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 |