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 |
---|---|---|---|---|---|
2017/12/29 | 978 | 1,000 | 973 | 999 | 47,200 |
2017/12/28 | 949 | 986 | 946 | 974 | 54,700 |
2017/12/27 | 929 | 948 | 927 | 948 | 29,500 |
2017/12/26 | 940 | 940 | 926 | 927 | 21,900 |
2017/12/25 | 933 | 935 | 929 | 934 | 42,500 |
2017/12/22 | 926 | 933 | 926 | 929 | 14,300 |
2017/12/21 | 925 | 927 | 920 | 925 | 12,400 |
2017/12/20 | 922 | 925 | 919 | 921 | 14,100 |
2017/12/19 | 930 | 930 | 922 | 922 | 14,700 |
2017/12/18 | 940 | 940 | 929 | 933 | 24,800 |
2017/12/15 | 926 | 936 | 924 | 929 | 29,500 |
2017/12/14 | 923 | 939 | 919 | 939 | 31,200 |
2017/12/13 | 929 | 933 | 910 | 917 | 51,600 |
2017/12/12 | 916 | 931 | 916 | 929 | 19,800 |
2017/12/11 | 917 | 921 | 909 | 920 | 22,500 |
2017/12/08 | 926 | 941 | 912 | 921 | 60,700 |
2017/12/07 | 940 | 952 | 938 | 941 | 22,600 |
2017/12/06 | 938 | 959 | 930 | 939 | 63,300 |
2017/12/05 | 942 | 942 | 917 | 925 | 30,500 |
2017/12/04 | 917 | 943 | 910 | 933 | 66,000 |
2017/12/01 | 905 | 906 | 897 | 905 | 35,900 |
2017/11/30 | 890 | 894 | 884 | 891 | 13,000 |
2017/11/29 | 894 | 894 | 882 | 886 | 14,700 |
2017/11/28 | 888 | 888 | 875 | 879 | 18,600 |
2017/11/27 | 886 | 892 | 880 | 886 | 20,500 |
2017/11/24 | 884 | 884 | 873 | 880 | 18,500 |
2017/11/22 | 879 | 882 | 873 | 876 | 12,200 |
2017/11/21 | 863 | 875 | 863 | 869 | 23,800 |
2017/11/20 | 860 | 867 | 860 | 865 | 13,700 |
2017/11/17 | 872 | 874 | 859 | 859 | 30,400 |
2017/11/16 | 855 | 878 | 855 | 868 | 37,200 |
2017/11/15 | 874 | 874 | 846 | 851 | 61,700 |
2017/11/14 | 884 | 890 | 880 | 880 | 23,400 |
2017/11/13 | 899 | 900 | 886 | 887 | 37,400 |
2017/11/10 | 902 | 917 | 899 | 902 | 34,900 |
2017/11/09 | 921 | 931 | 903 | 912 | 40,000 |
2017/11/08 | 927 | 928 | 923 | 924 | 20,800 |
2017/11/07 | 940 | 940 | 926 | 929 | 21,300 |
2017/11/06 | 934 | 941 | 932 | 934 | 30,100 |
2017/11/02 | 936 | 943 | 931 | 935 | 26,600 |
2017/11/01 | 952 | 955 | 925 | 925 | 41,000 |
2017/10/31 | 950 | 967 | 943 | 943 | 67,200 |
2017/10/30 | 955 | 956 | 938 | 943 | 136,800 |
2017/10/27 | 948 | 965 | 945 | 963 | 39,400 |
2017/10/26 | 938 | 944 | 932 | 933 | 20,000 |
2017/10/25 | 951 | 960 | 935 | 935 | 33,900 |
2017/10/24 | 936 | 955 | 935 | 950 | 31,200 |
2017/10/23 | 929 | 946 | 929 | 934 | 33,800 |
2017/10/20 | 925 | 944 | 919 | 932 | 49,900 |
2017/10/19 | 955 | 955 | 914 | 916 | 61,600 |
2017/10/18 | 940 | 995 | 938 | 963 | 84,600 |
2017/10/17 | 943 | 944 | 935 | 940 | 41,700 |
2017/10/16 | 929 | 948 | 925 | 940 | 65,800 |
2017/10/13 | 903 | 924 | 900 | 914 | 60,600 |
2017/10/12 | 900 | 904 | 893 | 895 | 28,400 |
2017/10/11 | 894 | 895 | 887 | 892 | 27,300 |
2017/10/10 | 880 | 895 | 875 | 894 | 26,200 |
2017/10/06 | 863 | 881 | 863 | 871 | 28,400 |
2017/10/05 | 888 | 891 | 870 | 870 | 30,700 |
2017/10/04 | 899 | 900 | 880 | 888 | 43,400 |
2017/10/03 | 907 | 907 | 893 | 893 | 34,400 |
2017/10/02 | 907 | 910 | 886 | 892 | 36,900 |
2017/09/29 | 916 | 924 | 900 | 904 | 64,000 |
2017/09/28 | 904 | 925 | 901 | 925 | 43,500 |
2017/09/27 | 896 | 900 | 893 | 900 | 31,400 |
2017/09/26 | 890 | 900 | 870 | 899 | 37,900 |
2017/09/25 | 850 | 900 | 850 | 897 | 119,000 |
2017/09/22 | 834 | 843 | 829 | 834 | 35,800 |
2017/09/21 | 850 | 850 | 828 | 831 | 60,100 |
2017/09/20 | 832 | 847 | 830 | 847 | 55,500 |
2017/09/19 | 821 | 836 | 815 | 832 | 39,700 |
2017/09/15 | 819 | 824 | 816 | 821 | 31,700 |
2017/09/14 | 814 | 824 | 808 | 813 | 42,900 |
2017/09/13 | 828 | 828 | 815 | 816 | 31,300 |
2017/09/12 | 797 | 837 | 797 | 827 | 86,000 |
2017/09/11 | 788 | 797 | 788 | 795 | 22,300 |
2017/09/08 | 790 | 791 | 784 | 788 | 33,300 |
2017/09/07 | 778 | 790 | 778 | 790 | 60,600 |
2017/09/06 | 756 | 778 | 753 | 777 | 38,400 |
2017/09/05 | 777 | 777 | 751 | 759 | 48,500 |
2017/09/04 | 774 | 783 | 768 | 776 | 57,200 |
2017/09/01 | 772 | 775 | 765 | 774 | 26,500 |
2017/08/31 | 774 | 775 | 769 | 769 | 20,800 |
2017/08/30 | 764 | 773 | 764 | 773 | 25,800 |
2017/08/29 | 764 | 767 | 760 | 767 | 24,700 |
2017/08/28 | 764 | 764 | 754 | 763 | 23,100 |
2017/08/25 | 764 | 764 | 756 | 758 | 24,900 |
2017/08/24 | 758 | 763 | 755 | 761 | 17,600 |
2017/08/23 | 756 | 763 | 753 | 759 | 30,200 |
2017/08/22 | 757 | 758 | 750 | 751 | 33,800 |
2017/08/21 | 758 | 763 | 757 | 761 | 22,500 |
2017/08/18 | 760 | 761 | 750 | 758 | 42,900 |
2017/08/17 | 774 | 775 | 767 | 768 | 24,300 |
2017/08/16 | 774 | 779 | 771 | 774 | 26,800 |
2017/08/15 | 774 | 783 | 769 | 776 | 51,700 |
2017/08/14 | 769 | 778 | 769 | 772 | 44,500 |
2017/08/10 | 780 | 780 | 772 | 775 | 22,700 |
2017/08/09 | 771 | 772 | 760 | 767 | 43,900 |
2017/08/08 | 781 | 781 | 770 | 777 | 35,000 |
2017/08/07 | 785 | 785 | 776 | 782 | 42,000 |
2017/08/04 | 772 | 789 | 772 | 779 | 16,400 |
2017/08/03 | 777 | 780 | 776 | 780 | 10,300 |
2017/08/02 | 779 | 779 | 774 | 777 | 28,800 |
2017/08/01 | 774 | 780 | 770 | 774 | 22,900 |
2017/07/31 | 776 | 779 | 773 | 774 | 15,100 |
2017/07/28 | 785 | 787 | 774 | 777 | 27,300 |
2017/07/27 | 771 | 782 | 771 | 777 | 47,800 |
2017/07/26 | 780 | 780 | 765 | 770 | 26,500 |
2017/07/25 | 779 | 779 | 774 | 777 | 15,700 |
2017/07/24 | 771 | 778 | 767 | 778 | 22,400 |
2017/07/21 | 774 | 775 | 769 | 771 | 28,600 |
2017/07/20 | 776 | 779 | 772 | 775 | 50,000 |
2017/07/19 | 765 | 775 | 763 | 773 | 35,800 |
2017/07/18 | 761 | 768 | 758 | 765 | 29,500 |
2017/07/14 | 759 | 764 | 758 | 760 | 10,000 |
2017/07/13 | 761 | 761 | 756 | 756 | 13,300 |
2017/07/12 | 754 | 762 | 751 | 761 | 31,500 |
2017/07/11 | 744 | 754 | 744 | 751 | 24,600 |
2017/07/10 | 744 | 747 | 742 | 742 | 22,400 |
2017/07/07 | 743 | 747 | 741 | 741 | 19,100 |
2017/07/06 | 744 | 749 | 743 | 748 | 18,500 |
2017/07/05 | 740 | 744 | 738 | 743 | 38,300 |
2017/07/04 | 741 | 747 | 739 | 742 | 33,100 |
2017/07/03 | 736 | 742 | 736 | 737 | 21,100 |
2017/06/30 | 737 | 737 | 732 | 735 | 21,000 |
2017/06/29 | 738 | 740 | 736 | 739 | 10,500 |
2017/06/28 | 733 | 737 | 733 | 735 | 10,200 |
2017/06/27 | 735 | 737 | 734 | 735 | 9,100 |
2017/06/26 | 737 | 738 | 734 | 734 | 17,000 |
2017/06/23 | 736 | 737 | 732 | 733 | 11,900 |
2017/06/22 | 737 | 740 | 730 | 733 | 26,500 |
2017/06/21 | 742 | 742 | 735 | 737 | 13,000 |
2017/06/20 | 742 | 744 | 740 | 740 | 17,300 |
2017/06/19 | 738 | 743 | 737 | 740 | 15,800 |
2017/06/16 | 733 | 739 | 731 | 737 | 23,100 |
2017/06/15 | 731 | 733 | 729 | 730 | 9,500 |
2017/06/14 | 728 | 734 | 728 | 731 | 12,200 |
2017/06/13 | 728 | 734 | 728 | 729 | 19,700 |
2017/06/12 | 732 | 736 | 728 | 728 | 13,100 |
2017/06/09 | 734 | 739 | 730 | 736 | 21,500 |
2017/06/08 | 735 | 739 | 730 | 732 | 20,000 |
2017/06/07 | 729 | 740 | 726 | 735 | 29,400 |
2017/06/06 | 747 | 747 | 733 | 733 | 27,800 |
2017/06/05 | 741 | 743 | 736 | 742 | 24,400 |
2017/06/02 | 734 | 741 | 734 | 739 | 30,400 |
2017/06/01 | 729 | 738 | 728 | 730 | 30,900 |
2017/05/31 | 723 | 735 | 721 | 727 | 27,200 |
2017/05/30 | 725 | 725 | 720 | 723 | 17,300 |
2017/05/29 | 727 | 727 | 723 | 723 | 10,800 |
2017/05/26 | 730 | 730 | 723 | 723 | 15,500 |
2017/05/25 | 730 | 730 | 726 | 727 | 18,000 |
2017/05/24 | 727 | 730 | 725 | 729 | 18,000 |
2017/05/23 | 724 | 727 | 722 | 723 | 16,200 |
2017/05/22 | 725 | 727 | 721 | 724 | 21,900 |
2017/05/19 | 728 | 728 | 718 | 724 | 24,500 |
2017/05/18 | 727 | 728 | 720 | 728 | 23,600 |
2017/05/17 | 740 | 740 | 728 | 729 | 23,900 |
2017/05/16 | 732 | 740 | 730 | 740 | 25,800 |
2017/05/15 | 727 | 732 | 723 | 730 | 17,400 |
2017/05/12 | 735 | 735 | 723 | 727 | 28,200 |
2017/05/11 | 742 | 744 | 728 | 730 | 58,900 |
2017/05/10 | 747 | 750 | 741 | 747 | 37,600 |
2017/05/09 | 741 | 743 | 735 | 743 | 19,600 |
2017/05/08 | 734 | 742 | 734 | 742 | 47,500 |
2017/05/02 | 738 | 738 | 729 | 729 | 42,300 |
2017/05/01 | 728 | 733 | 722 | 732 | 25,600 |
2017/04/28 | 731 | 731 | 727 | 728 | 16,900 |
2017/04/27 | 730 | 731 | 723 | 731 | 45,000 |
2017/04/26 | 739 | 739 | 730 | 730 | 18,200 |
2017/04/25 | 729 | 732 | 727 | 731 | 16,700 |
2017/04/24 | 725 | 728 | 720 | 723 | 16,800 |
2017/04/21 | 719 | 725 | 717 | 720 | 14,300 |
2017/04/20 | 718 | 721 | 716 | 717 | 18,500 |
2017/04/19 | 722 | 726 | 718 | 718 | 19,900 |
2017/04/18 | 718 | 740 | 718 | 725 | 22,900 |
2017/04/17 | 715 | 721 | 714 | 719 | 13,100 |
2017/04/14 | 718 | 720 | 713 | 715 | 17,500 |
2017/04/13 | 721 | 723 | 716 | 720 | 16,600 |
2017/04/12 | 725 | 725 | 721 | 721 | 8,900 |
2017/04/11 | 730 | 730 | 723 | 725 | 9,000 |
2017/04/10 | 722 | 728 | 722 | 725 | 8,500 |
2017/04/07 | 727 | 732 | 719 | 720 | 21,300 |
2017/04/06 | 730 | 732 | 712 | 712 | 30,500 |
2017/04/05 | 750 | 750 | 735 | 737 | 13,500 |
2017/04/04 | 750 | 750 | 729 | 735 | 35,600 |
2017/04/03 | 755 | 755 | 744 | 748 | 20,000 |
2017/03/31 | 764 | 764 | 749 | 749 | 24,900 |
2017/03/30 | 772 | 773 | 760 | 762 | 15,200 |
2017/03/29 | 777 | 777 | 763 | 771 | 26,700 |
2017/03/28 | 777 | 784 | 774 | 784 | 61,200 |
2017/03/27 | 783 | 783 | 774 | 776 | 39,400 |
2017/03/24 | 777 | 786 | 774 | 785 | 27,300 |
2017/03/23 | 780 | 783 | 775 | 776 | 21,400 |
2017/03/22 | 789 | 789 | 778 | 778 | 26,800 |
2017/03/21 | 785 | 796 | 782 | 791 | 30,500 |
2017/03/17 | 792 | 795 | 783 | 789 | 20,400 |
2017/03/16 | 793 | 799 | 790 | 794 | 29,000 |
2017/03/15 | 798 | 798 | 790 | 791 | 22,700 |
2017/03/14 | 799 | 803 | 796 | 801 | 20,800 |
2017/03/13 | 795 | 804 | 795 | 800 | 11,500 |
2017/03/10 | 805 | 805 | 795 | 798 | 27,500 |
2017/03/09 | 795 | 796 | 791 | 793 | 10,000 |
2017/03/08 | 793 | 797 | 790 | 793 | 15,900 |
2017/03/07 | 798 | 799 | 789 | 793 | 21,100 |
2017/03/06 | 797 | 800 | 788 | 797 | 34,800 |
2017/03/03 | 805 | 815 | 797 | 801 | 17,000 |
2017/03/02 | 807 | 807 | 800 | 805 | 13,100 |
2017/03/01 | 805 | 807 | 776 | 803 | 48,400 |
2017/02/28 | 804 | 808 | 803 | 804 | 16,700 |
2017/02/27 | 799 | 809 | 780 | 805 | 27,800 |
2017/02/24 | 795 | 809 | 790 | 799 | 61,600 |
2017/02/23 | 778 | 784 | 777 | 780 | 14,400 |
2017/02/22 | 782 | 787 | 781 | 782 | 17,800 |
2017/02/21 | 782 | 784 | 781 | 784 | 18,800 |
2017/02/20 | 775 | 785 | 771 | 782 | 40,900 |
2017/02/17 | 766 | 779 | 761 | 774 | 55,800 |
2017/02/16 | 759 | 767 | 757 | 759 | 13,000 |
2017/02/15 | 758 | 759 | 755 | 759 | 10,100 |
2017/02/14 | 763 | 764 | 733 | 753 | 19,900 |
2017/02/13 | 759 | 768 | 740 | 763 | 27,300 |
2017/02/10 | 744 | 756 | 743 | 753 | 35,500 |
2017/02/09 | 741 | 742 | 739 | 742 | 6,300 |
2017/02/08 | 744 | 745 | 740 | 741 | 10,400 |
2017/02/07 | 749 | 749 | 740 | 742 | 14,300 |
2017/02/06 | 745 | 751 | 745 | 749 | 18,100 |
2017/02/03 | 749 | 750 | 743 | 745 | 15,100 |
2017/02/02 | 755 | 755 | 742 | 743 | 16,700 |
2017/02/01 | 750 | 752 | 745 | 750 | 19,400 |
2017/01/31 | 756 | 756 | 748 | 750 | 15,000 |
2017/01/30 | 756 | 761 | 756 | 758 | 17,000 |
2017/01/27 | 757 | 760 | 750 | 756 | 11,400 |
2017/01/26 | 761 | 761 | 752 | 756 | 10,400 |
2017/01/25 | 759 | 762 | 747 | 749 | 19,900 |
2017/01/24 | 751 | 753 | 744 | 753 | 10,500 |
2017/01/23 | 769 | 769 | 751 | 752 | 14,300 |
2017/01/20 | 752 | 759 | 750 | 758 | 11,900 |
2017/01/19 | 746 | 754 | 745 | 752 | 11,800 |
2017/01/18 | 743 | 748 | 729 | 747 | 26,400 |
2017/01/17 | 753 | 753 | 742 | 746 | 27,800 |
2017/01/16 | 758 | 760 | 750 | 753 | 13,400 |
2017/01/13 | 755 | 760 | 755 | 760 | 14,400 |
2017/01/12 | 773 | 773 | 751 | 759 | 26,300 |
2017/01/11 | 774 | 774 | 763 | 769 | 16,000 |
2017/01/10 | 773 | 774 | 763 | 770 | 30,100 |
2017/01/06 | 763 | 778 | 763 | 777 | 25,000 |
2017/01/05 | 782 | 782 | 766 | 775 | 34,900 |
2017/01/04 | 762 | 782 | 760 | 777 | 44,300 |