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 |
---|---|---|---|---|---|
2011/12/30 | 469 | 478 | 468 | 478 | 5,500 |
2011/12/29 | 469 | 469 | 466 | 468 | 2,300 |
2011/12/28 | 468 | 472 | 464 | 469 | 3,800 |
2011/12/27 | 465 | 465 | 463 | 463 | 3,300 |
2011/12/26 | 468 | 471 | 464 | 464 | 4,000 |
2011/12/22 | 479 | 479 | 466 | 466 | 17,900 |
2011/12/21 | 464 | 475 | 464 | 471 | 10,500 |
2011/12/20 | 457 | 465 | 457 | 463 | 2,500 |
2011/12/19 | 459 | 460 | 457 | 457 | 6,300 |
2011/12/16 | 461 | 465 | 458 | 458 | 4,500 |
2011/12/15 | 466 | 466 | 460 | 460 | 2,500 |
2011/12/14 | 461 | 471 | 461 | 467 | 3,600 |
2011/12/13 | 461 | 470 | 461 | 468 | 4,500 |
2011/12/12 | 460 | 478 | 460 | 467 | 7,200 |
2011/12/09 | 457 | 461 | 457 | 460 | 18,500 |
2011/12/08 | 467 | 467 | 465 | 467 | 2,200 |
2011/12/07 | 470 | 472 | 464 | 467 | 3,400 |
2011/12/06 | 475 | 476 | 462 | 462 | 5,100 |
2011/12/05 | 492 | 492 | 476 | 483 | 23,500 |
2011/12/02 | 468 | 489 | 468 | 489 | 13,100 |
2011/12/01 | 469 | 474 | 460 | 474 | 15,600 |
2011/11/30 | 460 | 465 | 453 | 463 | 5,900 |
2011/11/29 | 452 | 460 | 451 | 460 | 5,100 |
2011/11/28 | 445 | 452 | 445 | 451 | 3,100 |
2011/11/25 | 455 | 455 | 442 | 442 | 10,200 |
2011/11/24 | 444 | 454 | 444 | 454 | 5,900 |
2011/11/22 | 437 | 453 | 437 | 451 | 10,500 |
2011/11/21 | 438 | 438 | 437 | 438 | 2,300 |
2011/11/18 | 440 | 442 | 438 | 438 | 4,900 |
2011/11/17 | 444 | 445 | 441 | 443 | 6,600 |
2011/11/16 | 445 | 446 | 444 | 444 | 2,700 |
2011/11/15 | 447 | 450 | 445 | 446 | 1,900 |
2011/11/14 | 448 | 451 | 446 | 448 | 2,000 |
2011/11/11 | 450 | 450 | 443 | 450 | 4,300 |
2011/11/10 | 445 | 450 | 444 | 450 | 5,400 |
2011/11/09 | 451 | 451 | 445 | 447 | 6,900 |
2011/11/08 | 445 | 451 | 445 | 446 | 2,200 |
2011/11/07 | 444 | 450 | 444 | 446 | 3,500 |
2011/11/04 | 444 | 449 | 443 | 446 | 8,400 |
2011/11/02 | 453 | 457 | 443 | 445 | 14,300 |
2011/11/01 | 471 | 471 | 462 | 463 | 8,500 |
2011/10/31 | 464 | 473 | 459 | 470 | 14,400 |
2011/10/28 | 468 | 470 | 463 | 465 | 16,000 |
2011/10/27 | 462 | 462 | 453 | 460 | 8,300 |
2011/10/26 | 457 | 459 | 453 | 454 | 4,500 |
2011/10/25 | 470 | 471 | 454 | 455 | 14,600 |
2011/10/24 | 454 | 470 | 454 | 470 | 4,800 |
2011/10/21 | 461 | 461 | 453 | 453 | 3,000 |
2011/10/20 | 465 | 465 | 450 | 456 | 5,500 |
2011/10/19 | 467 | 467 | 459 | 459 | 2,800 |
2011/10/18 | 468 | 468 | 459 | 459 | 5,100 |
2011/10/17 | 460 | 470 | 459 | 470 | 6,100 |
2011/10/14 | 463 | 468 | 460 | 460 | 4,000 |
2011/10/13 | 475 | 475 | 470 | 470 | 1,900 |
2011/10/12 | 461 | 472 | 460 | 470 | 5,600 |
2011/10/11 | 457 | 469 | 457 | 469 | 6,700 |
2011/10/07 | 460 | 465 | 459 | 459 | 3,000 |
2011/10/06 | 463 | 463 | 454 | 457 | 4,800 |
2011/10/05 | 466 | 466 | 447 | 447 | 5,700 |
2011/10/04 | 480 | 480 | 468 | 468 | 5,600 |
2011/10/03 | 494 | 494 | 481 | 482 | 9,300 |
2011/09/30 | 485 | 494 | 484 | 494 | 8,100 |
2011/09/29 | 483 | 490 | 482 | 490 | 13,000 |
2011/09/28 | 460 | 482 | 460 | 482 | 16,500 |
2011/09/27 | 451 | 465 | 449 | 465 | 10,500 |
2011/09/26 | 447 | 451 | 447 | 447 | 3,500 |
2011/09/22 | 451 | 452 | 448 | 452 | 16,400 |
2011/09/21 | 465 | 465 | 459 | 459 | 7,100 |
2011/09/20 | 458 | 464 | 458 | 464 | 5,300 |
2011/09/16 | 455 | 461 | 455 | 461 | 6,100 |
2011/09/15 | 454 | 455 | 452 | 455 | 4,700 |
2011/09/14 | 459 | 459 | 451 | 452 | 4,900 |
2011/09/13 | 452 | 459 | 451 | 459 | 5,000 |
2011/09/12 | 453 | 455 | 451 | 454 | 4,600 |
2011/09/09 | 454 | 460 | 454 | 458 | 21,500 |
2011/09/08 | 460 | 460 | 459 | 460 | 5,400 |
2011/09/07 | 462 | 462 | 458 | 459 | 4,800 |
2011/09/06 | 458 | 461 | 452 | 461 | 9,600 |
2011/09/05 | 471 | 471 | 451 | 460 | 6,900 |
2011/09/02 | 461 | 474 | 454 | 474 | 18,600 |
2011/09/01 | 461 | 462 | 452 | 462 | 11,100 |
2011/08/31 | 451 | 460 | 450 | 460 | 9,000 |
2011/08/30 | 450 | 452 | 450 | 450 | 5,600 |
2011/08/29 | 445 | 447 | 445 | 447 | 4,200 |
2011/08/26 | 445 | 446 | 439 | 444 | 4,700 |
2011/08/25 | 450 | 450 | 440 | 440 | 13,300 |
2011/08/24 | 447 | 447 | 443 | 447 | 7,900 |
2011/08/23 | 448 | 448 | 441 | 446 | 10,400 |
2011/08/22 | 440 | 440 | 426 | 437 | 5,100 |
2011/08/19 | 430 | 432 | 429 | 429 | 8,500 |
2011/08/18 | 435 | 438 | 432 | 432 | 4,600 |
2011/08/17 | 438 | 439 | 430 | 435 | 6,400 |
2011/08/16 | 434 | 440 | 434 | 438 | 4,700 |
2011/08/15 | 442 | 442 | 432 | 433 | 5,600 |
2011/08/12 | 436 | 436 | 426 | 434 | 8,600 |
2011/08/11 | 425 | 430 | 415 | 426 | 9,300 |
2011/08/10 | 430 | 435 | 428 | 430 | 5,400 |
2011/08/09 | 425 | 427 | 408 | 427 | 26,100 |
2011/08/08 | 437 | 437 | 427 | 431 | 18,300 |
2011/08/05 | 436 | 442 | 434 | 439 | 14,800 |
2011/08/04 | 448 | 455 | 447 | 448 | 5,800 |
2011/08/03 | 454 | 454 | 448 | 448 | 12,900 |
2011/08/02 | 457 | 457 | 455 | 455 | 4,000 |
2011/08/01 | 457 | 461 | 456 | 458 | 11,700 |
2011/07/29 | 461 | 463 | 460 | 460 | 7,700 |
2011/07/28 | 464 | 465 | 460 | 464 | 7,500 |
2011/07/27 | 469 | 469 | 465 | 465 | 7,000 |
2011/07/26 | 474 | 474 | 469 | 469 | 3,300 |
2011/07/25 | 471 | 472 | 469 | 469 | 19,600 |
2011/07/22 | 476 | 477 | 474 | 476 | 13,400 |
2011/07/21 | 475 | 476 | 475 | 475 | 2,300 |
2011/07/20 | 479 | 479 | 475 | 475 | 5,000 |
2011/07/19 | 475 | 477 | 475 | 476 | 4,300 |
2011/07/15 | 472 | 475 | 470 | 475 | 6,000 |
2011/07/14 | 475 | 475 | 472 | 472 | 4,200 |
2011/07/13 | 475 | 479 | 475 | 476 | 10,600 |
2011/07/12 | 476 | 480 | 473 | 476 | 8,600 |
2011/07/11 | 480 | 487 | 480 | 484 | 4,600 |
2011/07/08 | 490 | 492 | 485 | 485 | 4,600 |
2011/07/07 | 492 | 492 | 486 | 490 | 4,200 |
2011/07/06 | 479 | 489 | 479 | 485 | 7,000 |
2011/07/05 | 488 | 488 | 482 | 482 | 2,800 |
2011/07/04 | 480 | 487 | 480 | 482 | 4,100 |
2011/07/01 | 485 | 489 | 477 | 477 | 11,500 |
2011/06/30 | 472 | 481 | 472 | 481 | 11,200 |
2011/06/29 | 469 | 471 | 464 | 471 | 5,200 |
2011/06/28 | 462 | 468 | 462 | 466 | 3,000 |
2011/06/27 | 463 | 464 | 461 | 462 | 5,000 |
2011/06/24 | 470 | 471 | 467 | 471 | 10,200 |
2011/06/23 | 467 | 469 | 463 | 468 | 5,800 |
2011/06/22 | 458 | 468 | 458 | 468 | 11,100 |
2011/06/21 | 449 | 458 | 449 | 458 | 4,100 |
2011/06/20 | 450 | 453 | 449 | 449 | 4,300 |
2011/06/17 | 451 | 455 | 450 | 450 | 8,400 |
2011/06/16 | 452 | 460 | 451 | 451 | 4,200 |
2011/06/15 | 462 | 462 | 457 | 458 | 2,900 |
2011/06/14 | 451 | 461 | 451 | 457 | 2,400 |
2011/06/13 | 450 | 455 | 450 | 452 | 2,100 |
2011/06/10 | 458 | 461 | 452 | 452 | 20,600 |
2011/06/09 | 452 | 456 | 450 | 450 | 3,200 |
2011/06/08 | 452 | 457 | 452 | 453 | 1,300 |
2011/06/07 | 450 | 454 | 450 | 454 | 900 |
2011/06/06 | 454 | 454 | 450 | 452 | 3,800 |
2011/06/03 | 474 | 474 | 455 | 455 | 27,700 |
2011/06/02 | 458 | 466 | 458 | 466 | 17,200 |
2011/06/01 | 461 | 462 | 457 | 462 | 11,500 |
2011/05/31 | 449 | 461 | 449 | 461 | 9,800 |
2011/05/30 | 444 | 448 | 444 | 448 | 3,700 |
2011/05/27 | 455 | 455 | 443 | 443 | 4,300 |
2011/05/26 | 456 | 456 | 447 | 450 | 5,500 |
2011/05/25 | 445 | 457 | 444 | 448 | 13,000 |
2011/05/24 | 445 | 455 | 444 | 452 | 7,800 |
2011/05/23 | 445 | 446 | 443 | 445 | 8,600 |
2011/05/20 | 451 | 459 | 445 | 445 | 3,600 |
2011/05/19 | 450 | 450 | 443 | 443 | 4,500 |
2011/05/18 | 451 | 452 | 449 | 449 | 9,200 |
2011/05/17 | 451 | 455 | 450 | 450 | 4,200 |
2011/05/16 | 460 | 460 | 451 | 451 | 6,200 |
2011/05/13 | 462 | 463 | 451 | 453 | 9,800 |
2011/05/12 | 466 | 466 | 463 | 463 | 8,500 |
2011/05/11 | 470 | 470 | 466 | 466 | 3,800 |
2011/05/10 | 467 | 470 | 466 | 470 | 3,600 |
2011/05/09 | 469 | 469 | 465 | 468 | 3,000 |
2011/05/06 | 467 | 470 | 467 | 469 | 1,600 |
2011/05/02 | 475 | 475 | 462 | 466 | 10,700 |
2011/04/28 | 457 | 465 | 456 | 465 | 7,100 |
2011/04/27 | 458 | 464 | 456 | 458 | 6,500 |
2011/04/26 | 462 | 462 | 458 | 459 | 4,700 |
2011/04/25 | 477 | 477 | 463 | 463 | 9,400 |
2011/04/22 | 461 | 465 | 456 | 464 | 7,300 |
2011/04/21 | 460 | 462 | 459 | 459 | 3,600 |
2011/04/20 | 461 | 465 | 456 | 458 | 11,600 |
2011/04/19 | 465 | 465 | 458 | 461 | 6,100 |
2011/04/18 | 468 | 471 | 466 | 466 | 4,100 |
2011/04/15 | 467 | 475 | 467 | 468 | 2,000 |
2011/04/14 | 470 | 473 | 468 | 470 | 4,500 |
2011/04/13 | 469 | 478 | 469 | 473 | 2,900 |
2011/04/12 | 470 | 476 | 470 | 473 | 9,400 |
2011/04/11 | 467 | 477 | 467 | 476 | 5,000 |
2011/04/08 | 467 | 476 | 465 | 475 | 7,300 |
2011/04/07 | 470 | 474 | 469 | 470 | 7,200 |
2011/04/06 | 484 | 484 | 469 | 471 | 6,800 |
2011/04/05 | 481 | 481 | 478 | 480 | 6,200 |
2011/04/04 | 484 | 484 | 483 | 483 | 3,600 |
2011/04/01 | 499 | 499 | 482 | 487 | 12,500 |
2011/03/31 | 476 | 490 | 476 | 490 | 15,900 |
2011/03/30 | 479 | 480 | 475 | 480 | 13,700 |
2011/03/29 | 466 | 485 | 466 | 484 | 17,500 |
2011/03/28 | 482 | 485 | 478 | 485 | 15,100 |
2011/03/25 | 474 | 483 | 474 | 478 | 22,400 |
2011/03/24 | 474 | 480 | 473 | 473 | 14,100 |
2011/03/23 | 478 | 481 | 470 | 473 | 9,200 |
2011/03/22 | 480 | 481 | 470 | 470 | 14,200 |
2011/03/18 | 450 | 460 | 447 | 458 | 16,400 |
2011/03/17 | 417 | 450 | 417 | 446 | 21,100 |
2011/03/16 | 405 | 441 | 402 | 440 | 31,600 |
2011/03/15 | 458 | 458 | 390 | 429 | 46,800 |
2011/03/14 | 450 | 481 | 444 | 458 | 38,800 |
2011/03/11 | 509 | 509 | 500 | 500 | 46,800 |
2011/03/10 | 508 | 511 | 505 | 505 | 8,000 |
2011/03/09 | 513 | 517 | 509 | 509 | 6,700 |
2011/03/08 | 514 | 516 | 510 | 510 | 8,400 |
2011/03/07 | 522 | 526 | 514 | 514 | 12,700 |
2011/03/04 | 519 | 520 | 518 | 518 | 5,100 |
2011/03/03 | 516 | 519 | 514 | 519 | 3,600 |
2011/03/02 | 521 | 522 | 514 | 515 | 15,000 |
2011/03/01 | 525 | 529 | 521 | 524 | 14,300 |
2011/02/28 | 516 | 521 | 512 | 521 | 9,900 |
2011/02/25 | 514 | 517 | 507 | 512 | 11,800 |
2011/02/24 | 510 | 511 | 507 | 507 | 10,700 |
2011/02/23 | 511 | 519 | 510 | 510 | 15,800 |
2011/02/22 | 518 | 518 | 513 | 514 | 7,400 |
2011/02/21 | 519 | 519 | 513 | 517 | 6,200 |
2011/02/18 | 515 | 519 | 511 | 513 | 9,200 |
2011/02/17 | 510 | 515 | 509 | 515 | 11,800 |
2011/02/16 | 509 | 511 | 508 | 508 | 4,700 |
2011/02/15 | 512 | 512 | 507 | 507 | 9,300 |
2011/02/14 | 508 | 509 | 506 | 509 | 7,700 |
2011/02/10 | 502 | 506 | 502 | 506 | 4,700 |
2011/02/09 | 505 | 506 | 501 | 505 | 5,500 |
2011/02/08 | 508 | 508 | 500 | 500 | 8,300 |
2011/02/07 | 501 | 504 | 500 | 503 | 12,000 |
2011/02/04 | 498 | 504 | 497 | 498 | 18,000 |
2011/02/03 | 510 | 510 | 494 | 498 | 55,000 |
2011/02/02 | 509 | 510 | 505 | 505 | 4,700 |
2011/02/01 | 509 | 509 | 504 | 504 | 12,500 |
2011/01/31 | 512 | 512 | 501 | 509 | 13,700 |
2011/01/28 | 511 | 511 | 505 | 505 | 11,000 |
2011/01/27 | 511 | 513 | 508 | 512 | 4,800 |
2011/01/26 | 511 | 512 | 508 | 508 | 9,800 |
2011/01/25 | 508 | 515 | 503 | 511 | 21,200 |
2011/01/24 | 502 | 516 | 502 | 516 | 9,200 |
2011/01/21 | 513 | 513 | 503 | 503 | 12,900 |
2011/01/20 | 515 | 515 | 512 | 514 | 8,100 |
2011/01/19 | 517 | 521 | 515 | 517 | 17,100 |
2011/01/18 | 504 | 515 | 504 | 512 | 11,400 |
2011/01/17 | 502 | 507 | 502 | 503 | 8,100 |
2011/01/14 | 502 | 505 | 501 | 502 | 10,800 |
2011/01/13 | 499 | 502 | 498 | 501 | 18,600 |
2011/01/12 | 504 | 504 | 497 | 497 | 21,700 |
2011/01/11 | 500 | 500 | 497 | 500 | 15,500 |
2011/01/07 | 502 | 502 | 498 | 498 | 9,500 |
2011/01/06 | 497 | 502 | 496 | 500 | 18,300 |
2011/01/05 | 490 | 497 | 490 | 495 | 9,600 |
2011/01/04 | 491 | 491 | 484 | 490 | 17,000 |