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 |
---|---|---|---|---|---|
2015/12/30 | 903 | 908 | 901 | 908 | 14,000 |
2015/12/29 | 904 | 905 | 900 | 904 | 16,700 |
2015/12/28 | 900 | 906 | 898 | 904 | 17,000 |
2015/12/25 | 904 | 904 | 894 | 894 | 27,100 |
2015/12/24 | 905 | 914 | 897 | 898 | 20,500 |
2015/12/22 | 894 | 908 | 892 | 904 | 22,100 |
2015/12/21 | 900 | 900 | 882 | 896 | 44,100 |
2015/12/18 | 917 | 920 | 902 | 903 | 20,200 |
2015/12/17 | 915 | 927 | 910 | 917 | 15,600 |
2015/12/16 | 903 | 908 | 901 | 905 | 19,600 |
2015/12/15 | 910 | 917 | 898 | 901 | 24,800 |
2015/12/14 | 910 | 919 | 905 | 917 | 22,800 |
2015/12/11 | 906 | 931 | 906 | 915 | 40,500 |
2015/12/10 | 930 | 934 | 926 | 926 | 18,800 |
2015/12/09 | 936 | 942 | 935 | 938 | 16,600 |
2015/12/08 | 937 | 942 | 932 | 935 | 17,300 |
2015/12/07 | 944 | 944 | 936 | 939 | 23,200 |
2015/12/04 | 940 | 948 | 937 | 942 | 27,300 |
2015/12/03 | 942 | 946 | 937 | 946 | 18,500 |
2015/12/02 | 946 | 955 | 941 | 943 | 17,700 |
2015/12/01 | 946 | 949 | 941 | 947 | 10,500 |
2015/11/30 | 944 | 945 | 933 | 943 | 18,500 |
2015/11/27 | 955 | 955 | 944 | 944 | 8,300 |
2015/11/26 | 950 | 951 | 942 | 942 | 42,000 |
2015/11/25 | 954 | 956 | 947 | 950 | 15,900 |
2015/11/24 | 952 | 958 | 947 | 958 | 27,400 |
2015/11/20 | 958 | 958 | 946 | 953 | 10,600 |
2015/11/19 | 951 | 958 | 951 | 954 | 18,000 |
2015/11/18 | 952 | 954 | 938 | 949 | 20,000 |
2015/11/17 | 942 | 948 | 935 | 945 | 18,700 |
2015/11/16 | 932 | 945 | 931 | 942 | 9,200 |
2015/11/13 | 934 | 937 | 928 | 934 | 13,500 |
2015/11/12 | 936 | 949 | 936 | 942 | 12,900 |
2015/11/11 | 936 | 943 | 936 | 936 | 8,900 |
2015/11/10 | 938 | 944 | 934 | 936 | 8,400 |
2015/11/09 | 936 | 951 | 936 | 950 | 19,700 |
2015/11/06 | 936 | 948 | 926 | 941 | 11,900 |
2015/11/05 | 942 | 949 | 933 | 936 | 14,500 |
2015/11/04 | 958 | 958 | 926 | 932 | 10,800 |
2015/11/02 | 959 | 959 | 935 | 941 | 18,000 |
2015/10/30 | 950 | 970 | 946 | 966 | 30,400 |
2015/10/29 | 947 | 953 | 940 | 948 | 23,600 |
2015/10/28 | 953 | 953 | 942 | 947 | 6,700 |
2015/10/27 | 948 | 965 | 944 | 946 | 26,800 |
2015/10/26 | 956 | 987 | 941 | 951 | 36,500 |
2015/10/23 | 958 | 959 | 940 | 950 | 22,600 |
2015/10/22 | 942 | 948 | 936 | 943 | 7,200 |
2015/10/21 | 936 | 947 | 935 | 946 | 10,900 |
2015/10/20 | 944 | 944 | 934 | 935 | 2,700 |
2015/10/19 | 933 | 943 | 932 | 940 | 11,400 |
2015/10/16 | 931 | 945 | 922 | 935 | 33,500 |
2015/10/15 | 908 | 926 | 908 | 926 | 13,200 |
2015/10/14 | 915 | 923 | 902 | 907 | 18,600 |
2015/10/13 | 927 | 934 | 909 | 928 | 20,700 |
2015/10/09 | 932 | 935 | 901 | 930 | 22,400 |
2015/10/08 | 931 | 937 | 925 | 931 | 17,300 |
2015/10/07 | 922 | 934 | 916 | 931 | 29,200 |
2015/10/06 | 938 | 938 | 921 | 926 | 18,400 |
2015/10/05 | 930 | 934 | 907 | 925 | 20,700 |
2015/10/02 | 918 | 919 | 905 | 915 | 11,900 |
2015/10/01 | 920 | 923 | 907 | 918 | 10,500 |
2015/09/30 | 907 | 916 | 902 | 910 | 6,800 |
2015/09/29 | 907 | 916 | 890 | 900 | 30,500 |
2015/09/28 | 922 | 929 | 911 | 919 | 14,400 |
2015/09/25 | 908 | 917 | 903 | 913 | 21,100 |
2015/09/24 | 921 | 926 | 912 | 912 | 28,700 |
2015/09/18 | 936 | 941 | 928 | 928 | 22,200 |
2015/09/17 | 933 | 953 | 933 | 949 | 12,500 |
2015/09/16 | 944 | 944 | 928 | 933 | 5,100 |
2015/09/15 | 935 | 947 | 928 | 936 | 18,400 |
2015/09/14 | 948 | 949 | 931 | 934 | 7,500 |
2015/09/11 | 921 | 960 | 921 | 940 | 31,900 |
2015/09/10 | 934 | 946 | 933 | 936 | 7,600 |
2015/09/09 | 943 | 956 | 935 | 950 | 48,800 |
2015/09/08 | 938 | 941 | 923 | 924 | 13,200 |
2015/09/07 | 940 | 950 | 925 | 939 | 9,900 |
2015/09/04 | 973 | 973 | 942 | 944 | 10,900 |
2015/09/03 | 945 | 976 | 941 | 973 | 25,800 |
2015/09/02 | 941 | 952 | 938 | 939 | 25,100 |
2015/09/01 | 980 | 980 | 955 | 956 | 21,800 |
2015/08/31 | 979 | 988 | 974 | 983 | 12,000 |
2015/08/28 | 990 | 990 | 970 | 978 | 17,100 |
2015/08/27 | 971 | 979 | 956 | 967 | 30,200 |
2015/08/26 | 945 | 965 | 940 | 953 | 51,000 |
2015/08/25 | 948 | 973 | 926 | 937 | 45,100 |
2015/08/24 | 985 | 999 | 974 | 978 | 45,700 |
2015/08/21 | 1,010 | 1,034 | 1,002 | 1,005 | 29,400 |
2015/08/20 | 1,042 | 1,043 | 1,028 | 1,028 | 14,300 |
2015/08/19 | 1,062 | 1,073 | 1,045 | 1,045 | 12,900 |
2015/08/18 | 1,049 | 1,058 | 1,031 | 1,055 | 18,400 |
2015/08/17 | 1,028 | 1,050 | 1,022 | 1,046 | 18,100 |
2015/08/14 | 1,022 | 1,026 | 1,018 | 1,022 | 6,200 |
2015/08/13 | 1,020 | 1,041 | 1,019 | 1,027 | 12,600 |
2015/08/12 | 1,029 | 1,040 | 1,027 | 1,033 | 9,400 |
2015/08/11 | 1,049 | 1,051 | 1,008 | 1,029 | 21,100 |
2015/08/10 | 1,042 | 1,056 | 1,028 | 1,048 | 16,200 |
2015/08/07 | 1,030 | 1,042 | 1,012 | 1,042 | 18,700 |
2015/08/06 | 1,031 | 1,060 | 1,031 | 1,042 | 23,300 |
2015/08/05 | 1,050 | 1,054 | 1,033 | 1,041 | 30,600 |
2015/08/04 | 1,050 | 1,050 | 1,023 | 1,037 | 28,200 |
2015/08/03 | 1,047 | 1,051 | 1,031 | 1,036 | 14,400 |
2015/07/31 | 1,036 | 1,059 | 1,032 | 1,050 | 44,900 |
2015/07/30 | 1,018 | 1,038 | 1,018 | 1,037 | 60,400 |
2015/07/29 | 1,025 | 1,032 | 1,003 | 1,018 | 13,300 |
2015/07/28 | 1,001 | 1,035 | 1,000 | 1,022 | 33,800 |
2015/07/27 | 1,022 | 1,023 | 1,004 | 1,005 | 15,800 |
2015/07/24 | 1,024 | 1,025 | 1,013 | 1,024 | 9,800 |
2015/07/23 | 1,015 | 1,024 | 1,015 | 1,024 | 7,200 |
2015/07/22 | 1,016 | 1,020 | 1,010 | 1,015 | 7,400 |
2015/07/21 | 1,020 | 1,022 | 1,015 | 1,019 | 7,500 |
2015/07/17 | 1,025 | 1,025 | 1,013 | 1,018 | 6,600 |
2015/07/16 | 1,019 | 1,024 | 1,017 | 1,021 | 11,200 |
2015/07/15 | 1,022 | 1,028 | 1,010 | 1,019 | 23,400 |
2015/07/14 | 1,010 | 1,029 | 1,010 | 1,023 | 32,000 |
2015/07/13 | 1,008 | 1,011 | 997 | 1,006 | 7,100 |
2015/07/10 | 997 | 1,011 | 997 | 1,002 | 16,500 |
2015/07/09 | 995 | 1,000 | 985 | 995 | 25,200 |
2015/07/08 | 1,007 | 1,016 | 996 | 996 | 19,100 |
2015/07/07 | 1,010 | 1,017 | 1,007 | 1,013 | 10,700 |
2015/07/06 | 1,003 | 1,010 | 998 | 998 | 25,700 |
2015/07/03 | 1,019 | 1,019 | 1,007 | 1,007 | 6,200 |
2015/07/02 | 1,020 | 1,024 | 1,001 | 1,019 | 17,500 |
2015/07/01 | 1,010 | 1,020 | 1,004 | 1,013 | 12,400 |
2015/06/30 | 1,001 | 1,011 | 1,000 | 1,010 | 25,200 |
2015/06/29 | 1,000 | 1,005 | 996 | 996 | 26,300 |
2015/06/26 | 1,018 | 1,018 | 1,004 | 1,004 | 12,200 |
2015/06/25 | 1,016 | 1,020 | 1,006 | 1,008 | 13,000 |
2015/06/24 | 1,019 | 1,020 | 1,001 | 1,016 | 18,800 |
2015/06/23 | 1,024 | 1,025 | 1,010 | 1,019 | 21,500 |
2015/06/22 | 1,000 | 1,014 | 1,000 | 1,011 | 9,800 |
2015/06/19 | 1,004 | 1,013 | 998 | 1,006 | 12,200 |
2015/06/18 | 997 | 1,003 | 995 | 995 | 11,400 |
2015/06/17 | 1,000 | 1,005 | 996 | 996 | 8,400 |
2015/06/16 | 1,007 | 1,008 | 1,000 | 1,000 | 5,500 |
2015/06/15 | 1,005 | 1,010 | 999 | 1,007 | 9,200 |
2015/06/12 | 1,002 | 1,012 | 1,002 | 1,008 | 27,400 |
2015/06/11 | 1,003 | 1,008 | 1,001 | 1,002 | 6,800 |
2015/06/10 | 1,001 | 1,011 | 999 | 999 | 23,500 |
2015/06/09 | 1,016 | 1,016 | 1,002 | 1,002 | 7,500 |
2015/06/08 | 1,033 | 1,033 | 1,010 | 1,016 | 12,600 |
2015/06/05 | 1,018 | 1,026 | 1,018 | 1,023 | 15,100 |
2015/06/04 | 1,020 | 1,024 | 1,015 | 1,023 | 8,600 |
2015/06/03 | 1,023 | 1,025 | 1,017 | 1,020 | 3,700 |
2015/06/02 | 1,024 | 1,026 | 1,017 | 1,022 | 10,400 |
2015/06/01 | 1,012 | 1,022 | 1,012 | 1,018 | 7,100 |
2015/05/29 | 1,018 | 1,024 | 1,008 | 1,018 | 14,400 |
2015/05/28 | 1,016 | 1,018 | 1,005 | 1,008 | 7,300 |
2015/05/27 | 1,007 | 1,013 | 1,005 | 1,011 | 3,400 |
2015/05/26 | 1,010 | 1,015 | 1,005 | 1,007 | 11,900 |
2015/05/25 | 1,004 | 1,008 | 998 | 1,005 | 17,000 |
2015/05/22 | 1,003 | 1,003 | 1,000 | 1,001 | 6,400 |
2015/05/21 | 1,001 | 1,011 | 1,001 | 1,001 | 16,700 |
2015/05/20 | 1,003 | 1,010 | 1,000 | 1,007 | 13,700 |
2015/05/19 | 1,003 | 1,004 | 1,000 | 1,000 | 12,400 |
2015/05/18 | 1,004 | 1,010 | 999 | 1,007 | 18,500 |
2015/05/15 | 990 | 999 | 987 | 993 | 10,500 |
2015/05/14 | 994 | 996 | 988 | 989 | 26,700 |
2015/05/13 | 996 | 996 | 993 | 994 | 10,700 |
2015/05/12 | 1,000 | 1,000 | 993 | 996 | 15,600 |
2015/05/11 | 1,011 | 1,011 | 999 | 999 | 18,700 |
2015/05/08 | 1,004 | 1,007 | 1,001 | 1,002 | 24,100 |
2015/05/07 | 1,009 | 1,009 | 1,002 | 1,004 | 16,800 |
2015/05/01 | 1,009 | 1,016 | 1,003 | 1,004 | 19,200 |
2015/04/30 | 1,028 | 1,028 | 1,013 | 1,019 | 20,200 |
2015/04/28 | 1,034 | 1,034 | 1,030 | 1,030 | 16,800 |
2015/04/27 | 1,030 | 1,040 | 1,026 | 1,033 | 13,800 |
2015/04/24 | 1,028 | 1,028 | 1,023 | 1,027 | 18,000 |
2015/04/23 | 1,024 | 1,028 | 1,017 | 1,022 | 20,900 |
2015/04/22 | 1,014 | 1,017 | 1,008 | 1,009 | 8,300 |
2015/04/21 | 1,003 | 1,015 | 1,003 | 1,006 | 8,100 |
2015/04/20 | 1,009 | 1,011 | 1,001 | 1,003 | 13,700 |
2015/04/17 | 1,009 | 1,022 | 1,007 | 1,012 | 13,800 |
2015/04/16 | 1,012 | 1,025 | 1,003 | 1,015 | 23,900 |
2015/04/15 | 1,017 | 1,024 | 1,010 | 1,012 | 12,800 |
2015/04/14 | 1,008 | 1,020 | 1,008 | 1,019 | 13,100 |
2015/04/13 | 1,020 | 1,020 | 1,001 | 1,010 | 10,300 |
2015/04/10 | 1,020 | 1,025 | 1,013 | 1,019 | 22,400 |
2015/04/09 | 1,024 | 1,024 | 981 | 1,014 | 29,500 |
2015/04/08 | 1,026 | 1,026 | 1,000 | 1,018 | 39,400 |
2015/04/07 | 1,013 | 1,019 | 1,012 | 1,015 | 62,700 |
2015/04/06 | 1,020 | 1,020 | 1,011 | 1,012 | 8,300 |
2015/04/03 | 1,024 | 1,024 | 1,015 | 1,021 | 7,700 |
2015/04/02 | 1,020 | 1,026 | 1,002 | 1,018 | 33,600 |
2015/04/01 | 996 | 1,011 | 996 | 1,004 | 20,000 |
2015/03/31 | 1,020 | 1,020 | 1,004 | 1,008 | 17,300 |
2015/03/30 | 1,004 | 1,019 | 996 | 1,009 | 31,000 |
2015/03/27 | 1,026 | 1,029 | 971 | 1,005 | 23,300 |
2015/03/26 | 1,052 | 1,053 | 1,027 | 1,036 | 24,000 |
2015/03/25 | 1,060 | 1,067 | 1,050 | 1,067 | 10,600 |
2015/03/24 | 1,065 | 1,068 | 1,054 | 1,062 | 12,300 |
2015/03/23 | 1,059 | 1,079 | 1,059 | 1,067 | 8,800 |
2015/03/20 | 1,068 | 1,068 | 1,056 | 1,057 | 9,800 |
2015/03/19 | 1,066 | 1,073 | 1,058 | 1,061 | 7,000 |
2015/03/18 | 1,072 | 1,080 | 1,065 | 1,075 | 19,800 |
2015/03/17 | 1,074 | 1,091 | 1,050 | 1,072 | 26,700 |
2015/03/16 | 1,068 | 1,074 | 1,059 | 1,064 | 10,800 |
2015/03/13 | 1,081 | 1,081 | 1,066 | 1,068 | 30,100 |
2015/03/12 | 1,046 | 1,064 | 1,046 | 1,062 | 40,500 |
2015/03/11 | 1,023 | 1,050 | 1,023 | 1,043 | 22,900 |
2015/03/10 | 1,043 | 1,043 | 1,031 | 1,038 | 11,500 |
2015/03/09 | 1,038 | 1,040 | 1,028 | 1,031 | 7,200 |
2015/03/06 | 1,028 | 1,045 | 1,028 | 1,045 | 19,200 |
2015/03/05 | 1,032 | 1,038 | 1,022 | 1,028 | 6,000 |
2015/03/04 | 1,037 | 1,038 | 1,028 | 1,032 | 6,800 |
2015/03/03 | 1,039 | 1,039 | 1,020 | 1,028 | 24,400 |
2015/03/02 | 1,039 | 1,039 | 1,020 | 1,022 | 28,400 |
2015/02/27 | 1,027 | 1,040 | 1,026 | 1,031 | 24,400 |
2015/02/26 | 1,042 | 1,042 | 1,023 | 1,029 | 20,400 |
2015/02/25 | 1,041 | 1,042 | 1,027 | 1,033 | 16,100 |
2015/02/24 | 1,026 | 1,041 | 1,026 | 1,033 | 16,600 |
2015/02/23 | 1,038 | 1,042 | 1,022 | 1,027 | 19,800 |
2015/02/20 | 1,038 | 1,041 | 1,033 | 1,036 | 13,300 |
2015/02/19 | 1,031 | 1,038 | 1,030 | 1,034 | 21,900 |
2015/02/18 | 1,030 | 1,035 | 1,022 | 1,028 | 23,400 |
2015/02/17 | 1,027 | 1,033 | 1,022 | 1,029 | 13,000 |
2015/02/16 | 1,031 | 1,034 | 1,027 | 1,028 | 11,900 |
2015/02/13 | 1,034 | 1,034 | 1,020 | 1,031 | 13,000 |
2015/02/12 | 1,041 | 1,041 | 1,028 | 1,033 | 13,100 |
2015/02/10 | 1,041 | 1,041 | 1,022 | 1,034 | 5,000 |
2015/02/09 | 1,042 | 1,042 | 1,026 | 1,028 | 2,400 |
2015/02/06 | 1,042 | 1,042 | 1,022 | 1,022 | 4,500 |
2015/02/05 | 1,006 | 1,044 | 1,000 | 1,037 | 8,400 |
2015/02/04 | 1,003 | 1,021 | 1,003 | 1,020 | 7,600 |
2015/02/03 | 1,019 | 1,019 | 998 | 1,000 | 14,100 |
2015/02/02 | 994 | 1,008 | 992 | 998 | 29,300 |
2015/01/30 | 1,024 | 1,035 | 1,024 | 1,034 | 6,100 |
2015/01/29 | 1,047 | 1,050 | 1,025 | 1,034 | 7,000 |
2015/01/28 | 1,020 | 1,044 | 1,020 | 1,042 | 7,900 |
2015/01/27 | 1,028 | 1,028 | 1,012 | 1,026 | 5,600 |
2015/01/26 | 1,015 | 1,021 | 1,015 | 1,017 | 2,900 |
2015/01/23 | 1,023 | 1,023 | 1,016 | 1,021 | 5,900 |
2015/01/22 | 1,006 | 1,010 | 999 | 1,004 | 7,300 |
2015/01/21 | 1,024 | 1,024 | 1,003 | 1,005 | 7,100 |
2015/01/20 | 1,003 | 1,019 | 1,001 | 1,018 | 8,300 |
2015/01/19 | 1,000 | 1,010 | 1,000 | 1,006 | 2,900 |
2015/01/16 | 998 | 1,001 | 996 | 998 | 9,100 |
2015/01/15 | 998 | 1,014 | 998 | 1,013 | 4,200 |
2015/01/14 | 1,003 | 1,008 | 1,000 | 1,001 | 5,700 |
2015/01/13 | 1,026 | 1,028 | 1,001 | 1,003 | 16,300 |
2015/01/09 | 1,045 | 1,046 | 1,017 | 1,028 | 14,900 |
2015/01/08 | 1,032 | 1,063 | 1,032 | 1,051 | 7,200 |
2015/01/07 | 1,030 | 1,049 | 1,030 | 1,046 | 7,100 |
2015/01/06 | 1,049 | 1,065 | 1,037 | 1,038 | 27,700 |
2015/01/05 | 1,065 | 1,065 | 1,049 | 1,049 | 3,900 |