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 |
---|---|---|---|---|---|
2008/12/30 | 890 | 940 | 882 | 925 | 9,700 |
2008/12/29 | 887 | 895 | 871 | 888 | 15,700 |
2008/12/26 | 860 | 876 | 841 | 872 | 20,800 |
2008/12/25 | 880 | 880 | 839 | 840 | 9,400 |
2008/12/24 | 850 | 850 | 844 | 850 | 7,600 |
2008/12/22 | 850 | 859 | 839 | 849 | 2,900 |
2008/12/19 | 869 | 869 | 837 | 858 | 3,100 |
2008/12/18 | 848 | 870 | 848 | 864 | 8,700 |
2008/12/17 | 860 | 860 | 817 | 817 | 2,800 |
2008/12/16 | 852 | 852 | 840 | 843 | 3,800 |
2008/12/15 | 843 | 890 | 828 | 882 | 14,300 |
2008/12/12 | 839 | 839 | 807 | 825 | 18,700 |
2008/12/11 | 815 | 825 | 790 | 825 | 10,800 |
2008/12/10 | 814 | 821 | 805 | 805 | 8,400 |
2008/12/09 | 849 | 850 | 816 | 824 | 6,200 |
2008/12/08 | 828 | 850 | 807 | 850 | 10,300 |
2008/12/05 | 850 | 850 | 815 | 828 | 22,100 |
2008/12/04 | 826 | 850 | 803 | 849 | 15,800 |
2008/12/03 | 824 | 824 | 793 | 806 | 8,300 |
2008/12/02 | 777 | 817 | 767 | 817 | 7,800 |
2008/12/01 | 860 | 865 | 817 | 825 | 12,900 |
2008/11/28 | 800 | 900 | 788 | 900 | 14,900 |
2008/11/27 | 770 | 800 | 760 | 800 | 4,000 |
2008/11/26 | 790 | 799 | 770 | 790 | 4,800 |
2008/11/25 | 800 | 800 | 749 | 770 | 8,900 |
2008/11/21 | 710 | 747 | 707 | 740 | 11,100 |
2008/11/20 | 750 | 750 | 710 | 727 | 5,500 |
2008/11/19 | 751 | 751 | 736 | 742 | 4,800 |
2008/11/18 | 699 | 741 | 699 | 741 | 6,400 |
2008/11/17 | 700 | 739 | 700 | 709 | 2,300 |
2008/11/14 | 744 | 744 | 701 | 702 | 7,300 |
2008/11/13 | 706 | 744 | 706 | 723 | 8,400 |
2008/11/12 | 745 | 766 | 726 | 766 | 9,500 |
2008/11/11 | 818 | 819 | 772 | 785 | 6,800 |
2008/11/10 | 800 | 805 | 776 | 798 | 15,700 |
2008/11/07 | 760 | 800 | 760 | 793 | 8,900 |
2008/11/06 | 799 | 806 | 780 | 780 | 9,500 |
2008/11/05 | 817 | 844 | 780 | 809 | 15,800 |
2008/11/04 | 795 | 806 | 778 | 787 | 12,000 |
2008/10/31 | 760 | 798 | 747 | 798 | 20,100 |
2008/10/30 | 784 | 792 | 759 | 760 | 10,500 |
2008/10/29 | 777 | 801 | 750 | 769 | 12,300 |
2008/10/28 | 670 | 710 | 670 | 707 | 5,800 |
2008/10/27 | 665 | 704 | 665 | 680 | 8,600 |
2008/10/24 | 737 | 759 | 662 | 662 | 11,500 |
2008/10/23 | 780 | 780 | 725 | 762 | 7,600 |
2008/10/22 | 803 | 818 | 798 | 798 | 6,900 |
2008/10/21 | 840 | 844 | 780 | 844 | 8,100 |
2008/10/20 | 780 | 780 | 744 | 778 | 5,900 |
2008/10/17 | 754 | 754 | 691 | 737 | 9,000 |
2008/10/16 | 631 | 706 | 629 | 694 | 7,800 |
2008/10/15 | 708 | 730 | 700 | 710 | 5,900 |
2008/10/14 | 681 | 704 | 657 | 699 | 7,800 |
2008/10/10 | 684 | 684 | 605 | 605 | 10,800 |
2008/10/09 | 780 | 780 | 700 | 700 | 12,400 |
2008/10/08 | 819 | 831 | 784 | 784 | 6,800 |
2008/10/07 | 780 | 860 | 771 | 859 | 11,800 |
2008/10/06 | 839 | 852 | 820 | 850 | 8,700 |
2008/10/03 | 825 | 840 | 815 | 840 | 6,100 |
2008/10/02 | 859 | 859 | 827 | 835 | 3,500 |
2008/10/01 | 844 | 854 | 820 | 854 | 8,300 |
2008/09/30 | 815 | 834 | 808 | 834 | 9,900 |
2008/09/29 | 850 | 858 | 824 | 827 | 8,400 |
2008/09/26 | 870 | 875 | 831 | 831 | 19,300 |
2008/09/25 | 890 | 890 | 851 | 871 | 10,100 |
2008/09/24 | 893 | 897 | 859 | 886 | 5,200 |
2008/09/22 | 910 | 910 | 872 | 891 | 8,700 |
2008/09/19 | 889 | 910 | 874 | 910 | 15,300 |
2008/09/18 | 852 | 910 | 845 | 909 | 7,600 |
2008/09/17 | 899 | 899 | 847 | 863 | 8,300 |
2008/09/16 | 847 | 909 | 842 | 909 | 12,700 |
2008/09/12 | 886 | 927 | 886 | 927 | 18,400 |
2008/09/11 | 883 | 906 | 880 | 896 | 5,300 |
2008/09/10 | 836 | 920 | 836 | 918 | 7,100 |
2008/09/09 | 872 | 874 | 847 | 856 | 2,900 |
2008/09/08 | 843 | 920 | 843 | 872 | 6,100 |
2008/09/05 | 830 | 855 | 830 | 853 | 5,300 |
2008/09/04 | 862 | 875 | 844 | 850 | 5,200 |
2008/09/03 | 866 | 866 | 826 | 842 | 4,900 |
2008/09/02 | 878 | 901 | 810 | 820 | 5,800 |
2008/09/01 | 929 | 929 | 898 | 898 | 6,800 |
2008/08/29 | 900 | 930 | 895 | 930 | 17,900 |
2008/08/28 | 881 | 885 | 862 | 885 | 5,300 |
2008/08/27 | 853 | 881 | 852 | 881 | 1,100 |
2008/08/26 | 867 | 877 | 852 | 866 | 2,300 |
2008/08/25 | 880 | 910 | 866 | 867 | 12,900 |
2008/08/22 | 810 | 821 | 810 | 821 | 6,100 |
2008/08/21 | 815 | 816 | 804 | 816 | 4,700 |
2008/08/20 | 805 | 823 | 804 | 823 | 3,700 |
2008/08/19 | 808 | 814 | 805 | 814 | 8,300 |
2008/08/18 | 817 | 836 | 817 | 823 | 7,300 |
2008/08/15 | 814 | 822 | 808 | 814 | 6,200 |
2008/08/14 | 824 | 836 | 813 | 819 | 5,200 |
2008/08/13 | 849 | 850 | 823 | 835 | 6,700 |
2008/08/12 | 881 | 881 | 852 | 852 | 3,300 |
2008/08/11 | 854 | 890 | 854 | 889 | 2,000 |
2008/08/08 | 854 | 887 | 851 | 857 | 3,600 |
2008/08/07 | 891 | 891 | 853 | 853 | 4,600 |
2008/08/06 | 900 | 900 | 880 | 881 | 8,100 |
2008/08/05 | 879 | 910 | 879 | 898 | 4,400 |
2008/08/04 | 893 | 920 | 893 | 899 | 4,300 |
2008/08/01 | 929 | 930 | 891 | 903 | 8,100 |
2008/07/31 | 930 | 930 | 904 | 930 | 10,300 |
2008/07/30 | 879 | 920 | 879 | 920 | 4,400 |
2008/07/29 | 883 | 883 | 855 | 879 | 6,100 |
2008/07/28 | 883 | 895 | 880 | 884 | 2,800 |
2008/07/25 | 930 | 938 | 883 | 883 | 16,800 |
2008/07/24 | 907 | 914 | 894 | 910 | 8,600 |
2008/07/23 | 883 | 900 | 870 | 897 | 5,600 |
2008/07/22 | 850 | 884 | 850 | 884 | 10,800 |
2008/07/18 | 850 | 850 | 835 | 845 | 4,500 |
2008/07/17 | 859 | 866 | 850 | 859 | 3,600 |
2008/07/16 | 839 | 859 | 835 | 850 | 8,300 |
2008/07/15 | 841 | 841 | 815 | 816 | 5,400 |
2008/07/14 | 805 | 848 | 805 | 841 | 7,200 |
2008/07/11 | 826 | 826 | 808 | 811 | 9,600 |
2008/07/10 | 822 | 839 | 822 | 837 | 2,400 |
2008/07/09 | 823 | 840 | 822 | 822 | 4,000 |
2008/07/08 | 839 | 841 | 820 | 821 | 7,100 |
2008/07/07 | 841 | 852 | 840 | 842 | 3,200 |
2008/07/04 | 832 | 849 | 832 | 849 | 4,700 |
2008/07/03 | 840 | 842 | 807 | 842 | 7,700 |
2008/07/02 | 844 | 844 | 833 | 835 | 6,500 |
2008/07/01 | 860 | 860 | 841 | 850 | 7,000 |
2008/06/30 | 838 | 856 | 838 | 856 | 3,600 |
2008/06/27 | 837 | 850 | 837 | 838 | 5,900 |
2008/06/26 | 851 | 860 | 843 | 847 | 5,600 |
2008/06/25 | 860 | 860 | 839 | 860 | 11,300 |
2008/06/24 | 845 | 870 | 845 | 862 | 3,400 |
2008/06/23 | 841 | 848 | 831 | 843 | 4,600 |
2008/06/20 | 850 | 851 | 841 | 841 | 7,600 |
2008/06/19 | 868 | 872 | 851 | 851 | 6,400 |
2008/06/18 | 870 | 879 | 862 | 868 | 5,100 |
2008/06/17 | 869 | 882 | 859 | 880 | 3,900 |
2008/06/16 | 869 | 879 | 859 | 879 | 3,000 |
2008/06/13 | 862 | 871 | 850 | 863 | 23,700 |
2008/06/12 | 861 | 897 | 851 | 892 | 32,500 |
2008/06/11 | 863 | 863 | 851 | 851 | 20,000 |
2008/06/10 | 865 | 870 | 860 | 863 | 11,200 |
2008/06/09 | 866 | 876 | 865 | 868 | 8,900 |
2008/06/06 | 912 | 912 | 882 | 882 | 5,300 |
2008/06/05 | 900 | 908 | 882 | 908 | 15,300 |
2008/06/04 | 876 | 896 | 873 | 896 | 9,900 |
2008/06/03 | 882 | 893 | 865 | 866 | 7,300 |
2008/06/02 | 889 | 902 | 881 | 881 | 7,700 |
2008/05/30 | 868 | 894 | 868 | 880 | 8,800 |
2008/05/29 | 857 | 882 | 851 | 878 | 10,500 |
2008/05/28 | 870 | 880 | 855 | 855 | 5,100 |
2008/05/27 | 862 | 883 | 862 | 869 | 2,100 |
2008/05/26 | 874 | 895 | 855 | 856 | 11,500 |
2008/05/23 | 918 | 918 | 883 | 883 | 8,400 |
2008/05/22 | 887 | 899 | 872 | 899 | 5,300 |
2008/05/21 | 916 | 916 | 883 | 885 | 10,700 |
2008/05/20 | 915 | 933 | 915 | 915 | 2,900 |
2008/05/19 | 933 | 940 | 930 | 930 | 3,500 |
2008/05/16 | 942 | 949 | 915 | 933 | 11,800 |
2008/05/15 | 919 | 946 | 919 | 940 | 10,800 |
2008/05/14 | 883 | 910 | 883 | 908 | 10,400 |
2008/05/13 | 862 | 876 | 856 | 873 | 5,200 |
2008/05/12 | 870 | 873 | 850 | 862 | 10,500 |
2008/05/09 | 890 | 900 | 874 | 874 | 8,700 |
2008/05/08 | 900 | 900 | 885 | 885 | 7,900 |
2008/05/07 | 903 | 903 | 885 | 897 | 9,300 |
2008/05/02 | 901 | 905 | 896 | 900 | 11,900 |
2008/05/01 | 907 | 909 | 892 | 892 | 6,900 |
2008/04/30 | 908 | 918 | 905 | 905 | 6,900 |
2008/04/28 | 918 | 918 | 911 | 917 | 4,400 |
2008/04/25 | 925 | 929 | 919 | 919 | 14,200 |
2008/04/24 | 920 | 925 | 908 | 922 | 5,900 |
2008/04/23 | 921 | 925 | 915 | 920 | 7,400 |
2008/04/22 | 925 | 925 | 912 | 925 | 2,600 |
2008/04/21 | 930 | 940 | 886 | 926 | 8,000 |
2008/04/18 | 926 | 929 | 915 | 929 | 3,700 |
2008/04/17 | 930 | 935 | 904 | 921 | 8,600 |
2008/04/16 | 907 | 928 | 907 | 928 | 1,500 |
2008/04/15 | 890 | 909 | 887 | 907 | 3,400 |
2008/04/14 | 903 | 910 | 890 | 899 | 8,100 |
2008/04/11 | 938 | 955 | 938 | 943 | 9,400 |
2008/04/10 | 959 | 959 | 937 | 939 | 4,500 |
2008/04/09 | 998 | 998 | 968 | 969 | 3,500 |
2008/04/08 | 966 | 1,001 | 966 | 1,000 | 4,500 |
2008/04/07 | 986 | 1,000 | 980 | 1,000 | 4,400 |
2008/04/04 | 983 | 997 | 979 | 983 | 2,500 |
2008/04/03 | 1,001 | 1,001 | 980 | 983 | 6,800 |
2008/04/02 | 1,000 | 1,000 | 975 | 1,000 | 7,100 |
2008/04/01 | 991 | 997 | 956 | 976 | 9,600 |
2008/03/31 | 984 | 989 | 925 | 951 | 12,200 |
2008/03/28 | 975 | 1,013 | 975 | 990 | 10,100 |
2008/03/27 | 949 | 1,010 | 949 | 970 | 9,500 |
2008/03/26 | 935 | 984 | 930 | 939 | 11,100 |
2008/03/25 | 908 | 926 | 901 | 926 | 16,900 |
2008/03/24 | 883 | 912 | 883 | 912 | 6,800 |
2008/03/21 | 840 | 885 | 840 | 883 | 7,300 |
2008/03/19 | 834 | 870 | 834 | 860 | 8,600 |
2008/03/18 | 812 | 834 | 812 | 833 | 4,900 |
2008/03/17 | 844 | 844 | 811 | 819 | 4,800 |
2008/03/14 | 826 | 846 | 811 | 843 | 25,800 |
2008/03/13 | 886 | 887 | 850 | 850 | 6,200 |
2008/03/12 | 890 | 910 | 880 | 887 | 4,600 |
2008/03/11 | 871 | 893 | 865 | 891 | 5,500 |
2008/03/10 | 895 | 915 | 880 | 882 | 3,800 |
2008/03/07 | 905 | 912 | 901 | 901 | 2,500 |
2008/03/06 | 910 | 917 | 907 | 917 | 2,500 |
2008/03/05 | 949 | 949 | 910 | 910 | 4,800 |
2008/03/04 | 922 | 931 | 921 | 921 | 6,300 |
2008/03/03 | 955 | 955 | 915 | 942 | 6,400 |
2008/02/29 | 960 | 960 | 922 | 939 | 10,100 |
2008/02/28 | 947 | 953 | 937 | 950 | 7,100 |
2008/02/27 | 950 | 975 | 945 | 967 | 6,500 |
2008/02/26 | 1,008 | 1,008 | 953 | 953 | 5,300 |
2008/02/25 | 1,000 | 1,010 | 989 | 1,009 | 12,400 |
2008/02/22 | 997 | 997 | 975 | 990 | 4,900 |
2008/02/21 | 965 | 987 | 925 | 987 | 7,500 |
2008/02/20 | 954 | 960 | 923 | 924 | 7,100 |
2008/02/19 | 965 | 975 | 951 | 954 | 4,400 |
2008/02/18 | 990 | 990 | 967 | 967 | 3,300 |
2008/02/15 | 998 | 998 | 975 | 982 | 5,000 |
2008/02/14 | 990 | 999 | 977 | 988 | 5,100 |
2008/02/13 | 964 | 990 | 964 | 980 | 4,900 |
2008/02/12 | 964 | 984 | 962 | 974 | 1,500 |
2008/02/08 | 937 | 967 | 926 | 965 | 2,300 |
2008/02/07 | 950 | 950 | 923 | 937 | 4,600 |
2008/02/06 | 980 | 985 | 953 | 970 | 5,000 |
2008/02/05 | 1,002 | 1,019 | 989 | 1,000 | 7,300 |
2008/02/04 | 1,000 | 1,024 | 1,000 | 1,022 | 6,700 |
2008/02/01 | 1,020 | 1,020 | 966 | 990 | 5,700 |
2008/01/31 | 965 | 1,000 | 963 | 1,000 | 13,200 |
2008/01/30 | 979 | 979 | 963 | 975 | 4,700 |
2008/01/29 | 940 | 980 | 940 | 980 | 4,500 |
2008/01/28 | 932 | 980 | 931 | 940 | 7,400 |
2008/01/25 | 910 | 950 | 900 | 930 | 11,600 |
2008/01/24 | 872 | 872 | 819 | 860 | 6,600 |
2008/01/23 | 814 | 832 | 806 | 822 | 5,700 |
2008/01/22 | 818 | 839 | 803 | 803 | 4,800 |
2008/01/21 | 842 | 855 | 838 | 838 | 7,100 |
2008/01/18 | 850 | 874 | 841 | 864 | 9,800 |
2008/01/17 | 860 | 879 | 851 | 879 | 5,600 |
2008/01/16 | 860 | 890 | 850 | 870 | 11,100 |
2008/01/15 | 889 | 899 | 860 | 880 | 5,200 |
2008/01/11 | 918 | 936 | 889 | 899 | 11,700 |
2008/01/10 | 914 | 929 | 913 | 920 | 3,000 |
2008/01/09 | 900 | 947 | 890 | 944 | 11,600 |
2008/01/08 | 898 | 902 | 890 | 892 | 11,000 |
2008/01/07 | 927 | 940 | 888 | 909 | 20,500 |
2008/01/04 | 986 | 986 | 947 | 947 | 11,300 |