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 |
---|---|---|---|---|---|
2004/12/30 | 631 | 631 | 623 | 630 | 13,400 |
2004/12/29 | 630 | 632 | 626 | 629 | 23,500 |
2004/12/28 | 630 | 632 | 625 | 630 | 24,100 |
2004/12/27 | 635 | 635 | 621 | 632 | 29,000 |
2004/12/24 | 620 | 635 | 614 | 632 | 56,700 |
2004/12/22 | 619 | 619 | 615 | 619 | 14,000 |
2004/12/21 | 613 | 617 | 610 | 614 | 37,300 |
2004/12/20 | 613 | 618 | 612 | 613 | 29,600 |
2004/12/17 | 613 | 613 | 610 | 610 | 8,200 |
2004/12/16 | 612 | 613 | 610 | 612 | 9,000 |
2004/12/15 | 613 | 613 | 610 | 611 | 39,100 |
2004/12/14 | 613 | 619 | 607 | 619 | 67,600 |
2004/12/13 | 610 | 614 | 609 | 612 | 18,100 |
2004/12/10 | 609 | 613 | 609 | 613 | 12,500 |
2004/12/09 | 615 | 625 | 608 | 614 | 55,700 |
2004/12/08 | 609 | 615 | 609 | 615 | 23,700 |
2004/12/07 | 613 | 614 | 610 | 614 | 10,800 |
2004/12/06 | 610 | 614 | 608 | 614 | 8,800 |
2004/12/03 | 615 | 615 | 606 | 606 | 14,800 |
2004/12/02 | 613 | 613 | 608 | 609 | 16,600 |
2004/12/01 | 613 | 613 | 609 | 613 | 13,900 |
2004/11/30 | 614 | 614 | 610 | 613 | 14,300 |
2004/11/29 | 610 | 612 | 608 | 612 | 9,000 |
2004/11/26 | 610 | 610 | 605 | 606 | 7,600 |
2004/11/25 | 615 | 615 | 606 | 606 | 13,800 |
2004/11/24 | 610 | 610 | 607 | 607 | 14,700 |
2004/11/22 | 610 | 610 | 609 | 610 | 4,500 |
2004/11/19 | 610 | 610 | 607 | 608 | 10,700 |
2004/11/18 | 610 | 610 | 608 | 609 | 10,600 |
2004/11/17 | 610 | 611 | 606 | 610 | 11,500 |
2004/11/16 | 610 | 615 | 609 | 610 | 25,700 |
2004/11/15 | 615 | 615 | 611 | 611 | 13,600 |
2004/11/12 | 614 | 615 | 611 | 615 | 9,900 |
2004/11/11 | 610 | 615 | 610 | 615 | 8,600 |
2004/11/10 | 609 | 610 | 609 | 610 | 7,000 |
2004/11/09 | 610 | 612 | 610 | 611 | 19,500 |
2004/11/08 | 610 | 615 | 610 | 611 | 20,900 |
2004/11/05 | 615 | 620 | 610 | 615 | 40,300 |
2004/11/04 | 614 | 618 | 609 | 615 | 19,500 |
2004/11/02 | 605 | 615 | 603 | 615 | 32,100 |
2004/11/01 | 600 | 606 | 599 | 602 | 30,000 |
2004/10/29 | 605 | 605 | 602 | 603 | 26,400 |
2004/10/28 | 609 | 609 | 600 | 603 | 6,600 |
2004/10/27 | 609 | 609 | 600 | 601 | 16,900 |
2004/10/26 | 601 | 602 | 600 | 601 | 14,400 |
2004/10/25 | 601 | 603 | 601 | 602 | 14,200 |
2004/10/22 | 603 | 606 | 601 | 605 | 34,800 |
2004/10/21 | 606 | 606 | 601 | 603 | 33,000 |
2004/10/20 | 610 | 612 | 605 | 606 | 9,500 |
2004/10/19 | 605 | 612 | 600 | 610 | 38,400 |
2004/10/18 | 603 | 607 | 601 | 603 | 15,000 |
2004/10/15 | 602 | 610 | 602 | 603 | 17,300 |
2004/10/14 | 615 | 618 | 610 | 612 | 12,500 |
2004/10/13 | 605 | 630 | 605 | 618 | 61,500 |
2004/10/12 | 600 | 603 | 600 | 600 | 18,900 |
2004/10/08 | 604 | 604 | 598 | 600 | 21,700 |
2004/10/07 | 602 | 602 | 599 | 600 | 20,000 |
2004/10/06 | 600 | 600 | 599 | 600 | 18,700 |
2004/10/05 | 604 | 604 | 598 | 600 | 31,700 |
2004/10/04 | 605 | 605 | 598 | 601 | 21,500 |
2004/10/01 | 600 | 600 | 598 | 599 | 25,500 |
2004/09/30 | 605 | 605 | 600 | 600 | 14,600 |
2004/09/29 | 603 | 603 | 598 | 598 | 15,500 |
2004/09/28 | 605 | 605 | 597 | 597 | 21,400 |
2004/09/27 | 600 | 600 | 595 | 600 | 28,300 |
2004/09/24 | 605 | 606 | 601 | 606 | 25,800 |
2004/09/22 | 606 | 607 | 604 | 605 | 23,100 |
2004/09/21 | 601 | 606 | 600 | 606 | 25,800 |
2004/09/17 | 609 | 609 | 600 | 600 | 44,700 |
2004/09/16 | 602 | 605 | 598 | 604 | 39,300 |
2004/09/15 | 600 | 602 | 598 | 600 | 32,700 |
2004/09/14 | 609 | 609 | 600 | 600 | 45,500 |
2004/09/13 | 610 | 614 | 608 | 609 | 43,500 |
2004/09/10 | 610 | 611 | 605 | 610 | 56,000 |
2004/09/09 | 611 | 611 | 605 | 608 | 66,800 |
2004/09/08 | 605 | 615 | 605 | 610 | 131,300 |
2004/09/07 | 601 | 604 | 598 | 601 | 95,700 |
2004/09/06 | 600 | 605 | 597 | 605 | 98,000 |
2004/09/03 | 600 | 603 | 600 | 601 | 116,000 |
2004/09/02 | 600 | 602 | 597 | 601 | 224,800 |
2004/09/01 | 588 | 603 | 588 | 600 | 521,900 |
2004/08/31 | 621 | 621 | 615 | 621 | 5,000 |
2004/08/30 | 612 | 615 | 612 | 615 | 2,000 |
2004/08/27 | 606 | 626 | 606 | 606 | 13,400 |
2004/08/26 | 604 | 630 | 604 | 630 | 19,200 |
2004/08/25 | 609 | 610 | 604 | 610 | 18,500 |
2004/08/24 | 614 | 650 | 604 | 604 | 47,400 |
2004/08/23 | 606 | 610 | 604 | 604 | 11,800 |
2004/08/20 | 605 | 605 | 605 | 605 | 1,900 |
2004/08/19 | 608 | 609 | 605 | 606 | 5,000 |
2004/08/18 | 605 | 605 | 605 | 605 | 5,000 |
2004/08/17 | 605 | 608 | 605 | 608 | 11,200 |
2004/08/16 | 605 | 605 | 604 | 604 | 17,000 |
2004/08/13 | 605 | 605 | 603 | 605 | 12,500 |
2004/08/12 | 609 | 609 | 609 | 609 | 300 |
2004/08/11 | 606 | 606 | 605 | 605 | 1,000 |
2004/08/10 | 603 | 610 | 603 | 610 | 13,000 |
2004/08/09 | 604 | 605 | 604 | 605 | 14,900 |
2004/08/06 | 606 | 606 | 604 | 605 | 10,300 |
2004/08/05 | 605 | 605 | 604 | 605 | 75,800 |
2004/08/04 | 605 | 605 | 601 | 605 | 14,800 |
2004/08/03 | 605 | 605 | 605 | 605 | 3,000 |
2004/08/02 | 605 | 605 | 605 | 605 | 8,000 |
2004/07/30 | 605 | 607 | 605 | 605 | 14,300 |
2004/07/29 | 609 | 609 | 605 | 607 | 6,900 |
2004/07/28 | 608 | 608 | 605 | 605 | 1,000 |
2004/07/27 | 610 | 610 | 605 | 607 | 8,400 |
2004/07/26 | 605 | 606 | 604 | 604 | 6,300 |
2004/07/23 | 595 | 600 | 595 | 595 | 25,200 |
2004/07/22 | 605 | 605 | 605 | 605 | 2,300 |
2004/07/21 | 605 | 605 | 605 | 605 | 2,000 |
2004/07/20 | 606 | 606 | 606 | 606 | 3,300 |
2004/07/16 | 605 | 614 | 604 | 604 | 4,900 |
2004/07/15 | 606 | 606 | 605 | 605 | 600 |
2004/07/14 | 605 | 610 | 605 | 605 | 4,600 |
2004/07/13 | 610 | 610 | 610 | 610 | 700 |
2004/07/12 | 609 | 609 | 609 | 609 | 1,200 |
2004/07/09 | 605 | 605 | 601 | 601 | 4,000 |
2004/07/08 | 605 | 605 | 604 | 605 | 7,600 |
2004/07/07 | 605 | 607 | 604 | 605 | 3,700 |
2004/07/06 | 606 | 606 | 604 | 605 | 5,300 |
2004/07/05 | 613 | 613 | 605 | 605 | 5,600 |
2004/07/02 | 610 | 610 | 601 | 601 | 4,500 |
2004/07/01 | 605 | 609 | 600 | 609 | 11,800 |
2004/06/30 | 628 | 628 | 605 | 605 | 9,700 |
2004/06/29 | 607 | 630 | 605 | 630 | 29,100 |
2004/06/28 | 606 | 606 | 604 | 606 | 34,300 |
2004/06/25 | 604 | 604 | 604 | 604 | 7,400 |
2004/06/24 | 605 | 605 | 600 | 605 | 13,000 |
2004/06/23 | 605 | 607 | 600 | 601 | 15,100 |
2004/06/22 | 608 | 608 | 606 | 606 | 2,400 |
2004/06/21 | 605 | 609 | 605 | 609 | 6,400 |
2004/06/18 | 606 | 606 | 604 | 604 | 7,200 |
2004/06/17 | 608 | 608 | 605 | 605 | 2,800 |
2004/06/16 | 609 | 609 | 605 | 605 | 6,300 |
2004/06/15 | 605 | 609 | 604 | 609 | 12,600 |
2004/06/14 | 605 | 607 | 605 | 605 | 12,700 |
2004/06/11 | 599 | 602 | 599 | 602 | 22,300 |
2004/06/10 | 596 | 599 | 596 | 599 | 1,200 |
2004/06/09 | 576 | 576 | 576 | 576 | 100 |
2004/06/08 | 575 | 575 | 575 | 575 | 200 |
2004/06/04 | 599 | 599 | 579 | 579 | 11,300 |
2004/06/03 | 589 | 589 | 589 | 589 | 200 |
2004/06/02 | 590 | 590 | 590 | 590 | 100 |
2004/06/01 | 588 | 590 | 588 | 590 | 4,300 |
2004/05/31 | 590 | 590 | 588 | 589 | 21,000 |
2004/05/28 | 557 | 560 | 557 | 558 | 3,000 |
2004/05/27 | 551 | 551 | 551 | 551 | 1,000 |
2004/05/25 | 542 | 542 | 542 | 542 | 11,000 |
2004/05/24 | 550 | 555 | 549 | 550 | 9,000 |
2004/05/19 | 533 | 549 | 533 | 549 | 9,000 |
2004/05/18 | 530 | 538 | 530 | 538 | 18,000 |
2004/05/17 | 550 | 550 | 542 | 545 | 9,000 |
2004/05/14 | 570 | 570 | 565 | 565 | 8,000 |
2004/05/12 | 565 | 579 | 565 | 579 | 10,000 |
2004/05/11 | 581 | 581 | 566 | 566 | 13,000 |
2004/05/10 | 598 | 598 | 581 | 581 | 19,000 |
2004/05/07 | 600 | 600 | 598 | 598 | 10,000 |
2004/05/06 | 600 | 603 | 600 | 600 | 10,000 |
2004/04/30 | 609 | 609 | 599 | 599 | 8,000 |
2004/04/28 | 600 | 600 | 598 | 600 | 21,000 |
2004/04/27 | 601 | 601 | 600 | 600 | 7,000 |
2004/04/26 | 600 | 600 | 600 | 600 | 9,000 |
2004/04/23 | 600 | 601 | 600 | 600 | 9,000 |
2004/04/22 | 601 | 601 | 600 | 600 | 3,000 |
2004/04/21 | 598 | 600 | 598 | 600 | 5,000 |
2004/04/20 | 600 | 600 | 595 | 595 | 10,000 |
2004/04/19 | 600 | 605 | 590 | 590 | 18,000 |
2004/04/16 | 600 | 609 | 600 | 600 | 4,000 |
2004/04/15 | 592 | 605 | 592 | 605 | 20,000 |
2004/04/14 | 600 | 600 | 590 | 590 | 10,000 |
2004/04/13 | 609 | 609 | 595 | 600 | 14,000 |
2004/04/12 | 580 | 595 | 580 | 595 | 8,000 |
2004/04/09 | 600 | 600 | 590 | 590 | 11,000 |
2004/04/08 | 601 | 601 | 590 | 601 | 14,000 |
2004/04/07 | 591 | 602 | 591 | 601 | 18,000 |
2004/04/06 | 590 | 600 | 589 | 600 | 58,000 |
2004/04/05 | 575 | 585 | 575 | 585 | 27,000 |
2004/04/02 | 580 | 585 | 575 | 580 | 33,000 |
2004/04/01 | 582 | 590 | 575 | 590 | 41,000 |
2004/03/31 | 572 | 583 | 570 | 583 | 35,000 |
2004/03/30 | 580 | 580 | 563 | 563 | 2,000 |
2004/03/29 | 565 | 565 | 560 | 560 | 17,000 |
2004/03/26 | 555 | 560 | 550 | 560 | 26,000 |
2004/03/25 | 549 | 551 | 549 | 550 | 20,000 |
2004/03/24 | 537 | 541 | 537 | 541 | 9,000 |
2004/03/23 | 529 | 537 | 529 | 537 | 30,000 |
2004/03/22 | 544 | 544 | 533 | 535 | 16,000 |
2004/03/19 | 560 | 560 | 549 | 549 | 19,000 |
2004/03/18 | 570 | 572 | 540 | 562 | 25,000 |
2004/03/17 | 552 | 555 | 552 | 555 | 18,000 |
2004/03/16 | 530 | 542 | 530 | 542 | 14,000 |
2004/03/15 | 521 | 531 | 521 | 531 | 11,000 |
2004/03/12 | 527 | 527 | 520 | 520 | 10,000 |
2004/03/11 | 528 | 530 | 520 | 530 | 18,000 |
2004/03/10 | 515 | 520 | 515 | 520 | 29,000 |
2004/03/09 | 514 | 518 | 512 | 515 | 61,000 |
2004/03/08 | 519 | 520 | 510 | 510 | 19,000 |
2004/03/05 | 500 | 510 | 500 | 510 | 85,000 |
2004/03/04 | 490 | 498 | 490 | 495 | 93,000 |
2004/03/03 | 490 | 490 | 486 | 490 | 17,000 |
2004/03/02 | 487 | 487 | 481 | 481 | 4,000 |
2004/03/01 | 470 | 490 | 470 | 480 | 25,000 |
2004/02/27 | 473 | 473 | 470 | 470 | 14,000 |
2004/02/26 | 470 | 475 | 468 | 475 | 18,000 |
2004/02/25 | 470 | 470 | 463 | 465 | 23,000 |
2004/02/24 | 461 | 470 | 460 | 465 | 30,000 |
2004/02/23 | 460 | 460 | 460 | 460 | 6,000 |
2004/02/20 | 460 | 460 | 450 | 460 | 29,000 |
2004/02/19 | 464 | 464 | 458 | 460 | 55,000 |
2004/02/18 | 460 | 465 | 460 | 465 | 22,000 |
2004/02/17 | 455 | 460 | 455 | 459 | 19,000 |
2004/02/16 | 441 | 455 | 441 | 455 | 16,000 |
2004/02/13 | 439 | 445 | 435 | 441 | 67,000 |
2004/02/10 | 439 | 440 | 435 | 440 | 16,000 |
2004/02/09 | 430 | 434 | 430 | 434 | 9,000 |
2004/02/06 | 423 | 423 | 420 | 420 | 4,000 |
2004/02/05 | 420 | 425 | 420 | 425 | 3,000 |
2004/02/04 | 423 | 423 | 420 | 420 | 3,000 |
2004/02/03 | 423 | 432 | 417 | 432 | 17,000 |
2004/01/30 | 431 | 431 | 431 | 431 | 6,000 |
2004/01/29 | 424 | 427 | 423 | 427 | 16,000 |
2004/01/28 | 426 | 426 | 422 | 423 | 12,000 |
2004/01/27 | 426 | 426 | 426 | 426 | 1,000 |
2004/01/26 | 420 | 424 | 420 | 420 | 14,000 |
2004/01/23 | 419 | 420 | 419 | 420 | 9,000 |
2004/01/22 | 419 | 420 | 418 | 420 | 5,000 |
2004/01/21 | 423 | 423 | 419 | 419 | 36,000 |
2004/01/20 | 419 | 419 | 418 | 418 | 12,000 |
2004/01/19 | 407 | 418 | 407 | 418 | 13,000 |
2004/01/16 | 402 | 407 | 402 | 407 | 6,000 |
2004/01/15 | 407 | 407 | 405 | 407 | 11,000 |
2004/01/14 | 407 | 407 | 405 | 407 | 6,000 |
2004/01/13 | 406 | 406 | 406 | 406 | 11,000 |
2004/01/09 | 405 | 409 | 404 | 409 | 4,000 |
2004/01/08 | 403 | 403 | 403 | 403 | 1,000 |
2004/01/07 | 404 | 404 | 402 | 402 | 5,000 |
2004/01/06 | 410 | 410 | 404 | 404 | 3,000 |
2004/01/05 | 405 | 405 | 405 | 405 | 1,000 |