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 |
---|---|---|---|---|---|
2009/12/30 | 613 | 616 | 605 | 615 | 17,400 |
2009/12/29 | 604 | 608 | 603 | 608 | 8,100 |
2009/12/28 | 603 | 610 | 602 | 602 | 9,500 |
2009/12/25 | 600 | 609 | 587 | 593 | 39,300 |
2009/12/24 | 607 | 620 | 607 | 620 | 13,200 |
2009/12/22 | 607 | 617 | 606 | 606 | 11,100 |
2009/12/21 | 615 | 615 | 605 | 606 | 3,800 |
2009/12/18 | 599 | 615 | 599 | 605 | 4,100 |
2009/12/17 | 609 | 614 | 605 | 606 | 5,600 |
2009/12/16 | 604 | 615 | 601 | 607 | 12,600 |
2009/12/15 | 610 | 610 | 603 | 604 | 4,400 |
2009/12/14 | 609 | 610 | 594 | 610 | 14,200 |
2009/12/11 | 600 | 605 | 594 | 602 | 21,500 |
2009/12/10 | 600 | 602 | 591 | 593 | 8,800 |
2009/12/09 | 588 | 599 | 588 | 590 | 22,200 |
2009/12/08 | 591 | 593 | 586 | 587 | 21,800 |
2009/12/07 | 593 | 595 | 585 | 587 | 13,600 |
2009/12/04 | 609 | 609 | 587 | 588 | 34,200 |
2009/12/03 | 592 | 594 | 582 | 589 | 41,600 |
2009/12/02 | 578 | 587 | 575 | 584 | 14,500 |
2009/12/01 | 606 | 606 | 586 | 586 | 35,600 |
2009/11/30 | 585 | 598 | 584 | 598 | 21,000 |
2009/11/27 | 584 | 586 | 578 | 584 | 5,900 |
2009/11/26 | 580 | 587 | 580 | 582 | 3,400 |
2009/11/25 | 582 | 582 | 577 | 580 | 11,200 |
2009/11/24 | 593 | 593 | 581 | 582 | 11,300 |
2009/11/20 | 570 | 588 | 570 | 581 | 5,200 |
2009/11/19 | 590 | 590 | 573 | 579 | 9,500 |
2009/11/18 | 600 | 600 | 591 | 592 | 14,900 |
2009/11/17 | 612 | 612 | 600 | 601 | 17,800 |
2009/11/16 | 615 | 619 | 610 | 612 | 6,800 |
2009/11/13 | 609 | 609 | 605 | 607 | 5,600 |
2009/11/12 | 619 | 619 | 609 | 609 | 7,600 |
2009/11/11 | 625 | 625 | 619 | 619 | 3,000 |
2009/11/10 | 622 | 626 | 616 | 620 | 9,600 |
2009/11/09 | 626 | 626 | 616 | 621 | 10,900 |
2009/11/06 | 624 | 625 | 616 | 616 | 7,400 |
2009/11/05 | 622 | 624 | 616 | 624 | 5,400 |
2009/11/04 | 618 | 622 | 616 | 622 | 6,900 |
2009/11/02 | 622 | 622 | 616 | 621 | 14,900 |
2009/10/30 | 631 | 631 | 621 | 621 | 17,700 |
2009/10/29 | 626 | 631 | 621 | 622 | 23,100 |
2009/10/28 | 635 | 639 | 627 | 631 | 23,700 |
2009/10/27 | 640 | 646 | 628 | 634 | 34,800 |
2009/10/26 | 641 | 644 | 639 | 640 | 25,200 |
2009/10/23 | 640 | 650 | 640 | 640 | 55,700 |
2009/10/22 | 655 | 658 | 653 | 658 | 25,600 |
2009/10/21 | 657 | 661 | 652 | 655 | 17,500 |
2009/10/20 | 663 | 665 | 657 | 659 | 14,200 |
2009/10/19 | 658 | 660 | 657 | 660 | 15,100 |
2009/10/16 | 656 | 659 | 654 | 657 | 10,700 |
2009/10/15 | 652 | 660 | 650 | 656 | 30,800 |
2009/10/14 | 657 | 657 | 651 | 652 | 26,600 |
2009/10/13 | 664 | 664 | 657 | 658 | 13,600 |
2009/10/09 | 663 | 676 | 657 | 661 | 13,900 |
2009/10/08 | 657 | 717 | 655 | 662 | 31,700 |
2009/10/07 | 651 | 658 | 650 | 657 | 6,500 |
2009/10/06 | 659 | 665 | 652 | 654 | 15,300 |
2009/10/05 | 660 | 660 | 653 | 655 | 14,700 |
2009/10/02 | 660 | 666 | 660 | 662 | 8,500 |
2009/10/01 | 678 | 678 | 666 | 675 | 9,800 |
2009/09/30 | 675 | 677 | 673 | 675 | 25,100 |
2009/09/29 | 664 | 674 | 660 | 671 | 7,500 |
2009/09/28 | 660 | 672 | 660 | 669 | 9,400 |
2009/09/25 | 674 | 674 | 660 | 665 | 13,600 |
2009/09/24 | 665 | 675 | 665 | 675 | 16,300 |
2009/09/18 | 670 | 686 | 655 | 661 | 30,100 |
2009/09/17 | 659 | 664 | 651 | 660 | 14,100 |
2009/09/16 | 660 | 665 | 656 | 656 | 20,100 |
2009/09/15 | 667 | 667 | 661 | 662 | 8,600 |
2009/09/14 | 668 | 671 | 660 | 663 | 10,800 |
2009/09/11 | 675 | 678 | 667 | 667 | 27,300 |
2009/09/10 | 679 | 683 | 673 | 674 | 29,500 |
2009/09/09 | 678 | 685 | 678 | 679 | 5,400 |
2009/09/08 | 685 | 685 | 681 | 684 | 5,200 |
2009/09/07 | 683 | 683 | 680 | 680 | 2,400 |
2009/09/04 | 685 | 686 | 679 | 679 | 9,900 |
2009/09/03 | 684 | 689 | 683 | 683 | 5,400 |
2009/09/02 | 688 | 688 | 682 | 685 | 10,400 |
2009/09/01 | 698 | 698 | 693 | 694 | 11,000 |
2009/08/31 | 696 | 709 | 693 | 698 | 18,600 |
2009/08/28 | 689 | 698 | 689 | 696 | 8,500 |
2009/08/27 | 695 | 695 | 689 | 690 | 5,200 |
2009/08/26 | 696 | 699 | 691 | 697 | 10,400 |
2009/08/25 | 699 | 700 | 690 | 691 | 20,200 |
2009/08/24 | 699 | 700 | 694 | 700 | 17,200 |
2009/08/21 | 697 | 697 | 689 | 696 | 13,800 |
2009/08/20 | 695 | 699 | 688 | 696 | 13,800 |
2009/08/19 | 687 | 689 | 687 | 689 | 3,400 |
2009/08/18 | 684 | 696 | 683 | 694 | 13,800 |
2009/08/17 | 687 | 694 | 684 | 691 | 11,000 |
2009/08/14 | 683 | 695 | 683 | 688 | 11,600 |
2009/08/13 | 687 | 690 | 684 | 688 | 4,100 |
2009/08/12 | 693 | 693 | 683 | 683 | 9,100 |
2009/08/11 | 690 | 692 | 688 | 691 | 5,400 |
2009/08/10 | 688 | 689 | 682 | 686 | 9,100 |
2009/08/07 | 687 | 687 | 674 | 682 | 12,700 |
2009/08/06 | 670 | 694 | 670 | 678 | 18,000 |
2009/08/05 | 671 | 676 | 670 | 670 | 15,900 |
2009/08/04 | 683 | 683 | 667 | 673 | 18,300 |
2009/08/03 | 678 | 679 | 670 | 673 | 24,800 |
2009/07/31 | 670 | 671 | 667 | 669 | 13,800 |
2009/07/30 | 669 | 669 | 666 | 666 | 16,000 |
2009/07/29 | 666 | 669 | 665 | 668 | 7,500 |
2009/07/28 | 665 | 665 | 662 | 665 | 3,200 |
2009/07/27 | 665 | 665 | 659 | 663 | 27,600 |
2009/07/24 | 669 | 670 | 663 | 664 | 23,300 |
2009/07/23 | 665 | 666 | 661 | 661 | 26,600 |
2009/07/22 | 661 | 664 | 659 | 664 | 17,900 |
2009/07/21 | 661 | 664 | 659 | 660 | 15,900 |
2009/07/17 | 662 | 664 | 658 | 659 | 14,700 |
2009/07/16 | 662 | 671 | 661 | 661 | 8,900 |
2009/07/15 | 665 | 668 | 660 | 660 | 10,200 |
2009/07/14 | 675 | 680 | 666 | 667 | 15,500 |
2009/07/13 | 685 | 685 | 662 | 665 | 25,500 |
2009/07/10 | 691 | 692 | 684 | 684 | 13,200 |
2009/07/09 | 688 | 691 | 686 | 686 | 10,200 |
2009/07/08 | 692 | 693 | 688 | 689 | 10,200 |
2009/07/07 | 697 | 699 | 690 | 692 | 11,400 |
2009/07/06 | 689 | 697 | 689 | 692 | 12,300 |
2009/07/03 | 690 | 695 | 687 | 692 | 12,400 |
2009/07/02 | 695 | 696 | 689 | 690 | 9,400 |
2009/07/01 | 696 | 701 | 694 | 696 | 12,400 |
2009/06/30 | 694 | 701 | 690 | 701 | 18,700 |
2009/06/29 | 692 | 695 | 688 | 689 | 9,100 |
2009/06/26 | 695 | 695 | 689 | 691 | 13,700 |
2009/06/25 | 683 | 690 | 683 | 689 | 19,500 |
2009/06/24 | 689 | 690 | 686 | 686 | 13,900 |
2009/06/23 | 694 | 694 | 684 | 684 | 18,600 |
2009/06/22 | 699 | 703 | 693 | 693 | 27,200 |
2009/06/19 | 687 | 695 | 686 | 690 | 6,400 |
2009/06/18 | 698 | 698 | 683 | 687 | 12,700 |
2009/06/17 | 690 | 699 | 688 | 689 | 10,200 |
2009/06/16 | 705 | 705 | 688 | 688 | 20,300 |
2009/06/15 | 702 | 711 | 699 | 703 | 8,400 |
2009/06/12 | 707 | 707 | 694 | 700 | 35,400 |
2009/06/11 | 701 | 707 | 695 | 700 | 18,900 |
2009/06/10 | 702 | 708 | 700 | 708 | 9,500 |
2009/06/09 | 704 | 704 | 695 | 695 | 4,800 |
2009/06/08 | 702 | 702 | 694 | 694 | 14,800 |
2009/06/05 | 723 | 723 | 693 | 700 | 33,400 |
2009/06/04 | 696 | 713 | 696 | 713 | 17,300 |
2009/06/03 | 699 | 702 | 693 | 695 | 9,400 |
2009/06/02 | 707 | 715 | 694 | 695 | 36,100 |
2009/06/01 | 695 | 700 | 694 | 697 | 37,000 |
2009/05/29 | 699 | 705 | 694 | 697 | 15,400 |
2009/05/28 | 695 | 706 | 694 | 705 | 7,700 |
2009/05/27 | 710 | 710 | 696 | 696 | 11,100 |
2009/05/26 | 705 | 706 | 693 | 700 | 5,500 |
2009/05/25 | 716 | 716 | 695 | 696 | 15,200 |
2009/05/22 | 694 | 705 | 694 | 704 | 5,800 |
2009/05/21 | 694 | 700 | 689 | 696 | 6,300 |
2009/05/20 | 690 | 700 | 690 | 700 | 4,300 |
2009/05/19 | 691 | 691 | 684 | 687 | 6,200 |
2009/05/18 | 691 | 691 | 681 | 681 | 8,200 |
2009/05/15 | 691 | 698 | 688 | 694 | 4,900 |
2009/05/14 | 697 | 697 | 690 | 690 | 6,900 |
2009/05/13 | 696 | 698 | 696 | 698 | 2,400 |
2009/05/12 | 695 | 699 | 690 | 690 | 5,600 |
2009/05/11 | 705 | 705 | 694 | 697 | 5,900 |
2009/05/08 | 704 | 707 | 693 | 705 | 7,400 |
2009/05/07 | 702 | 707 | 693 | 703 | 3,300 |
2009/05/01 | 711 | 711 | 692 | 692 | 8,400 |
2009/04/30 | 699 | 702 | 689 | 701 | 8,500 |
2009/04/28 | 693 | 698 | 670 | 670 | 7,600 |
2009/04/27 | 700 | 700 | 693 | 693 | 1,200 |
2009/04/24 | 692 | 696 | 690 | 691 | 9,500 |
2009/04/23 | 702 | 702 | 688 | 701 | 8,800 |
2009/04/22 | 697 | 705 | 690 | 702 | 7,000 |
2009/04/21 | 700 | 713 | 691 | 695 | 7,600 |
2009/04/20 | 709 | 719 | 698 | 699 | 7,400 |
2009/04/17 | 723 | 723 | 708 | 708 | 2,400 |
2009/04/16 | 717 | 727 | 714 | 724 | 14,600 |
2009/04/15 | 708 | 712 | 696 | 698 | 12,000 |
2009/04/14 | 714 | 715 | 697 | 698 | 16,500 |
2009/04/13 | 730 | 730 | 720 | 720 | 2,000 |
2009/04/10 | 732 | 732 | 707 | 712 | 18,500 |
2009/04/09 | 737 | 739 | 723 | 732 | 12,500 |
2009/04/08 | 727 | 741 | 726 | 727 | 3,500 |
2009/04/07 | 746 | 746 | 733 | 737 | 4,600 |
2009/04/06 | 742 | 742 | 728 | 736 | 3,700 |
2009/04/03 | 746 | 746 | 728 | 735 | 7,500 |
2009/04/02 | 748 | 748 | 736 | 736 | 13,000 |
2009/04/01 | 756 | 757 | 732 | 747 | 9,400 |
2009/03/31 | 745 | 752 | 740 | 746 | 7,500 |
2009/03/30 | 749 | 756 | 743 | 743 | 9,200 |
2009/03/27 | 758 | 758 | 742 | 742 | 14,300 |
2009/03/26 | 750 | 755 | 743 | 748 | 9,500 |
2009/03/25 | 735 | 750 | 735 | 750 | 32,000 |
2009/03/24 | 758 | 758 | 728 | 741 | 32,400 |
2009/03/23 | 765 | 768 | 736 | 748 | 21,800 |
2009/03/19 | 765 | 765 | 753 | 758 | 3,300 |
2009/03/18 | 752 | 754 | 731 | 736 | 13,000 |
2009/03/17 | 759 | 770 | 750 | 752 | 13,500 |
2009/03/16 | 760 | 776 | 759 | 759 | 11,200 |
2009/03/13 | 717 | 747 | 717 | 734 | 27,300 |
2009/03/12 | 744 | 751 | 740 | 747 | 8,500 |
2009/03/11 | 792 | 792 | 740 | 744 | 21,600 |
2009/03/10 | 771 | 782 | 771 | 772 | 2,700 |
2009/03/09 | 783 | 798 | 772 | 772 | 5,200 |
2009/03/06 | 775 | 803 | 770 | 803 | 8,300 |
2009/03/05 | 807 | 842 | 775 | 783 | 19,200 |
2009/03/04 | 776 | 796 | 776 | 796 | 3,800 |
2009/03/03 | 775 | 800 | 770 | 792 | 2,200 |
2009/03/02 | 804 | 804 | 783 | 801 | 7,000 |
2009/02/27 | 816 | 816 | 786 | 794 | 14,000 |
2009/02/26 | 800 | 809 | 787 | 795 | 5,100 |
2009/02/25 | 820 | 820 | 788 | 800 | 6,800 |
2009/02/24 | 775 | 800 | 775 | 800 | 3,900 |
2009/02/23 | 790 | 790 | 770 | 785 | 4,600 |
2009/02/20 | 788 | 795 | 788 | 794 | 3,800 |
2009/02/19 | 795 | 795 | 785 | 788 | 2,800 |
2009/02/18 | 789 | 799 | 784 | 795 | 2,700 |
2009/02/17 | 785 | 799 | 785 | 799 | 1,300 |
2009/02/16 | 790 | 800 | 790 | 800 | 7,100 |
2009/02/13 | 763 | 783 | 763 | 780 | 5,400 |
2009/02/12 | 780 | 781 | 763 | 770 | 8,200 |
2009/02/10 | 804 | 804 | 804 | 804 | 1,000 |
2009/02/09 | 772 | 792 | 772 | 784 | 1,600 |
2009/02/06 | 840 | 840 | 778 | 792 | 13,400 |
2009/02/05 | 807 | 840 | 801 | 836 | 8,200 |
2009/02/04 | 790 | 807 | 785 | 807 | 4,300 |
2009/02/03 | 782 | 830 | 781 | 800 | 7,900 |
2009/02/02 | 805 | 813 | 796 | 797 | 6,100 |
2009/01/30 | 812 | 820 | 804 | 815 | 8,600 |
2009/01/29 | 826 | 830 | 811 | 830 | 15,100 |
2009/01/28 | 816 | 827 | 810 | 825 | 1,800 |
2009/01/27 | 824 | 844 | 795 | 816 | 11,000 |
2009/01/26 | 800 | 814 | 800 | 809 | 3,200 |
2009/01/23 | 798 | 810 | 790 | 790 | 8,000 |
2009/01/22 | 808 | 816 | 792 | 806 | 5,400 |
2009/01/21 | 801 | 818 | 780 | 780 | 12,700 |
2009/01/20 | 806 | 806 | 802 | 802 | 3,100 |
2009/01/19 | 820 | 841 | 803 | 805 | 7,400 |
2009/01/16 | 800 | 831 | 800 | 830 | 12,000 |
2009/01/15 | 798 | 816 | 798 | 798 | 16,800 |
2009/01/14 | 806 | 814 | 800 | 806 | 6,200 |
2009/01/13 | 830 | 830 | 805 | 805 | 13,600 |
2009/01/09 | 877 | 880 | 857 | 858 | 11,300 |
2009/01/08 | 890 | 905 | 850 | 867 | 37,400 |
2009/01/07 | 925 | 925 | 898 | 899 | 30,200 |
2009/01/06 | 925 | 925 | 880 | 880 | 25,800 |
2009/01/05 | 934 | 934 | 893 | 894 | 6,900 |