 | 434 | 435 | 4,000 |
2002/07/29 | 430 | 430 | 430 | 430 | 1,000 |
2002/07/25 | 440 | 440 | 440 | 440 | 11,000 |
2002/07/24 | 421 | 421 | 421 | 421 | 1,000 |
2002/07/23 | 420 | 420 | 420 | 420 | 1,000 |
2002/07/22 | 415 | 415 | 415 | 415 | 3,000 |
2002/07/16 | 411 | 411 | 411 | 411 | 1,000 |
2002/07/12 | 423 | 423 | 423 | 423 | 1,000 |
2002/07/03 | 438 | 440 | 438 | 440 | 8,000 |
2002/07/02 | 440 | 440 | 440 | 440 | 2,000 |
2002/06/28 | 440 | 440 | 440 | 440 | 6,000 |
2002/06/25 | 440 | 440 | 420 | 420 | 6,000 |
2002/06/24 | 430 | 430 | 420 | 420 | 2,000 |
2002/06/14 | 430 | 430 | 430 | 430 | 2,000 |
2002/06/13 | 430 | 430 | 430 | 430 | 2,000 |
2002/06/11 | 430 | 430 | 430 | 430 | 1,000 |
2002/06/10 | 430 | 430 | 430 | 430 | 4,000 |
2002/06/07 | 430 | 431 | 430 | 431 | 2,000 |
2002/06/06 | 449 | 449 | 449 | 449 | 1,000 |
2002/06/05 | 450 | 457 | 450 | 457 | 47,000 |
2002/06/04 | 435 | 436 | 435 | 436 | 9,000 |
2002/06/03 | 425 | 450 | 425 | 448 | 27,000 |
2002/05/31 | 420 | 420 | 420 | 420 | 6,000 |
2002/05/30 | 418 | 420 | 418 | 420 | 6,000 |
2002/05/29 | 415 | 419 | 415 | 419 | 7,000 |
2002/05/28 | 404 | 404 | 404 | 404 | 9,000 |
2002/05/27 | 414 | 414 | 414 | 414 | 1,000 |
2002/05/24 | 420 | 420 | 414 | 414 | 7,000 |
2002/05/23 | 415 | 417 | 409 | 410 | 15,000 |
2002/05/22 | 409 | 415 | 409 | 415 | 6,000 |
2002/05/21 | 401 | 401 | 401 | 401 | 1,000 |
2002/05/17 | 400 | 400 | 400 | 400 | 2,000 |
2002/05/16 | 400 | 400 | 400 | 400 | 16,000 |
2002/05/15 | 401 | 401 | 401 | 401 | 1,000 |
2002/05/14 | 407 | 407 | 407 | 407 | 1,000 |
2002/05/09 | 409 | 409 | 409 | 409 | 1,000 |
2002/04/30 | 415 | 415 | 415 | 415 | 6,000 |
2002/04/26 | 402 | 402 | 402 | 402 | 1,000 |
2002/04/25 | 402 | 402 | 402 | 402 | 4,000 |
2002/04/24 | 402 | 402 | 402 | 402 | 2,000 |
2002/04/23 | 401 | 401 | 401 | 401 | 3,000 |
2002/04/18 | 401 | 401 | 401 | 401 | 1,000 |
2002/04/17 | 385 | 385 | 385 | 385 | 2,000 |
2002/04/16 | 385 | 385 | 385 | 385 | 6,000 |
2002/04/15 | 386 | 386 | 385 | 385 | 9,000 |
2002/04/12 | 386 | 386 | 385 | 385 | 7,000 |
2002/04/11 | 396 | 396 | 395 | 395 | 4,000 |
2002/04/10 | 400 | 405 | 400 | 400 | 21,000 |
2002/04/09 | 395 | 395 | 395 | 395 | 2,000 |
2002/04/08 | 400 | 400 | 395 | 395 | 6,000 |
2002/04/05 | 400 | 400 | 400 | 400 | 8,000 |
2002/03/29 | 419 | 419 | 419 | 419 | 8,000 |
2002/03/28 | 414 | 415 | 414 | 415 | 3,000 |
2002/03/26 | 401 | 401 | 401 | 401 | 1,000 |
2002/03/25 | 419 | 419 | 419 | 419 | 5,000 |
2002/03/22 | 410 | 410 | 410 | 410 | 6,000 |
2002/03/20 | 409 | 410 | 409 | 410 | 7,000 |
2002/03/19 | 402 | 405 | 401 | 405 | 7,000 |
2002/03/18 | 406 | 406 | 401 | 401 | 5,000 |
2002/03/15 | 406 | 406 | 406 | 406 | 1,000 |
2002/03/14 | 405 | 405 | 405 | 405 | 1,000 |
2002/03/13 | 405 | 405 | 405 | 405 | 1,000 |
2002/03/12 | 405 | 405 | 405 | 405 | 4,000 |
2002/03/11 | 405 | 405 | 405 | 405 | 3,000 |
2002/03/07 | 405 | 405 | 405 | 405 | 2,000 |
2002/03/06 | 400 | 405 | 400 | 405 | 4,000 |
2002/03/01 | 395 | 400 | 392 | 392 | 5,000 |
2002/02/28 | 420 | 420 | 400 | 400 | 14,000 |
2002/02/27 | 395 | 405 | 395 | 405 | 3,000 |
2002/02/25 | 405 | 405 | 396 | 396 | 6,000 |
2002/02/22 | 392 | 392 | 392 | 392 | 1,000 |
2002/02/21 | 395 | 395 | 390 | 391 | 3,000 |
2002/02/20 | 395 | 395 | 395 | 395 | 1,000 |
2002/02/19 | 401 | 401 | 395 | 395 | 10,000 |
2002/02/18 | 400 | 400 | 400 | 400 | 2,000 |
2002/02/15 | 410 | 410 | 410 | 410 | 1,000 |
2002/02/14 | 402 | 402 | 402 | 402 | 1,000 |
2002/02/13 | 400 | 400 | 400 | 400 | 9,000 |
2002/02/08 | 401 | 401 | 401 | 401 | 1,000 |
2002/02/05 | 401 | 401 | 401 | 401 | 1,000 |
2002/01/31 | 420 | 420 | 420 | 420 | 7,000 |
2002/01/29 | 420 | 420 | 420 | 420 | 3,000 |
2002/01/25 | 410 | 415 | 410 | 415 | 8,000 |
2002/01/23 | 402 | 402 | 402 | 402 | 2,000 |
2002/01/22 | 402 | 402 | 402 | 402 | 5,000 |
2002/01/21 | 400 | 400 | 400 | 400 | 1,000 |
2002/01/18 | 410 | 410 | 405 | 405 | 5,000 |
2002/01/17 | 407 | 410 | 407 | 410 | 6,000 |
2002/01/15 | 401 | 401 | 401 | 401 | 1,000 |
2002/01/11 | 400 | 400 | 400 | 400 | 1,000 |
2002/01/10 | 415 | 415 | 400 | 400 | 2,000 |
2002/01/09 | 420 | 430 | 420 | 425 | 9,000 |
2002/01/07 | 420 | 420 | 420 | 420 | 2,000 |