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 |
---|---|---|---|---|---|
2000/12/29 | 355 | 355 | 355 | 355 | 8,000 |
2000/12/28 | 340 | 340 | 340 | 340 | 1,000 |
2000/12/26 | 341 | 341 | 341 | 341 | 2,000 |
2000/12/25 | 355 | 355 | 355 | 355 | 11,000 |
2000/12/22 | 345 | 345 | 345 | 345 | 1,000 |
2000/12/20 | 350 | 350 | 350 | 350 | 4,000 |
2000/12/19 | 361 | 361 | 360 | 360 | 5,000 |
2000/12/18 | 358 | 358 | 358 | 358 | 2,000 |
2000/12/12 | 365 | 365 | 365 | 365 | 1,000 |
2000/12/08 | 345 | 345 | 341 | 341 | 2,000 |
2000/12/07 | 345 | 345 | 336 | 345 | 9,000 |
2000/12/06 | 385 | 385 | 385 | 385 | 17,000 |
2000/12/05 | 360 | 370 | 350 | 370 | 11,000 |
2000/12/04 | 355 | 360 | 355 | 360 | 3,000 |
2000/12/01 | 345 | 355 | 345 | 355 | 8,000 |
2000/11/30 | 355 | 355 | 350 | 350 | 8,000 |
2000/11/29 | 341 | 341 | 334 | 334 | 2,000 |
2000/11/24 | 350 | 350 | 350 | 350 | 9,000 |
2000/11/22 | 331 | 331 | 330 | 330 | 7,000 |
2000/11/21 | 335 | 335 | 330 | 330 | 3,000 |
2000/11/20 | 330 | 335 | 330 | 335 | 10,000 |
2000/11/17 | 342 | 342 | 330 | 330 | 18,000 |
2000/11/16 | 340 | 349 | 333 | 349 | 11,000 |
2000/11/15 | 340 | 340 | 333 | 340 | 3,000 |
2000/11/14 | 340 | 340 | 340 | 340 | 1,000 |
2000/11/13 | 340 | 340 | 340 | 340 | 2,000 |
2000/11/10 | 340 | 340 | 340 | 340 | 3,000 |
2000/11/09 | 340 | 340 | 340 | 340 | 2,000 |
2000/11/08 | 350 | 350 | 350 | 350 | 4,000 |
2000/11/07 | 342 | 348 | 342 | 348 | 5,000 |
2000/11/06 | 339 | 342 | 339 | 342 | 2,000 |
2000/11/02 | 340 | 340 | 340 | 340 | 2,000 |
2000/11/01 | 340 | 340 | 340 | 340 | 2,000 |
2000/10/31 | 342 | 342 | 340 | 340 | 11,000 |
2000/10/30 | 342 | 342 | 342 | 342 | 2,000 |
2000/10/27 | 342 | 342 | 341 | 341 | 2,000 |
2000/10/25 | 342 | 350 | 342 | 350 | 7,000 |
2000/10/24 | 341 | 341 | 341 | 341 | 1,000 |
2000/10/23 | 350 | 355 | 350 | 355 | 2,000 |
2000/10/20 | 350 | 350 | 342 | 342 | 8,000 |
2000/10/19 | 360 | 370 | 360 | 370 | 18,000 |
2000/10/18 | 361 | 365 | 360 | 365 | 4,000 |
2000/10/17 | 360 | 360 | 355 | 358 | 9,000 |
2000/10/16 | 350 | 360 | 350 | 360 | 11,000 |
2000/10/13 | 338 | 338 | 330 | 330 | 10,000 |
2000/10/12 | 340 | 340 | 340 | 340 | 7,000 |
2000/10/11 | 340 | 340 | 340 | 340 | 7,000 |
2000/10/10 | 360 | 360 | 340 | 340 | 5,000 |
2000/10/06 | 350 | 350 | 348 | 348 | 9,000 |
2000/10/05 | 350 | 350 | 350 | 350 | 1,000 |
2000/10/04 | 348 | 348 | 348 | 348 | 4,000 |
2000/10/03 | 348 | 348 | 348 | 348 | 5,000 |
2000/09/29 | 360 | 360 | 353 | 353 | 8,000 |
2000/09/28 | 350 | 350 | 350 | 350 | 3,000 |
2000/09/27 | 354 | 360 | 353 | 353 | 8,000 |
2000/09/26 | 349 | 351 | 345 | 351 | 8,000 |
2000/09/25 | 360 | 360 | 359 | 359 | 7,000 |
2000/09/22 | 355 | 355 | 352 | 352 | 6,000 |
2000/09/20 | 351 | 360 | 351 | 355 | 11,000 |
2000/09/19 | 360 | 360 | 350 | 350 | 11,000 |
2000/09/18 | 360 | 360 | 360 | 360 | 1,000 |
2000/09/13 | 360 | 360 | 360 | 360 | 4,000 |
2000/09/12 | 360 | 360 | 360 | 360 | 4,000 |
2000/09/11 | 366 | 366 | 360 | 360 | 2,000 |
2000/09/08 | 366 | 366 | 366 | 366 | 2,000 |
2000/09/07 | 365 | 365 | 365 | 365 | 1,000 |
2000/09/06 | 368 | 368 | 368 | 368 | 2,000 |
2000/09/05 | 370 | 370 | 368 | 368 | 3,000 |
2000/09/04 | 386 | 389 | 380 | 380 | 11,000 |
2000/09/01 | 385 | 385 | 385 | 385 | 1,000 |
2000/08/31 | 396 | 396 | 390 | 390 | 9,000 |
2000/08/30 | 371 | 371 | 371 | 371 | 2,000 |
2000/08/29 | 371 | 373 | 370 | 370 | 3,000 |
2000/08/28 | 371 | 371 | 370 | 370 | 2,000 |
2000/08/25 | 386 | 386 | 385 | 385 | 8,000 |
2000/08/24 | 370 | 370 | 365 | 365 | 3,000 |
2000/08/23 | 371 | 371 | 370 | 370 | 3,000 |
2000/08/21 | 370 | 370 | 370 | 370 | 1,000 |
2000/08/18 | 375 | 375 | 375 | 375 | 2,000 |
2000/08/17 | 378 | 378 | 375 | 375 | 8,000 |
2000/08/16 | 370 | 375 | 370 | 375 | 5,000 |
2000/08/15 | 370 | 370 | 370 | 370 | 1,000 |
2000/08/14 | 362 | 362 | 362 | 362 | 1,000 |
2000/08/11 | 362 | 362 | 361 | 361 | 6,000 |
2000/08/10 | 361 | 362 | 361 | 362 | 5,000 |
2000/08/09 | 360 | 360 | 360 | 360 | 1,000 |
2000/08/08 | 362 | 362 | 362 | 362 | 1,000 |
2000/08/07 | 380 | 380 | 380 | 380 | 1,000 |
2000/08/04 | 361 | 366 | 360 | 360 | 9,000 |
2000/08/03 | 389 | 389 | 389 | 389 | 1,000 |
2000/08/02 | 389 | 389 | 389 | 389 | 1,000 |
2000/08/01 | 389 | 389 | 389 | 389 | 1,000 |
2000/07/31 | 390 | 390 | 390 | 390 | 6,000 |
2000/07/28 | 380 | 380 | 370 | 370 | 13,000 |
2000/07/27 | 395 | 395 | 380 | 380 | 4,000 |
2000/07/26 | 400 | 400 | 400 | 400 | 7,000 |
2000/07/25 | 410 | 410 | 400 | 400 | 11,000 |
2000/07/24 | 400 | 405 | 400 | 405 | 11,000 |
2000/07/21 | 415 | 415 | 405 | 415 | 10,000 |
2000/07/19 | 415 | 415 | 405 | 405 | 50,000 |
2000/07/18 | 415 | 415 | 405 | 405 | 5,000 |
2000/07/17 | 420 | 430 | 410 | 410 | 5,000 |
2000/07/14 | 411 | 411 | 410 | 410 | 3,000 |
2000/07/13 | 402 | 407 | 401 | 402 | 10,000 |
2000/07/12 | 420 | 420 | 400 | 401 | 14,000 |
2000/07/11 | 440 | 440 | 422 | 422 | 12,000 |
2000/07/10 | 459 | 459 | 445 | 445 | 29,000 |
2000/07/07 | 450 | 455 | 445 | 450 | 53,000 |
2000/07/06 | 458 | 458 | 430 | 430 | 108,000 |
2000/07/05 | 399 | 400 | 397 | 400 | 21,000 |
2000/07/04 | 398 | 400 | 392 | 400 | 11,000 |
2000/07/03 | 371 | 389 | 371 | 389 | 20,000 |
2000/06/30 | 368 | 369 | 365 | 365 | 19,000 |
2000/06/29 | 358 | 358 | 358 | 358 | 2,000 |
2000/06/28 | 353 | 358 | 353 | 358 | 4,000 |
2000/06/27 | 350 | 350 | 350 | 350 | 7,000 |
2000/06/26 | 343 | 350 | 343 | 350 | 10,000 |
2000/06/23 | 345 | 345 | 343 | 343 | 26,000 |
2000/06/22 | 346 | 346 | 344 | 344 | 33,000 |
2000/06/21 | 346 | 346 | 342 | 345 | 18,000 |
2000/06/20 | 350 | 350 | 346 | 346 | 7,000 |
2000/06/19 | 355 | 355 | 349 | 350 | 8,000 |
2000/06/16 | 355 | 355 | 350 | 350 | 7,000 |
2000/06/15 | 355 | 355 | 355 | 355 | 1,000 |
2000/06/14 | 354 | 355 | 354 | 355 | 9,000 |
2000/06/13 | 356 | 356 | 350 | 350 | 5,000 |
2000/06/12 | 351 | 351 | 351 | 351 | 3,000 |
2000/06/09 | 350 | 350 | 350 | 350 | 5,000 |
2000/06/07 | 357 | 357 | 350 | 350 | 8,000 |
2000/06/06 | 363 | 363 | 359 | 359 | 21,000 |
2000/06/05 | 343 | 343 | 343 | 343 | 1,000 |
2000/06/02 | 343 | 343 | 343 | 343 | 1,000 |
2000/06/01 | 343 | 343 | 343 | 343 | 3,000 |
2000/05/31 | 345 | 345 | 343 | 343 | 9,000 |
2000/05/30 | 341 | 341 | 341 | 341 | 2,000 |
2000/05/29 | 340 | 340 | 340 | 340 | 3,000 |
2000/05/26 | 340 | 340 | 340 | 340 | 5,000 |
2000/05/25 | 346 | 346 | 330 | 340 | 22,000 |
2000/05/24 | 342 | 342 | 340 | 340 | 23,000 |
2000/05/23 | 345 | 345 | 342 | 342 | 10,000 |
2000/05/22 | 340 | 345 | 340 | 345 | 5,000 |
2000/05/19 | 345 | 345 | 345 | 345 | 2,000 |
2000/05/18 | 350 | 350 | 340 | 340 | 26,000 |
2000/05/17 | 350 | 350 | 350 | 350 | 2,000 |
2000/05/16 | 350 | 350 | 348 | 349 | 5,000 |
2000/05/15 | 348 | 349 | 346 | 346 | 14,000 |
2000/05/12 | 351 | 351 | 345 | 345 | 15,000 |
2000/05/11 | 360 | 360 | 352 | 352 | 6,000 |
2000/05/10 | 353 | 355 | 353 | 355 | 8,000 |
2000/05/09 | 353 | 353 | 353 | 353 | 1,000 |
2000/05/08 | 355 | 355 | 352 | 353 | 4,000 |
2000/05/01 | 360 | 360 | 360 | 360 | 1,000 |
2000/04/28 | 367 | 369 | 367 | 369 | 7,000 |
2000/04/27 | 352 | 352 | 350 | 352 | 8,000 |
2000/04/26 | 351 | 351 | 351 | 351 | 7,000 |
2000/04/25 | 373 | 373 | 361 | 361 | 17,000 |
2000/04/24 | 355 | 355 | 352 | 353 | 6,000 |
2000/04/21 | 352 | 352 | 350 | 350 | 3,000 |
2000/04/20 | 352 | 352 | 350 | 350 | 13,000 |
2000/04/19 | 352 | 352 | 352 | 352 | 1,000 |
2000/04/17 | 355 | 355 | 350 | 350 | 7,000 |
2000/04/14 | 365 | 372 | 360 | 360 | 15,000 |
2000/04/13 | 363 | 370 | 363 | 364 | 15,000 |
2000/04/12 | 360 | 370 | 360 | 370 | 8,000 |
2000/04/11 | 362 | 363 | 360 | 363 | 8,000 |
2000/04/10 | 360 | 360 | 360 | 360 | 1,000 |
2000/04/07 | 360 | 360 | 360 | 360 | 4,000 |
2000/04/06 | 368 | 368 | 368 | 368 | 1,000 |
2000/04/05 | 369 | 369 | 369 | 369 | 3,000 |
2000/04/04 | 360 | 360 | 350 | 350 | 10,000 |
2000/04/03 | 360 | 360 | 355 | 360 | 9,000 |
2000/03/31 | 375 | 375 | 360 | 360 | 13,000 |
2000/03/30 | 360 | 360 | 360 | 360 | 13,000 |
2000/03/29 | 366 | 375 | 366 | 375 | 3,000 |
2000/03/28 | 370 | 370 | 365 | 365 | 2,000 |
2000/03/27 | 362 | 370 | 362 | 370 | 8,000 |
2000/03/24 | 360 | 360 | 359 | 360 | 17,000 |
2000/03/23 | 370 | 370 | 360 | 360 | 21,000 |
2000/03/22 | 362 | 380 | 360 | 380 | 14,000 |
2000/03/21 | 360 | 360 | 355 | 360 | 7,000 |
2000/03/17 | 350 | 354 | 349 | 354 | 29,000 |
2000/03/16 | 352 | 352 | 351 | 352 | 7,000 |
2000/03/15 | 351 | 354 | 351 | 352 | 17,000 |
2000/03/14 | 354 | 354 | 351 | 354 | 16,000 |
2000/03/13 | 353 | 354 | 350 | 350 | 39,000 |
2000/03/10 | 350 | 354 | 350 | 352 | 10,000 |
2000/03/09 | 352 | 355 | 350 | 351 | 16,000 |
2000/03/08 | 360 | 360 | 355 | 355 | 8,000 |
2000/03/07 | 360 | 360 | 354 | 355 | 20,000 |
2000/03/06 | 355 | 360 | 355 | 355 | 24,000 |
2000/03/03 | 362 | 362 | 356 | 360 | 17,000 |
2000/03/02 | 368 | 369 | 365 | 365 | 6,000 |
2000/03/01 | 370 | 371 | 370 | 370 | 47,000 |
2000/02/29 | 380 | 385 | 360 | 370 | 20,000 |
2000/02/28 | 380 | 380 | 380 | 380 | 2,000 |
2000/02/25 | 389 | 389 | 389 | 389 | 9,000 |
2000/02/23 | 350 | 351 | 350 | 350 | 14,000 |
2000/02/22 | 371 | 371 | 355 | 355 | 9,000 |
2000/02/21 | 380 | 380 | 371 | 371 | 8,000 |
2000/02/18 | 380 | 385 | 380 | 380 | 16,000 |
2000/02/17 | 381 | 394 | 380 | 380 | 20,000 |
2000/02/16 | 392 | 392 | 380 | 380 | 3,000 |
2000/02/15 | 386 | 393 | 380 | 393 | 11,000 |
2000/02/14 | 380 | 390 | 380 | 388 | 9,000 |
2000/02/10 | 390 | 395 | 390 | 390 | 12,000 |
2000/02/09 | 399 | 399 | 385 | 386 | 8,000 |
2000/02/08 | 398 | 405 | 398 | 400 | 13,000 |
2000/02/07 | 395 | 401 | 388 | 400 | 15,000 |
2000/02/04 | 399 | 400 | 395 | 395 | 11,000 |
2000/02/03 | 400 | 400 | 395 | 395 | 2,000 |
2000/02/02 | 400 | 400 | 398 | 400 | 4,000 |
2000/02/01 | 396 | 396 | 395 | 395 | 9,000 |
2000/01/31 | 405 | 405 | 381 | 386 | 11,000 |
2000/01/28 | 397 | 397 | 380 | 380 | 25,000 |
2000/01/27 | 405 | 405 | 400 | 400 | 9,000 |
2000/01/26 | 420 | 424 | 405 | 405 | 12,000 |
2000/01/25 | 420 | 420 | 420 | 420 | 21,000 |
2000/01/24 | 421 | 421 | 416 | 420 | 5,000 |
2000/01/21 | 414 | 414 | 414 | 414 | 1,000 |
2000/01/20 | 407 | 410 | 400 | 405 | 29,000 |
2000/01/19 | 422 | 422 | 404 | 405 | 11,000 |
2000/01/18 | 449 | 449 | 421 | 422 | 17,000 |
2000/01/17 | 460 | 470 | 450 | 450 | 22,000 |
2000/01/14 | 457 | 497 | 450 | 460 | 100,000 |
2000/01/13 | 370 | 417 | 370 | 417 | 97,000 |
2000/01/12 | 372 | 375 | 370 | 370 | 12,000 |
2000/01/11 | 375 | 380 | 375 | 375 | 14,000 |
2000/01/07 | 375 | 375 | 374 | 375 | 22,000 |
2000/01/06 | 375 | 375 | 372 | 375 | 36,000 |
2000/01/05 | 375 | 377 | 375 | 375 | 9,000 |
2000/01/04 | 377 | 377 | 377 | 377 | 3,000 |