日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,278 1,282 1,220 1,243 48,400
2005/12/29 1,282 1,282 1,230 1,258 84,800
2005/12/28 1,211 1,219 1,160 1,202 115,600
2005/12/27 1,175 1,280 1,173 1,203 238,400
2005/12/26 1,104 1,127 1,096 1,116 77,400
2005/12/22 1,130 1,130 1,080 1,100 81,900
2005/12/21 1,064 1,153 1,040 1,114 230,600
2005/12/20 1,011 1,047 1,011 1,047 33,600
2005/12/19 1,026 1,029 1,020 1,024 24,000
2005/12/16 1,030 1,033 1,025 1,030 23,600
2005/12/15 1,030 1,041 1,028 1,029 19,300
2005/12/14 1,048 1,053 1,032 1,033 42,800
2005/12/13 1,045 1,049 1,041 1,042 22,100
2005/12/12 1,046 1,046 1,031 1,039 23,100
2005/12/09 1,022 1,033 1,020 1,027 58,800
2005/12/08 1,030 1,037 1,021 1,029 29,700
2005/12/07 1,041 1,050 1,033 1,040 31,500
2005/12/06 1,069 1,073 1,030 1,033 36,400
2005/12/05 1,060 1,060 1,054 1,060 41,200
2005/12/02 1,060 1,060 1,051 1,053 51,200
2005/12/01 1,075 1,075 1,045 1,060 33,600
2005/11/30 1,052 1,060 1,048 1,050 19,400
2005/11/29 1,060 1,060 1,049 1,060 12,500
2005/11/28 1,062 1,070 1,040 1,054 23,500
2005/11/25 1,040 1,063 1,027 1,062 32,000
2005/11/24 1,062 1,075 1,031 1,051 28,200
2005/11/22 1,071 1,078 1,061 1,074 19,900
2005/11/21 1,090 1,090 1,061 1,061 30,800
2005/11/18 1,069 1,090 1,057 1,075 30,100
2005/11/17 1,031 1,057 1,031 1,046 32,300
2005/11/16 1,030 1,035 1,004 1,030 23,200
2005/11/15 1,030 1,049 1,030 1,031 16,600
2005/11/14 1,045 1,050 1,035 1,036 21,300
2005/11/11 1,025 1,060 1,025 1,052 23,000
2005/11/10 1,039 1,056 1,036 1,052 18,400
2005/11/09 1,062 1,064 1,024 1,039 60,900
2005/11/08 1,097 1,097 1,074 1,078 30,200
2005/11/07 1,099 1,099 1,080 1,095 54,000
2005/11/04 1,090 1,099 1,074 1,074 29,300
2005/11/02 1,092 1,096 1,071 1,074 43,200
2005/11/01 1,102 1,104 1,058 1,097 45,800
2005/10/31 1,069 1,100 1,049 1,084 109,200
2005/10/28 1,024 1,049 1,024 1,049 73,800
2005/10/27 1,020 1,048 1,018 1,024 77,200
2005/10/26 996 1,018 986 1,011 63,200
2005/10/25 967 992 967 986 50,300
2005/10/24 982 982 957 957 31,100
2005/10/21 972 980 956 972 48,300
2005/10/20 969 969 950 955 20,600
2005/10/19 961 971 922 970 68,600
2005/10/18 1,030 1,030 962 970 92,700
2005/10/17 990 1,038 980 1,010 172,000
2005/10/14 942 999 942 974 112,900
2005/10/13 930 930 922 930 50,200
2005/10/12 929 929 908 914 30,100
2005/10/11 902 919 888 919 23,700
2005/10/07 910 914 901 901 11,800
2005/10/06 916 922 900 914 24,400
2005/10/05 949 950 916 920 47,700
2005/10/04 938 948 938 948 10,800
2005/10/03 958 958 922 936 19,600
2005/09/30 960 961 880 937 47,300
2005/09/29 952 960 950 960 23,500
2005/09/28 953 964 950 961 12,800
2005/09/27 968 968 953 953 10,700
2005/09/26 969 970 960 968 27,400
2005/09/22 959 959 950 951 38,500
2005/09/21 947 954 945 950 23,900
2005/09/20 939 950 939 943 32,900
2005/09/16 944 944 936 942 28,800
2005/09/15 942 945 936 941 33,500
2005/09/14 944 947 938 941 23,300
2005/09/13 935 944 935 941 28,300
2005/09/12 933 948 930 930 21,200
2005/09/09 927 937 911 933 125,000
2005/09/08 920 920 908 911 17,700
2005/09/07 921 925 910 911 21,500
2005/09/06 927 927 920 921 21,500
2005/09/05 930 930 910 921 29,700
2005/09/02 906 919 906 910 13,000
2005/09/01 921 921 906 906 22,800
2005/08/31 912 915 905 905 14,800
2005/08/30 917 923 913 916 15,800
2005/08/29 930 930 915 915 13,800
2005/08/26 934 938 915 918 35,100
2005/08/25 930 935 930 933 26,900
2005/08/24 949 949 934 942 17,700
2005/08/23 940 943 929 934 25,000
2005/08/22 930 940 930 940 21,000
2005/08/19 945 945 930 937 10,300
2005/08/18 950 950 941 948 14,700
2005/08/17 945 950 942 942 18,600
2005/08/16 948 950 944 949 13,000
2005/08/15 945 949 941 946 19,800
2005/08/12 933 949 932 938 27,600
2005/08/11 925 943 925 929 35,900
2005/08/10 918 942 918 920 29,100
2005/08/09 880 930 879 918 46,000
2005/08/08 874 879 819 850 53,900
2005/08/05 879 897 872 878 23,300
2005/08/04 896 902 880 887 26,400
2005/08/03 911 913 890 895 34,600
2005/08/02 935 935 910 921 17,300
2005/08/01 944 945 935 935 23,000
2005/07/29 935 950 933 944 29,200
2005/07/28 950 951 934 936 46,400
2005/07/27 925 950 925 946 45,500
2005/07/26 915 925 915 925 50,700
2005/07/25 902 915 902 910 41,000
2005/07/22 915 915 900 902 14,200
2005/07/21 900 913 898 910 29,600
2005/07/20 890 900 889 898 30,600
2005/07/19 882 890 881 889 37,400
2005/07/15 880 886 878 880 28,600
2005/07/14 860 880 860 873 50,000
2005/07/13 840 860 840 860 26,700
2005/07/12 848 850 828 844 21,200
2005/07/11 827 848 827 847 7,700
2005/07/08 837 840 833 836 13,600
2005/07/07 831 838 831 838 13,100
2005/07/06 824 828 823 828 4,500
2005/07/05 827 836 823 823 12,200
2005/07/04 839 839 828 837 6,900
2005/07/01 846 850 836 841 13,400
2005/06/30 850 850 828 845 13,700
2005/06/29 850 853 846 850 19,100
2005/06/28 840 850 840 850 5,300
2005/06/27 840 850 840 849 10,100
2005/06/24 855 855 842 850 14,200
2005/06/23 855 855 848 852 6,900
2005/06/22 852 854 842 854 16,200
2005/06/21 847 852 840 850 14,100
2005/06/20 845 848 838 842 23,200
2005/06/17 838 847 830 838 23,800
2005/06/16 820 830 817 824 14,400
2005/06/15 815 820 807 820 12,800
2005/06/14 810 817 806 812 12,000
2005/06/13 800 810 799 810 9,500
2005/06/10 800 800 789 795 25,500
2005/06/09 791 800 785 791 13,500
2005/06/08 796 800 785 791 11,300
2005/06/07 799 800 779 786 7,400
2005/06/06 805 805 783 786 9,700
2005/06/03 812 812 782 793 18,900
2005/06/02 785 800 776 800 26,800
2005/06/01 752 792 752 785 23,000
2005/05/31 765 769 740 752 41,400
2005/05/30 745 762 745 761 16,200
2005/05/27 755 755 745 745 5,200
2005/05/26 753 760 740 745 8,300
2005/05/25 758 765 753 753 21,100
2005/05/24 792 793 786 788 6,200
2005/05/23 785 797 772 782 10,600
2005/05/20 762 770 762 765 4,900
2005/05/19 757 768 752 752 9,400
2005/05/18 740 754 735 746 6,700
2005/05/17 780 780 740 740 7,200
2005/05/16 764 767 754 760 7,200
2005/05/13 780 781 751 772 8,300
2005/05/12 778 781 773 780 7,400
2005/05/11 795 795 775 787 4,400
2005/05/10 783 795 783 795 5,900
2005/05/09 781 799 781 799 2,600
2005/05/06 780 788 780 788 2,200
2005/05/02 800 800 774 774 5,200
2005/04/28 797 807 786 803 24,400
2005/04/27 761 793 755 789 16,400
2005/04/26 767 777 762 763 6,100
2005/04/25 790 794 766 766 11,400
2005/04/22 775 775 760 770 9,900
2005/04/21 760 772 750 755 18,600
2005/04/20 777 781 760 763 22,900
2005/04/19 746 766 740 758 20,900
2005/04/18 759 760 736 736 36,300
2005/04/15 771 771 760 760 13,700
2005/04/14 775 781 772 781 31,100
2005/04/13 794 794 756 779 39,600
2005/04/12 813 814 770 794 16,700
2005/04/11 830 840 816 829 8,900
2005/04/08 817 840 812 840 8,200
2005/04/07 838 840 819 820 22,700
2005/04/06 826 840 825 840 14,000
2005/04/05 835 841 817 838 12,900
2005/04/04 848 848 820 830 4,100
2005/04/01 815 859 815 858 22,500
2005/03/31 832 843 820 843 19,600
2005/03/30 835 837 812 829 6,300
2005/03/29 850 863 831 837 13,900
2005/03/28 809 860 809 860 29,400
2005/03/25 855 859 846 856 12,000
2005/03/24 859 860 854 854 20,700
2005/03/23 860 860 850 860 34,000
2005/03/22 853 860 853 859 83,300
2005/03/18 860 860 846 853 45,900
2005/03/17 860 860 850 855 54,000
2005/03/16 840 860 836 860 27,700
2005/03/15 860 860 840 851 33,000
2005/03/14 849 860 843 851 77,000
2005/03/11 850 850 838 843 54,700
2005/03/10 829 849 829 845 12,900
2005/03/09 840 850 828 847 50,400
2005/03/08 848 860 838 839 81,200
2005/03/07 831 850 830 844 86,500
2005/03/04 800 822 795 821 38,600
2005/03/03 799 825 795 811 102,800
2005/03/02 805 805 794 800 47,800
2005/03/01 804 810 789 804 316,800
2005/02/28 796 813 789 804 577,100
2005/02/25 774 791 774 789 196,900
2005/02/24 775 787 770 781 154,100
2005/02/23 740 780 740 780 216,300
2005/02/22 743 756 734 750 181,900
2005/02/21 720 779 710 763 433,800
2005/02/18 665 692 665 692 109,900
2005/02/17 656 668 652 665 28,800
2005/02/16 670 670 655 656 72,500
2005/02/15 686 686 671 674 61,100
2005/02/14 676 690 668 683 47,700
2005/02/10 669 675 661 675 48,300
2005/02/09 680 680 667 670 19,300
2005/02/08 671 675 667 670 20,600
2005/02/07 686 689 673 675 31,100
2005/02/04 697 697 680 690 27,000
2005/02/03 675 700 673 700 48,000
2005/02/02 668 679 668 679 15,700
2005/02/01 684 684 665 674 17,500
2005/01/31 670 695 655 685 35,400
2005/01/28 658 664 655 658 15,600
2005/01/27 658 659 654 659 19,000
2005/01/26 655 664 652 660 43,100
2005/01/25 662 662 658 658 15,200
2005/01/24 655 662 651 662 9,300
2005/01/21 647 658 647 651 10,300
2005/01/20 661 661 650 652 47,000
2005/01/19 662 668 656 660 20,400
2005/01/18 664 674 663 664 37,700
2005/01/17 651 665 650 662 12,600
2005/01/14 650 660 641 650 28,100
2005/01/13 653 659 650 651 35,600
2005/01/12 662 670 650 659 59,100
2005/01/11 660 671 653 670 37,200
2005/01/07 635 640 630 640 340,100
2005/01/06 624 633 624 625 11,000
2005/01/05 633 633 620 623 29,500
2005/01/04 640 640 628 633 10,700

このページの先頭へ