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 |
|---|---|---|---|---|---|
| 2003/12/30 | 409 | 409 | 407 | 407 | 8,000 |
| 2003/12/29 | 402 | 404 | 399 | 404 | 5,000 |
| 2003/12/26 | 399 | 400 | 399 | 400 | 2,000 |
| 2003/12/25 | 399 | 399 | 399 | 399 | 13,000 |
| 2003/12/24 | 394 | 395 | 394 | 394 | 68,000 |
| 2003/12/22 | 395 | 395 | 390 | 395 | 10,000 |
| 2003/12/19 | 390 | 391 | 390 | 391 | 3,000 |
| 2003/12/18 | 386 | 386 | 385 | 385 | 4,000 |
| 2003/12/17 | 387 | 387 | 387 | 387 | 6,000 |
| 2003/12/16 | 391 | 391 | 388 | 388 | 11,000 |
| 2003/12/15 | 394 | 395 | 386 | 386 | 5,000 |
| 2003/12/12 | 391 | 391 | 390 | 390 | 18,000 |
| 2003/12/11 | 390 | 390 | 390 | 390 | 12,000 |
| 2003/12/10 | 399 | 399 | 390 | 390 | 4,000 |
| 2003/12/09 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/12/08 | 400 | 400 | 399 | 399 | 3,000 |
| 2003/12/05 | 405 | 405 | 400 | 400 | 16,000 |
| 2003/12/04 | 395 | 400 | 395 | 400 | 7,000 |
| 2003/12/03 | 390 | 395 | 390 | 395 | 3,000 |
| 2003/12/02 | 390 | 395 | 390 | 390 | 11,000 |
| 2003/12/01 | 391 | 395 | 391 | 395 | 4,000 |
| 2003/11/28 | 397 | 397 | 391 | 391 | 17,000 |
| 2003/11/27 | 393 | 395 | 392 | 392 | 10,000 |
| 2003/11/26 | 381 | 395 | 381 | 395 | 6,000 |
| 2003/11/25 | 379 | 381 | 377 | 381 | 32,000 |
| 2003/11/21 | 380 | 380 | 378 | 380 | 8,000 |
| 2003/11/20 | 380 | 381 | 380 | 380 | 9,000 |
| 2003/11/19 | 375 | 380 | 375 | 380 | 17,000 |
| 2003/11/18 | 380 | 381 | 375 | 375 | 81,000 |
| 2003/11/17 | 387 | 392 | 380 | 380 | 16,000 |
| 2003/11/14 | 400 | 400 | 398 | 400 | 13,000 |
| 2003/11/13 | 400 | 405 | 399 | 400 | 58,000 |
| 2003/11/12 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/11/11 | 409 | 409 | 399 | 400 | 118,000 |
| 2003/11/10 | 403 | 410 | 403 | 410 | 9,000 |
| 2003/11/07 | 408 | 410 | 405 | 405 | 24,000 |
| 2003/11/06 | 408 | 408 | 408 | 408 | 2,000 |
| 2003/11/05 | 411 | 411 | 407 | 408 | 17,000 |
| 2003/11/04 | 415 | 415 | 409 | 409 | 34,000 |
| 2003/10/31 | 420 | 421 | 419 | 420 | 15,000 |
| 2003/10/30 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/10/29 | 412 | 420 | 412 | 420 | 7,000 |
| 2003/10/28 | 420 | 420 | 410 | 410 | 32,000 |
| 2003/10/27 | 416 | 416 | 416 | 416 | 2,000 |
| 2003/10/24 | 429 | 429 | 418 | 418 | 11,000 |
| 2003/10/23 | 421 | 421 | 420 | 420 | 6,000 |
| 2003/10/22 | 426 | 430 | 425 | 425 | 14,000 |
| 2003/10/21 | 425 | 435 | 425 | 425 | 40,000 |
| 2003/10/20 | 421 | 421 | 421 | 421 | 10,000 |
| 2003/10/17 | 425 | 426 | 425 | 425 | 11,000 |
| 2003/10/16 | 422 | 426 | 420 | 421 | 22,000 |
| 2003/10/15 | 424 | 425 | 420 | 420 | 97,000 |
| 2003/10/14 | 435 | 435 | 425 | 425 | 24,000 |
| 2003/10/10 | 423 | 438 | 423 | 438 | 11,000 |
| 2003/10/09 | 420 | 424 | 420 | 422 | 32,000 |
| 2003/10/08 | 432 | 435 | 432 | 435 | 17,000 |
| 2003/10/07 | 429 | 435 | 429 | 435 | 24,000 |
| 2003/10/06 | 433 | 443 | 428 | 433 | 52,000 |
| 2003/10/03 | 447 | 447 | 428 | 431 | 34,000 |
| 2003/10/02 | 427 | 442 | 427 | 442 | 24,000 |
| 2003/10/01 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/09/30 | 442 | 443 | 439 | 440 | 13,000 |
| 2003/09/29 | 450 | 450 | 450 | 450 | 24,000 |
| 2003/09/26 | 435 | 435 | 433 | 433 | 47,000 |
| 2003/09/25 | 430 | 441 | 430 | 440 | 91,000 |
| 2003/09/24 | 428 | 455 | 428 | 450 | 148,000 |
| 2003/09/22 | 429 | 430 | 429 | 429 | 18,000 |
| 2003/09/19 | 430 | 435 | 430 | 430 | 22,000 |
| 2003/09/18 | 422 | 425 | 422 | 422 | 6,000 |
| 2003/09/17 | 417 | 430 | 417 | 421 | 8,000 |
| 2003/09/16 | 415 | 416 | 414 | 416 | 7,000 |
| 2003/09/12 | 415 | 415 | 412 | 412 | 2,000 |
| 2003/09/11 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/09/10 | 420 | 420 | 412 | 415 | 7,000 |
| 2003/09/09 | 420 | 420 | 420 | 420 | 2,000 |
| 2003/09/08 | 424 | 425 | 422 | 425 | 4,000 |
| 2003/09/04 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/09/03 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/09/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/08/29 | 421 | 421 | 420 | 420 | 14,000 |
| 2003/08/28 | 427 | 427 | 427 | 427 | 2,000 |
| 2003/08/27 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/08/26 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/08/25 | 435 | 435 | 433 | 435 | 8,000 |
| 2003/08/21 | 425 | 425 | 425 | 425 | 2,000 |
| 2003/08/20 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/08/19 | 435 | 435 | 435 | 435 | 11,000 |
| 2003/08/18 | 431 | 435 | 431 | 435 | 3,000 |
| 2003/08/12 | 423 | 423 | 423 | 423 | 1,000 |
| 2003/08/08 | 420 | 435 | 420 | 435 | 27,000 |
| 2003/08/06 | 421 | 421 | 421 | 421 | 1,000 |
| 2003/07/31 | 435 | 435 | 435 | 435 | 6,000 |
| 2003/07/30 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/07/29 | 423 | 423 | 422 | 422 | 2,000 |
| 2003/07/25 | 421 | 421 | 421 | 421 | 11,000 |
| 2003/07/24 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/07/23 | 421 | 421 | 420 | 420 | 10,000 |
| 2003/07/22 | 424 | 424 | 420 | 420 | 2,000 |
| 2003/07/18 | 422 | 423 | 422 | 423 | 2,000 |
| 2003/07/17 | 422 | 422 | 422 | 422 | 2,000 |
| 2003/07/16 | 422 | 422 | 422 | 422 | 5,000 |
| 2003/07/11 | 431 | 434 | 431 | 434 | 2,000 |
| 2003/07/10 | 431 | 431 | 431 | 431 | 4,000 |
| 2003/07/09 | 431 | 431 | 430 | 431 | 10,000 |
| 2003/07/08 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/07/07 | 420 | 420 | 420 | 420 | 3,000 |
| 2003/07/04 | 420 | 420 | 420 | 420 | 4,000 |
| 2003/07/03 | 415 | 417 | 415 | 416 | 9,000 |
| 2003/07/02 | 412 | 412 | 412 | 412 | 3,000 |
| 2003/07/01 | 410 | 410 | 410 | 410 | 10,000 |
| 2003/06/30 | 417 | 417 | 417 | 417 | 6,000 |
| 2003/06/27 | 412 | 412 | 412 | 412 | 1,000 |
| 2003/06/26 | 401 | 401 | 400 | 400 | 7,000 |
| 2003/06/25 | 401 | 401 | 400 | 400 | 7,000 |
| 2003/06/24 | 400 | 405 | 400 | 401 | 5,000 |
| 2003/06/23 | 400 | 405 | 400 | 405 | 28,000 |
| 2003/06/20 | 390 | 400 | 390 | 400 | 2,000 |
| 2003/06/19 | 400 | 400 | 400 | 400 | 7,000 |
| 2003/06/18 | 398 | 402 | 398 | 402 | 11,000 |
| 2003/06/16 | 382 | 382 | 381 | 381 | 2,000 |
| 2003/06/13 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/06/12 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/06/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2003/06/09 | 399 | 399 | 399 | 399 | 4,000 |
| 2003/06/05 | 406 | 406 | 399 | 399 | 15,000 |
| 2003/06/04 | 376 | 376 | 376 | 376 | 2,000 |
| 2003/05/30 | 390 | 390 | 372 | 372 | 8,000 |
| 2003/05/29 | 361 | 365 | 361 | 365 | 8,000 |
| 2003/05/28 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/27 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/05/26 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/05/23 | 360 | 360 | 360 | 360 | 11,000 |
| 2003/05/22 | 356 | 356 | 355 | 355 | 3,000 |
| 2003/05/21 | 351 | 354 | 349 | 354 | 8,000 |
| 2003/05/19 | 353 | 353 | 353 | 353 | 1,000 |
| 2003/05/15 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/05/14 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/05/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/05/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/05/08 | 347 | 347 | 347 | 347 | 1,000 |
| 2003/05/07 | 348 | 354 | 346 | 346 | 3,000 |
| 2003/05/06 | 346 | 346 | 346 | 346 | 5,000 |
| 2003/05/02 | 346 | 346 | 346 | 346 | 1,000 |
| 2003/05/01 | 349 | 349 | 343 | 343 | 6,000 |
| 2003/04/30 | 356 | 356 | 356 | 356 | 7,000 |
| 2003/04/28 | 351 | 353 | 351 | 353 | 2,000 |
| 2003/04/25 | 350 | 350 | 349 | 349 | 6,000 |
| 2003/04/24 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/04/23 | 346 | 346 | 346 | 346 | 2,000 |
| 2003/04/22 | 346 | 346 | 346 | 346 | 2,000 |
| 2003/04/21 | 345 | 345 | 345 | 345 | 5,000 |
| 2003/04/18 | 346 | 346 | 346 | 346 | 3,000 |
| 2003/04/17 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/04/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/04/15 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/04/14 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/04/11 | 341 | 341 | 340 | 340 | 2,000 |
| 2003/04/10 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/04/09 | 343 | 343 | 341 | 341 | 2,000 |
| 2003/04/08 | 343 | 343 | 343 | 343 | 4,000 |
| 2003/04/04 | 342 | 346 | 342 | 346 | 2,000 |
| 2003/04/03 | 341 | 347 | 341 | 347 | 5,000 |
| 2003/04/02 | 343 | 343 | 343 | 343 | 3,000 |
| 2003/03/31 | 351 | 351 | 351 | 351 | 7,000 |
| 2003/03/28 | 345 | 346 | 340 | 341 | 8,000 |
| 2003/03/27 | 351 | 351 | 338 | 338 | 28,000 |
| 2003/03/26 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/03/25 | 365 | 365 | 365 | 365 | 5,000 |
| 2003/03/24 | 355 | 365 | 355 | 361 | 8,000 |
| 2003/03/20 | 350 | 355 | 350 | 355 | 3,000 |
| 2003/03/19 | 355 | 355 | 345 | 345 | 3,000 |
| 2003/03/17 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/03/14 | 363 | 374 | 363 | 374 | 8,000 |
| 2003/03/13 | 360 | 367 | 360 | 364 | 8,000 |
| 2003/03/12 | 345 | 364 | 345 | 364 | 5,000 |
| 2003/03/11 | 352 | 361 | 345 | 345 | 17,000 |
| 2003/03/10 | 353 | 354 | 353 | 354 | 6,000 |
| 2003/03/07 | 355 | 360 | 355 | 355 | 4,000 |
| 2003/03/06 | 359 | 359 | 357 | 357 | 5,000 |
| 2003/03/05 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/03/03 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/02/28 | 362 | 362 | 362 | 362 | 7,000 |
| 2003/02/27 | 353 | 358 | 353 | 358 | 3,000 |
| 2003/02/26 | 355 | 355 | 355 | 355 | 6,000 |
| 2003/02/25 | 355 | 355 | 355 | 355 | 9,000 |
| 2003/02/24 | 358 | 360 | 358 | 360 | 5,000 |
| 2003/02/21 | 358 | 360 | 358 | 360 | 5,000 |
| 2003/02/20 | 361 | 361 | 360 | 360 | 4,000 |
| 2003/02/19 | 361 | 362 | 361 | 362 | 2,000 |
| 2003/02/18 | 361 | 361 | 361 | 361 | 3,000 |
| 2003/02/17 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/02/14 | 365 | 365 | 365 | 365 | 5,000 |
| 2003/02/13 | 362 | 365 | 362 | 365 | 4,000 |
| 2003/02/12 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/02/10 | 359 | 360 | 359 | 360 | 5,000 |
| 2003/02/07 | 363 | 364 | 363 | 364 | 2,000 |
| 2003/02/06 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/02/05 | 361 | 361 | 361 | 361 | 2,000 |
| 2003/02/03 | 353 | 353 | 353 | 353 | 2,000 |
| 2003/01/31 | 385 | 385 | 385 | 385 | 7,000 |
| 2003/01/30 | 361 | 361 | 361 | 361 | 1,000 |
| 2003/01/29 | 371 | 371 | 371 | 371 | 1,000 |
| 2003/01/28 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/24 | 373 | 373 | 373 | 373 | 5,000 |
| 2003/01/23 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/01/22 | 358 | 358 | 344 | 345 | 6,000 |
| 2003/01/17 | 358 | 358 | 358 | 358 | 1,000 |
| 2003/01/16 | 358 | 358 | 358 | 358 | 2,000 |
| 2003/01/10 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/01/09 | 350 | 350 | 350 | 350 | 6,000 |