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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,119 | 1,119 | 1,100 | 1,110 | 5,700 |
| 2006/12/28 | 1,135 | 1,135 | 1,110 | 1,119 | 6,700 |
| 2006/12/27 | 1,130 | 1,135 | 1,130 | 1,130 | 3,200 |
| 2006/12/26 | 1,130 | 1,130 | 1,102 | 1,130 | 3,100 |
| 2006/12/25 | 1,130 | 1,135 | 1,123 | 1,123 | 10,800 |
| 2006/12/22 | 1,109 | 1,129 | 1,109 | 1,128 | 5,400 |
| 2006/12/21 | 1,100 | 1,110 | 1,090 | 1,110 | 11,300 |
| 2006/12/20 | 1,095 | 1,107 | 1,095 | 1,100 | 10,900 |
| 2006/12/19 | 1,090 | 1,099 | 1,085 | 1,085 | 6,500 |
| 2006/12/18 | 1,097 | 1,097 | 1,090 | 1,094 | 3,700 |
| 2006/12/15 | 1,095 | 1,100 | 1,080 | 1,096 | 19,400 |
| 2006/12/14 | 1,100 | 1,100 | 1,088 | 1,095 | 7,400 |
| 2006/12/13 | 1,090 | 1,098 | 1,084 | 1,093 | 16,100 |
| 2006/12/12 | 1,102 | 1,102 | 1,083 | 1,087 | 6,800 |
| 2006/12/11 | 1,075 | 1,094 | 1,075 | 1,094 | 4,600 |
| 2006/12/08 | 1,090 | 1,110 | 1,069 | 1,094 | 19,700 |
| 2006/12/07 | 1,100 | 1,130 | 1,091 | 1,110 | 14,800 |
| 2006/12/06 | 1,061 | 1,098 | 1,061 | 1,097 | 9,100 |
| 2006/12/05 | 1,129 | 1,129 | 1,048 | 1,060 | 15,500 |
| 2006/12/04 | 1,031 | 1,049 | 1,030 | 1,049 | 4,900 |
| 2006/12/01 | 1,058 | 1,059 | 1,007 | 1,026 | 8,300 |
| 2006/11/30 | 996 | 1,046 | 996 | 1,038 | 14,200 |
| 2006/11/29 | 979 | 996 | 975 | 996 | 17,300 |
| 2006/11/28 | 990 | 990 | 962 | 987 | 13,500 |
| 2006/11/27 | 990 | 1,005 | 985 | 993 | 7,600 |
| 2006/11/24 | 1,035 | 1,035 | 994 | 996 | 7,900 |
| 2006/11/22 | 983 | 987 | 970 | 984 | 6,500 |
| 2006/11/21 | 981 | 1,012 | 959 | 992 | 4,000 |
| 2006/11/20 | 1,004 | 1,016 | 990 | 990 | 9,800 |
| 2006/11/17 | 1,002 | 1,019 | 1,002 | 1,004 | 6,400 |
| 2006/11/16 | 1,013 | 1,025 | 1,001 | 1,001 | 11,500 |
| 2006/11/15 | 1,020 | 1,028 | 1,007 | 1,007 | 17,700 |
| 2006/11/14 | 1,016 | 1,034 | 955 | 1,001 | 69,100 |
| 2006/11/13 | 1,010 | 1,010 | 985 | 986 | 10,300 |
| 2006/11/10 | 1,047 | 1,048 | 1,015 | 1,015 | 11,400 |
| 2006/11/09 | 1,041 | 1,045 | 1,025 | 1,027 | 12,200 |
| 2006/11/08 | 1,060 | 1,062 | 1,041 | 1,042 | 17,600 |
| 2006/11/07 | 1,070 | 1,072 | 1,060 | 1,063 | 9,400 |
| 2006/11/06 | 1,062 | 1,069 | 1,059 | 1,061 | 7,500 |
| 2006/11/02 | 1,062 | 1,070 | 1,052 | 1,062 | 9,700 |
| 2006/11/01 | 1,075 | 1,086 | 1,067 | 1,080 | 13,800 |
| 2006/10/31 | 1,077 | 1,088 | 1,070 | 1,078 | 32,300 |
| 2006/10/30 | 1,101 | 1,101 | 1,074 | 1,078 | 27,400 |
| 2006/10/27 | 1,127 | 1,130 | 1,110 | 1,114 | 12,300 |
| 2006/10/26 | 1,130 | 1,140 | 1,123 | 1,124 | 11,000 |
| 2006/10/25 | 1,140 | 1,148 | 1,127 | 1,127 | 12,500 |
| 2006/10/24 | 1,133 | 1,136 | 1,128 | 1,128 | 8,400 |
| 2006/10/23 | 1,123 | 1,130 | 1,121 | 1,130 | 5,100 |
| 2006/10/20 | 1,125 | 1,132 | 1,125 | 1,126 | 3,700 |
| 2006/10/19 | 1,140 | 1,140 | 1,120 | 1,126 | 5,600 |
| 2006/10/18 | 1,116 | 1,132 | 1,115 | 1,126 | 15,400 |
| 2006/10/17 | 1,135 | 1,140 | 1,131 | 1,135 | 7,900 |
| 2006/10/16 | 1,135 | 1,140 | 1,135 | 1,139 | 9,000 |
| 2006/10/13 | 1,135 | 1,135 | 1,125 | 1,131 | 4,400 |
| 2006/10/12 | 1,120 | 1,130 | 1,120 | 1,126 | 3,900 |
| 2006/10/11 | 1,116 | 1,126 | 1,111 | 1,111 | 7,400 |
| 2006/10/10 | 1,109 | 1,149 | 1,109 | 1,131 | 12,000 |
| 2006/10/06 | 1,140 | 1,143 | 1,125 | 1,129 | 5,100 |
| 2006/10/05 | 1,120 | 1,137 | 1,119 | 1,137 | 8,900 |
| 2006/10/04 | 1,130 | 1,133 | 1,117 | 1,117 | 10,500 |
| 2006/10/03 | 1,135 | 1,135 | 1,121 | 1,130 | 20,000 |
| 2006/10/02 | 1,182 | 1,182 | 1,143 | 1,150 | 6,800 |
| 2006/09/29 | 1,163 | 1,164 | 1,135 | 1,142 | 5,300 |
| 2006/09/28 | 1,168 | 1,169 | 1,142 | 1,143 | 6,200 |
| 2006/09/27 | 1,159 | 1,169 | 1,142 | 1,169 | 6,200 |
| 2006/09/26 | 1,150 | 1,150 | 1,130 | 1,130 | 2,200 |
| 2006/09/25 | 1,160 | 1,160 | 1,131 | 1,146 | 8,400 |
| 2006/09/22 | 1,126 | 1,132 | 1,125 | 1,126 | 4,800 |
| 2006/09/21 | 1,162 | 1,163 | 1,122 | 1,128 | 19,200 |
| 2006/09/20 | 1,176 | 1,176 | 1,161 | 1,162 | 2,500 |
| 2006/09/19 | 1,161 | 1,178 | 1,161 | 1,176 | 4,700 |
| 2006/09/15 | 1,165 | 1,165 | 1,158 | 1,161 | 2,300 |
| 2006/09/14 | 1,178 | 1,180 | 1,166 | 1,166 | 1,800 |
| 2006/09/13 | 1,166 | 1,185 | 1,156 | 1,157 | 12,000 |
| 2006/09/12 | 1,184 | 1,185 | 1,163 | 1,165 | 4,300 |
| 2006/09/11 | 1,175 | 1,185 | 1,175 | 1,176 | 6,500 |
| 2006/09/08 | 1,185 | 1,192 | 1,185 | 1,185 | 28,500 |
| 2006/09/07 | 1,178 | 1,182 | 1,167 | 1,174 | 8,400 |
| 2006/09/06 | 1,186 | 1,194 | 1,180 | 1,180 | 4,400 |
| 2006/09/05 | 1,187 | 1,198 | 1,187 | 1,188 | 2,800 |
| 2006/09/04 | 1,186 | 1,196 | 1,170 | 1,185 | 11,400 |
| 2006/09/01 | 1,200 | 1,200 | 1,176 | 1,185 | 5,600 |
| 2006/08/31 | 1,152 | 1,173 | 1,152 | 1,169 | 11,300 |
| 2006/08/30 | 1,167 | 1,167 | 1,152 | 1,152 | 13,500 |
| 2006/08/29 | 1,165 | 1,171 | 1,150 | 1,169 | 9,100 |
| 2006/08/28 | 1,192 | 1,192 | 1,165 | 1,167 | 5,000 |
| 2006/08/25 | 1,208 | 1,208 | 1,183 | 1,184 | 13,600 |
| 2006/08/24 | 1,194 | 1,194 | 1,184 | 1,188 | 5,500 |
| 2006/08/23 | 1,190 | 1,211 | 1,190 | 1,195 | 2,900 |
| 2006/08/22 | 1,220 | 1,220 | 1,196 | 1,213 | 6,400 |
| 2006/08/21 | 1,230 | 1,244 | 1,171 | 1,202 | 9,300 |
| 2006/08/18 | 1,219 | 1,226 | 1,200 | 1,226 | 10,400 |
| 2006/08/17 | 1,215 | 1,218 | 1,207 | 1,207 | 6,000 |
| 2006/08/16 | 1,218 | 1,219 | 1,207 | 1,219 | 4,500 |
| 2006/08/15 | 1,201 | 1,217 | 1,201 | 1,212 | 4,900 |
| 2006/08/14 | 1,198 | 1,208 | 1,178 | 1,208 | 9,800 |
| 2006/08/11 | 1,150 | 1,184 | 1,150 | 1,184 | 6,400 |
| 2006/08/10 | 1,150 | 1,167 | 1,150 | 1,165 | 5,400 |
| 2006/08/09 | 1,146 | 1,159 | 1,141 | 1,159 | 7,000 |
| 2006/08/08 | 1,130 | 1,154 | 1,120 | 1,145 | 11,500 |
| 2006/08/07 | 1,160 | 1,160 | 1,112 | 1,112 | 13,400 |
| 2006/08/04 | 1,157 | 1,160 | 1,135 | 1,150 | 4,000 |
| 2006/08/03 | 1,169 | 1,169 | 1,150 | 1,150 | 5,800 |
| 2006/08/02 | 1,130 | 1,152 | 1,130 | 1,152 | 6,100 |
| 2006/08/01 | 1,178 | 1,178 | 1,138 | 1,150 | 9,100 |
| 2006/07/31 | 1,116 | 1,145 | 1,116 | 1,118 | 11,100 |
| 2006/07/28 | 1,122 | 1,148 | 1,112 | 1,136 | 7,300 |
| 2006/07/27 | 1,142 | 1,149 | 1,133 | 1,134 | 5,300 |
| 2006/07/26 | 1,167 | 1,167 | 1,137 | 1,142 | 7,200 |
| 2006/07/25 | 1,152 | 1,171 | 1,150 | 1,168 | 11,200 |
| 2006/07/24 | 1,159 | 1,181 | 1,155 | 1,161 | 4,400 |
| 2006/07/21 | 1,194 | 1,194 | 1,162 | 1,167 | 3,200 |
| 2006/07/20 | 1,170 | 1,189 | 1,160 | 1,188 | 10,000 |
| 2006/07/19 | 1,151 | 1,172 | 1,140 | 1,150 | 9,900 |
| 2006/07/18 | 1,200 | 1,201 | 1,153 | 1,161 | 16,600 |
| 2006/07/14 | 1,230 | 1,230 | 1,206 | 1,206 | 12,700 |
| 2006/07/13 | 1,245 | 1,248 | 1,230 | 1,230 | 14,900 |
| 2006/07/12 | 1,225 | 1,261 | 1,208 | 1,250 | 24,700 |
| 2006/07/11 | 1,230 | 1,245 | 1,225 | 1,225 | 8,600 |
| 2006/07/10 | 1,226 | 1,264 | 1,209 | 1,260 | 12,500 |
| 2006/07/07 | 1,252 | 1,252 | 1,227 | 1,240 | 3,800 |
| 2006/07/06 | 1,253 | 1,253 | 1,228 | 1,233 | 4,300 |
| 2006/07/05 | 1,252 | 1,253 | 1,227 | 1,249 | 4,600 |
| 2006/07/04 | 1,279 | 1,279 | 1,252 | 1,261 | 5,400 |
| 2006/07/03 | 1,240 | 1,278 | 1,232 | 1,261 | 39,100 |
| 2006/06/30 | 1,217 | 1,255 | 1,217 | 1,237 | 27,800 |
| 2006/06/29 | 1,215 | 1,240 | 1,195 | 1,220 | 58,000 |
| 2006/06/28 | 1,201 | 1,225 | 1,199 | 1,225 | 33,300 |
| 2006/06/27 | 1,213 | 1,223 | 1,202 | 1,218 | 46,000 |
| 2006/06/26 | 1,204 | 1,229 | 1,196 | 1,220 | 43,500 |
| 2006/06/23 | 1,222 | 1,222 | 1,198 | 1,208 | 31,400 |
| 2006/06/22 | 1,222 | 1,229 | 1,186 | 1,227 | 35,400 |
| 2006/06/21 | 1,234 | 1,245 | 1,220 | 1,221 | 12,100 |
| 2006/06/20 | 1,269 | 1,269 | 1,230 | 1,235 | 4,800 |
| 2006/06/19 | 1,265 | 1,275 | 1,254 | 1,254 | 6,000 |
| 2006/06/16 | 1,286 | 1,286 | 1,266 | 1,270 | 11,300 |
| 2006/06/15 | 1,247 | 1,283 | 1,247 | 1,283 | 31,300 |
| 2006/06/14 | 1,230 | 1,274 | 1,200 | 1,266 | 23,900 |
| 2006/06/13 | 1,288 | 1,290 | 1,238 | 1,250 | 24,600 |
| 2006/06/12 | 1,258 | 1,294 | 1,252 | 1,290 | 29,400 |
| 2006/06/09 | 1,250 | 1,287 | 1,211 | 1,278 | 43,700 |
| 2006/06/08 | 1,232 | 1,251 | 1,191 | 1,250 | 29,000 |
| 2006/06/07 | 1,280 | 1,295 | 1,280 | 1,291 | 19,900 |
| 2006/06/06 | 1,307 | 1,308 | 1,270 | 1,288 | 25,700 |
| 2006/06/05 | 1,350 | 1,360 | 1,273 | 1,287 | 34,600 |
| 2006/06/02 | 1,297 | 1,312 | 1,274 | 1,312 | 41,800 |
| 2006/06/01 | 1,297 | 1,297 | 1,263 | 1,283 | 17,000 |
| 2006/05/31 | 1,247 | 1,270 | 1,236 | 1,261 | 53,100 |
| 2006/05/30 | 1,299 | 1,299 | 1,286 | 1,286 | 11,800 |
| 2006/05/29 | 1,297 | 1,299 | 1,290 | 1,299 | 13,000 |
| 2006/05/26 | 1,268 | 1,299 | 1,261 | 1,297 | 48,200 |
| 2006/05/25 | 1,210 | 1,268 | 1,202 | 1,268 | 74,600 |
| 2006/05/24 | 1,223 | 1,255 | 1,223 | 1,250 | 75,800 |
| 2006/05/23 | 1,245 | 1,245 | 1,203 | 1,236 | 52,700 |
| 2006/05/22 | 1,237 | 1,248 | 1,208 | 1,248 | 10,200 |
| 2006/05/19 | 1,189 | 1,250 | 1,189 | 1,250 | 24,600 |
| 2006/05/18 | 1,180 | 1,249 | 1,165 | 1,249 | 20,700 |
| 2006/05/17 | 1,218 | 1,249 | 1,210 | 1,249 | 33,600 |
| 2006/05/16 | 1,236 | 1,256 | 1,232 | 1,236 | 26,000 |
| 2006/05/15 | 1,232 | 1,257 | 1,231 | 1,251 | 32,100 |
| 2006/05/12 | 1,278 | 1,278 | 1,252 | 1,252 | 22,700 |
| 2006/05/11 | 1,266 | 1,278 | 1,266 | 1,266 | 37,500 |
| 2006/05/10 | 1,235 | 1,266 | 1,235 | 1,266 | 24,800 |
| 2006/05/09 | 1,268 | 1,272 | 1,259 | 1,264 | 16,500 |
| 2006/05/08 | 1,271 | 1,275 | 1,264 | 1,268 | 9,900 |
| 2006/05/02 | 1,261 | 1,290 | 1,261 | 1,280 | 18,200 |
| 2006/05/01 | 1,295 | 1,296 | 1,265 | 1,269 | 12,200 |
| 2006/04/28 | 1,265 | 1,280 | 1,230 | 1,275 | 24,600 |
| 2006/04/27 | 1,261 | 1,284 | 1,255 | 1,265 | 17,400 |
| 2006/04/26 | 1,259 | 1,271 | 1,250 | 1,271 | 11,300 |
| 2006/04/25 | 1,231 | 1,261 | 1,210 | 1,261 | 37,500 |
| 2006/04/24 | 1,280 | 1,280 | 1,251 | 1,251 | 40,100 |
| 2006/04/21 | 1,283 | 1,283 | 1,261 | 1,279 | 20,300 |
| 2006/04/20 | 1,285 | 1,285 | 1,260 | 1,280 | 13,600 |
| 2006/04/19 | 1,287 | 1,291 | 1,270 | 1,270 | 37,500 |
| 2006/04/18 | 1,264 | 1,279 | 1,256 | 1,279 | 19,000 |
| 2006/04/17 | 1,276 | 1,276 | 1,260 | 1,275 | 37,900 |
| 2006/04/14 | 1,288 | 1,288 | 1,262 | 1,271 | 15,800 |
| 2006/04/13 | 1,267 | 1,285 | 1,251 | 1,269 | 37,900 |
| 2006/04/12 | 1,270 | 1,280 | 1,260 | 1,266 | 28,200 |
| 2006/04/11 | 1,282 | 1,291 | 1,282 | 1,288 | 17,700 |
| 2006/04/10 | 1,293 | 1,299 | 1,272 | 1,291 | 24,800 |
| 2006/04/07 | 1,299 | 1,300 | 1,271 | 1,295 | 30,600 |
| 2006/04/06 | 1,269 | 1,299 | 1,265 | 1,294 | 45,000 |
| 2006/04/05 | 1,244 | 1,264 | 1,242 | 1,252 | 32,200 |
| 2006/04/04 | 1,256 | 1,258 | 1,247 | 1,254 | 43,900 |
| 2006/04/03 | 1,250 | 1,260 | 1,230 | 1,250 | 36,400 |
| 2006/03/31 | 1,226 | 1,236 | 1,221 | 1,222 | 65,600 |
| 2006/03/30 | 1,241 | 1,241 | 1,222 | 1,226 | 33,900 |
| 2006/03/29 | 1,230 | 1,243 | 1,216 | 1,238 | 37,800 |
| 2006/03/28 | 1,213 | 1,233 | 1,202 | 1,216 | 19,500 |
| 2006/03/27 | 1,223 | 1,239 | 1,220 | 1,239 | 33,400 |
| 2006/03/24 | 1,200 | 1,225 | 1,200 | 1,208 | 30,700 |
| 2006/03/23 | 1,223 | 1,223 | 1,205 | 1,211 | 12,000 |
| 2006/03/22 | 1,211 | 1,220 | 1,200 | 1,220 | 16,800 |
| 2006/03/20 | 1,200 | 1,214 | 1,180 | 1,212 | 17,800 |
| 2006/03/17 | 1,205 | 1,205 | 1,180 | 1,198 | 11,800 |
| 2006/03/16 | 1,200 | 1,202 | 1,185 | 1,187 | 15,900 |
| 2006/03/15 | 1,194 | 1,217 | 1,190 | 1,200 | 26,600 |
| 2006/03/14 | 1,197 | 1,198 | 1,180 | 1,194 | 25,700 |
| 2006/03/13 | 1,185 | 1,194 | 1,160 | 1,194 | 29,800 |
| 2006/03/10 | 1,150 | 1,169 | 1,126 | 1,145 | 54,100 |
| 2006/03/09 | 1,103 | 1,130 | 1,101 | 1,130 | 22,000 |
| 2006/03/08 | 1,123 | 1,126 | 1,103 | 1,104 | 25,700 |
| 2006/03/07 | 1,135 | 1,141 | 1,130 | 1,134 | 21,200 |
| 2006/03/06 | 1,124 | 1,138 | 1,103 | 1,138 | 21,900 |
| 2006/03/03 | 1,099 | 1,112 | 1,095 | 1,104 | 16,800 |
| 2006/03/02 | 1,100 | 1,136 | 1,100 | 1,110 | 15,200 |
| 2006/03/01 | 1,141 | 1,141 | 1,101 | 1,104 | 21,200 |
| 2006/02/28 | 1,083 | 1,110 | 1,079 | 1,101 | 30,900 |
| 2006/02/27 | 1,121 | 1,135 | 1,078 | 1,078 | 42,800 |
| 2006/02/24 | 1,140 | 1,140 | 1,111 | 1,112 | 19,700 |
| 2006/02/23 | 1,116 | 1,122 | 1,085 | 1,100 | 18,100 |
| 2006/02/22 | 1,120 | 1,122 | 1,073 | 1,076 | 18,000 |
| 2006/02/21 | 1,021 | 1,094 | 1,021 | 1,080 | 31,400 |
| 2006/02/20 | 1,110 | 1,116 | 1,012 | 1,021 | 26,900 |
| 2006/02/17 | 1,185 | 1,185 | 1,118 | 1,122 | 21,300 |
| 2006/02/16 | 1,147 | 1,170 | 1,125 | 1,145 | 17,000 |
| 2006/02/15 | 1,153 | 1,155 | 1,111 | 1,127 | 33,300 |
| 2006/02/14 | 1,150 | 1,160 | 1,120 | 1,144 | 26,100 |
| 2006/02/13 | 1,190 | 1,195 | 1,115 | 1,161 | 48,900 |
| 2006/02/10 | 1,228 | 1,238 | 1,192 | 1,208 | 20,500 |
| 2006/02/09 | 1,220 | 1,249 | 1,213 | 1,229 | 27,100 |
| 2006/02/08 | 1,234 | 1,239 | 1,200 | 1,200 | 32,500 |
| 2006/02/07 | 1,229 | 1,240 | 1,223 | 1,234 | 23,300 |
| 2006/02/06 | 1,230 | 1,245 | 1,211 | 1,245 | 44,600 |
| 2006/02/03 | 1,220 | 1,230 | 1,220 | 1,221 | 29,300 |
| 2006/02/02 | 1,212 | 1,225 | 1,210 | 1,220 | 22,300 |
| 2006/02/01 | 1,230 | 1,230 | 1,201 | 1,205 | 24,600 |
| 2006/01/31 | 1,239 | 1,239 | 1,220 | 1,231 | 37,100 |
| 2006/01/30 | 1,200 | 1,235 | 1,197 | 1,234 | 50,200 |
| 2006/01/27 | 1,180 | 1,188 | 1,173 | 1,185 | 24,100 |
| 2006/01/26 | 1,189 | 1,190 | 1,158 | 1,178 | 20,600 |
| 2006/01/25 | 1,195 | 1,195 | 1,145 | 1,158 | 21,800 |
| 2006/01/24 | 1,107 | 1,179 | 1,107 | 1,175 | 21,400 |
| 2006/01/23 | 1,100 | 1,141 | 1,100 | 1,106 | 26,600 |
| 2006/01/20 | 1,184 | 1,184 | 1,140 | 1,140 | 27,400 |
| 2006/01/19 | 1,115 | 1,185 | 1,115 | 1,174 | 28,300 |
| 2006/01/18 | 1,176 | 1,176 | 1,101 | 1,175 | 96,800 |
| 2006/01/17 | 1,213 | 1,216 | 1,172 | 1,172 | 56,300 |
| 2006/01/16 | 1,208 | 1,223 | 1,194 | 1,213 | 45,100 |
| 2006/01/13 | 1,191 | 1,208 | 1,190 | 1,193 | 49,000 |
| 2006/01/12 | 1,198 | 1,200 | 1,175 | 1,189 | 35,700 |
| 2006/01/11 | 1,216 | 1,225 | 1,170 | 1,178 | 67,100 |
| 2006/01/10 | 1,223 | 1,245 | 1,203 | 1,208 | 55,600 |
| 2006/01/06 | 1,198 | 1,236 | 1,198 | 1,219 | 53,700 |
| 2006/01/05 | 1,200 | 1,211 | 1,196 | 1,198 | 41,600 |
| 2006/01/04 | 1,224 | 1,250 | 1,181 | 1,214 | 54,200 |