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 |
---|---|---|---|---|---|
1999/12/30 | 375 | 375 | 375 | 375 | 1,000 |
1999/12/29 | 380 | 381 | 375 | 375 | 11,000 |
1999/12/28 | 381 | 385 | 380 | 380 | 4,000 |
1999/12/27 | 375 | 380 | 370 | 380 | 15,000 |
1999/12/24 | 380 | 395 | 375 | 375 | 20,000 |
1999/12/22 | 370 | 375 | 360 | 370 | 56,000 |
1999/12/21 | 367 | 370 | 367 | 370 | 12,000 |
1999/12/20 | 365 | 379 | 365 | 365 | 53,000 |
1999/12/17 | 382 | 382 | 360 | 360 | 113,000 |
1999/12/16 | 419 | 419 | 380 | 380 | 56,000 |
1999/12/15 | 439 | 439 | 420 | 420 | 20,000 |
1999/12/14 | 470 | 470 | 439 | 439 | 52,000 |
1999/12/13 | 482 | 482 | 470 | 470 | 22,000 |
1999/12/10 | 475 | 490 | 475 | 480 | 6,000 |
1999/12/09 | 500 | 500 | 500 | 500 | 16,000 |
1999/12/08 | 538 | 538 | 500 | 505 | 23,000 |
1999/12/07 | 535 | 535 | 510 | 510 | 23,000 |
1999/12/06 | 560 | 560 | 550 | 550 | 13,000 |
1999/12/03 | 530 | 540 | 530 | 530 | 7,000 |
1999/12/02 | 531 | 531 | 530 | 530 | 9,000 |
1999/12/01 | 530 | 531 | 530 | 531 | 2,000 |
1999/11/30 | 560 | 560 | 530 | 530 | 6,000 |
1999/11/29 | 575 | 575 | 530 | 530 | 4,000 |
1999/11/26 | 519 | 528 | 505 | 505 | 5,000 |
1999/11/25 | 506 | 506 | 505 | 505 | 8,000 |
1999/11/24 | 505 | 505 | 501 | 501 | 11,000 |
1999/11/22 | 514 | 520 | 505 | 505 | 13,000 |
1999/11/19 | 511 | 512 | 510 | 511 | 12,000 |
1999/11/18 | 510 | 515 | 510 | 510 | 19,000 |
1999/11/17 | 520 | 520 | 510 | 510 | 5,000 |
1999/11/16 | 500 | 506 | 500 | 506 | 12,000 |
1999/11/15 | 526 | 526 | 501 | 501 | 6,000 |
1999/11/12 | 550 | 550 | 526 | 526 | 12,000 |
1999/11/11 | 555 | 555 | 520 | 521 | 18,000 |
1999/11/10 | 565 | 570 | 560 | 570 | 10,000 |
1999/11/09 | 590 | 590 | 550 | 570 | 25,000 |
1999/11/08 | 593 | 593 | 590 | 590 | 18,000 |
1999/11/05 | 610 | 610 | 590 | 590 | 10,000 |
1999/11/04 | 610 | 610 | 605 | 605 | 4,000 |
1999/11/02 | 630 | 630 | 620 | 620 | 3,000 |
1999/11/01 | 640 | 640 | 630 | 630 | 6,000 |
1999/10/29 | 635 | 637 | 625 | 625 | 17,000 |
1999/10/28 | 639 | 639 | 639 | 639 | 1,000 |
1999/10/27 | 635 | 636 | 635 | 636 | 3,000 |
1999/10/26 | 625 | 635 | 622 | 635 | 12,000 |
1999/10/25 | 625 | 631 | 625 | 625 | 16,000 |
1999/10/22 | 619 | 619 | 619 | 619 | 5,000 |
1999/10/21 | 665 | 695 | 618 | 618 | 4,000 |
1999/10/20 | 605 | 605 | 605 | 605 | 12,000 |
1999/10/19 | 605 | 605 | 605 | 605 | 1,000 |
1999/10/18 | 601 | 601 | 600 | 601 | 5,000 |
1999/10/15 | 606 | 622 | 600 | 600 | 16,000 |
1999/10/14 | 643 | 643 | 635 | 635 | 17,000 |
1999/10/13 | 643 | 650 | 640 | 640 | 14,000 |
1999/10/12 | 640 | 640 | 640 | 640 | 1,000 |
1999/10/08 | 660 | 675 | 645 | 645 | 4,000 |
1999/10/07 | 670 | 670 | 650 | 660 | 9,000 |
1999/10/06 | 700 | 700 | 675 | 675 | 6,000 |
1999/10/05 | 700 | 700 | 696 | 700 | 36,000 |
1999/10/04 | 706 | 706 | 700 | 700 | 23,000 |
1999/10/01 | 700 | 719 | 700 | 700 | 109,000 |
1999/09/30 | 703 | 710 | 700 | 710 | 54,000 |
1999/09/29 | 650 | 710 | 650 | 700 | 89,000 |
1999/09/28 | 675 | 675 | 640 | 640 | 21,000 |
1999/09/27 | 659 | 675 | 650 | 675 | 11,000 |
1999/09/24 | 650 | 650 | 640 | 640 | 22,000 |
1999/09/22 | 650 | 650 | 634 | 635 | 36,000 |
1999/09/21 | 636 | 636 | 635 | 635 | 6,000 |
1999/09/20 | 637 | 637 | 635 | 636 | 17,000 |
1999/09/17 | 635 | 635 | 635 | 635 | 22,000 |
1999/09/16 | 635 | 635 | 635 | 635 | 3,000 |
1999/09/14 | 637 | 637 | 635 | 635 | 26,000 |
1999/09/13 | 633 | 638 | 632 | 637 | 34,000 |
1999/09/10 | 625 | 630 | 624 | 630 | 14,000 |
1999/09/09 | 601 | 610 | 601 | 605 | 27,000 |
1999/09/08 | 635 | 635 | 600 | 600 | 32,000 |
1999/09/07 | 635 | 635 | 626 | 630 | 4,000 |
1999/09/06 | 610 | 616 | 605 | 616 | 19,000 |
1999/09/03 | 619 | 619 | 600 | 601 | 56,000 |
1999/09/02 | 649 | 649 | 619 | 619 | 20,000 |
1999/09/01 | 650 | 660 | 646 | 650 | 33,000 |
1999/08/31 | 660 | 660 | 651 | 660 | 10,000 |
1999/08/30 | 670 | 670 | 660 | 660 | 11,000 |
1999/08/27 | 700 | 700 | 680 | 680 | 3,000 |
1999/08/26 | 663 | 696 | 660 | 680 | 29,000 |
1999/08/25 | 700 | 700 | 660 | 663 | 19,000 |
1999/08/24 | 700 | 700 | 690 | 690 | 10,000 |
1999/08/23 | 700 | 700 | 670 | 700 | 9,000 |
1999/08/20 | 665 | 665 | 660 | 660 | 8,000 |
1999/08/19 | 700 | 700 | 662 | 662 | 20,000 |
1999/08/18 | 700 | 700 | 700 | 700 | 2,000 |
1999/08/17 | 677 | 680 | 675 | 675 | 13,000 |
1999/08/16 | 677 | 677 | 677 | 677 | 10,000 |
1999/08/13 | 680 | 680 | 679 | 679 | 8,000 |
1999/08/12 | 695 | 695 | 680 | 680 | 14,000 |
1999/08/11 | 698 | 709 | 695 | 695 | 18,000 |
1999/08/10 | 711 | 711 | 698 | 698 | 30,000 |
1999/08/09 | 711 | 711 | 705 | 705 | 22,000 |
1999/08/06 | 715 | 715 | 710 | 710 | 23,000 |
1999/08/05 | 720 | 720 | 715 | 715 | 28,000 |
1999/08/04 | 720 | 720 | 718 | 720 | 15,000 |
1999/08/03 | 720 | 720 | 705 | 720 | 41,000 |
1999/08/02 | 740 | 740 | 720 | 720 | 57,000 |
1999/07/30 | 721 | 725 | 718 | 718 | 36,000 |
1999/07/29 | 720 | 730 | 718 | 718 | 27,000 |
1999/07/28 | 720 | 721 | 720 | 720 | 30,000 |
1999/07/27 | 720 | 723 | 720 | 721 | 8,000 |
1999/07/26 | 711 | 715 | 711 | 715 | 27,000 |
1999/07/23 | 700 | 730 | 700 | 710 | 52,000 |
1999/07/22 | 735 | 745 | 730 | 730 | 39,000 |
1999/07/21 | 740 | 749 | 735 | 735 | 49,000 |
1999/07/19 | 740 | 750 | 720 | 750 | 28,000 |
1999/07/16 | 758 | 759 | 745 | 745 | 65,000 |
1999/07/15 | 732 | 760 | 730 | 759 | 59,000 |
1999/07/14 | 741 | 760 | 731 | 732 | 114,000 |
1999/07/13 | 760 | 760 | 740 | 740 | 80,000 |
1999/07/12 | 770 | 773 | 739 | 750 | 146,000 |
1999/07/09 | 750 | 770 | 750 | 760 | 178,000 |
1999/07/08 | 731 | 750 | 720 | 746 | 170,000 |
1999/07/07 | 730 | 733 | 715 | 721 | 106,000 |
1999/07/06 | 695 | 720 | 690 | 720 | 121,000 |
1999/07/05 | 700 | 720 | 680 | 681 | 100,000 |
1999/07/02 | 708 | 708 | 680 | 700 | 25,000 |
1999/07/01 | 714 | 714 | 695 | 705 | 35,000 |
1999/06/30 | 738 | 738 | 700 | 715 | 72,000 |
1999/06/29 | 740 | 740 | 725 | 735 | 64,000 |
1999/06/28 | 730 | 739 | 729 | 739 | 80,000 |
1999/06/25 | 720 | 724 | 706 | 723 | 112,000 |
1999/06/24 | 712 | 720 | 706 | 710 | 75,000 |
1999/06/23 | 720 | 725 | 710 | 711 | 53,000 |
1999/06/22 | 730 | 735 | 710 | 710 | 106,000 |
1999/06/21 | 685 | 735 | 676 | 725 | 116,000 |
1999/06/18 | 675 | 680 | 670 | 675 | 89,000 |
1999/06/17 | 670 | 687 | 670 | 676 | 62,000 |
1999/06/16 | 680 | 690 | 671 | 671 | 61,000 |
1999/06/15 | 702 | 707 | 680 | 700 | 107,000 |
1999/06/14 | 714 | 721 | 701 | 702 | 157,000 |
1999/06/11 | 722 | 739 | 701 | 734 | 166,000 |
1999/06/10 | 750 | 750 | 700 | 720 | 432,000 |
1999/06/09 | 780 | 790 | 750 | 770 | 3,020,000 |