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 |
---|---|---|---|---|---|
2019/12/30 | 1,061 | 1,061 | 1,039 | 1,043 | 25,200 |
2019/12/27 | 1,050 | 1,058 | 1,046 | 1,058 | 19,800 |
2019/12/26 | 1,028 | 1,043 | 1,022 | 1,043 | 25,700 |
2019/12/25 | 1,037 | 1,037 | 1,026 | 1,032 | 18,300 |
2019/12/24 | 1,021 | 1,032 | 1,019 | 1,032 | 13,600 |
2019/12/23 | 1,035 | 1,035 | 1,021 | 1,021 | 11,900 |
2019/12/20 | 1,039 | 1,039 | 1,026 | 1,029 | 10,300 |
2019/12/19 | 1,047 | 1,047 | 1,024 | 1,029 | 21,800 |
2019/12/18 | 1,070 | 1,075 | 1,043 | 1,050 | 30,800 |
2019/12/17 | 1,050 | 1,070 | 1,048 | 1,069 | 42,600 |
2019/12/16 | 1,015 | 1,048 | 1,013 | 1,045 | 50,900 |
2019/12/13 | 1,007 | 1,007 | 997 | 1,003 | 27,800 |
2019/12/12 | 1,005 | 1,005 | 990 | 992 | 17,500 |
2019/12/11 | 1,006 | 1,007 | 998 | 998 | 9,700 |
2019/12/10 | 1,003 | 1,010 | 1,002 | 1,006 | 12,500 |
2019/12/09 | 1,005 | 1,005 | 996 | 1,001 | 17,300 |
2019/12/06 | 1,009 | 1,010 | 999 | 1,002 | 23,800 |
2019/12/05 | 992 | 998 | 984 | 996 | 40,000 |
2019/12/04 | 976 | 979 | 958 | 978 | 77,500 |
2019/12/03 | 996 | 999 | 988 | 989 | 21,100 |
2019/12/02 | 995 | 1,000 | 992 | 995 | 18,700 |
2019/11/29 | 1,002 | 1,002 | 992 | 998 | 11,700 |
2019/11/28 | 998 | 1,000 | 993 | 1,000 | 10,000 |
2019/11/27 | 996 | 1,005 | 995 | 997 | 16,900 |
2019/11/26 | 1,003 | 1,008 | 992 | 992 | 14,900 |
2019/11/25 | 1,007 | 1,010 | 1,000 | 1,003 | 13,600 |
2019/11/22 | 1,007 | 1,009 | 996 | 998 | 13,500 |
2019/11/21 | 998 | 1,004 | 989 | 1,004 | 14,000 |
2019/11/20 | 1,006 | 1,006 | 989 | 1,001 | 14,200 |
2019/11/19 | 1,011 | 1,014 | 1,005 | 1,011 | 11,700 |
2019/11/18 | 1,007 | 1,013 | 1,002 | 1,011 | 12,000 |
2019/11/15 | 991 | 1,014 | 991 | 1,007 | 13,000 |
2019/11/14 | 1,023 | 1,023 | 995 | 995 | 16,100 |
2019/11/13 | 1,026 | 1,026 | 1,014 | 1,022 | 28,700 |
2019/11/12 | 1,019 | 1,029 | 1,019 | 1,026 | 20,500 |
2019/11/11 | 1,016 | 1,027 | 1,016 | 1,019 | 27,900 |
2019/11/08 | 1,022 | 1,027 | 1,009 | 1,016 | 38,000 |
2019/11/07 | 993 | 1,029 | 990 | 1,020 | 88,300 |
2019/11/06 | 985 | 985 | 971 | 978 | 14,900 |
2019/11/05 | 980 | 984 | 970 | 979 | 37,000 |
2019/11/01 | 971 | 971 | 957 | 970 | 22,600 |
2019/10/31 | 967 | 975 | 957 | 972 | 27,200 |
2019/10/30 | 946 | 962 | 941 | 962 | 25,300 |
2019/10/29 | 950 | 957 | 946 | 946 | 14,500 |
2019/10/28 | 950 | 950 | 934 | 947 | 13,500 |
2019/10/25 | 946 | 949 | 938 | 945 | 13,300 |
2019/10/24 | 951 | 951 | 938 | 943 | 17,300 |
2019/10/23 | 949 | 951 | 941 | 949 | 13,200 |
2019/10/21 | 940 | 944 | 935 | 944 | 10,300 |
2019/10/18 | 942 | 958 | 929 | 934 | 35,900 |
2019/10/17 | 963 | 963 | 951 | 951 | 17,400 |
2019/10/16 | 965 | 979 | 961 | 970 | 33,400 |
2019/10/15 | 962 | 966 | 955 | 960 | 17,600 |
2019/10/11 | 965 | 965 | 944 | 947 | 16,700 |
2019/10/10 | 968 | 968 | 956 | 959 | 6,800 |
2019/10/09 | 948 | 969 | 942 | 969 | 24,000 |
2019/10/08 | 937 | 951 | 937 | 949 | 14,500 |
2019/10/07 | 943 | 943 | 928 | 935 | 18,800 |
2019/10/04 | 938 | 944 | 930 | 944 | 12,500 |
2019/10/03 | 952 | 955 | 932 | 938 | 30,400 |
2019/10/02 | 940 | 971 | 940 | 967 | 40,000 |
2019/10/01 | 933 | 943 | 932 | 942 | 16,800 |
2019/09/30 | 942 | 949 | 924 | 930 | 27,500 |
2019/09/27 | 945 | 945 | 930 | 944 | 19,300 |
2019/09/26 | 956 | 962 | 944 | 950 | 42,400 |
2019/09/25 | 959 | 959 | 947 | 949 | 20,100 |
2019/09/24 | 958 | 968 | 954 | 957 | 21,000 |
2019/09/20 | 950 | 960 | 947 | 959 | 38,400 |
2019/09/19 | 933 | 948 | 933 | 948 | 33,200 |
2019/09/18 | 942 | 948 | 923 | 926 | 26,700 |
2019/09/17 | 934 | 942 | 924 | 942 | 23,700 |
2019/09/13 | 933 | 936 | 916 | 934 | 48,800 |
2019/09/12 | 929 | 935 | 919 | 926 | 28,200 |
2019/09/11 | 912 | 933 | 912 | 932 | 31,700 |
2019/09/10 | 908 | 918 | 908 | 915 | 13,200 |
2019/09/09 | 913 | 913 | 904 | 908 | 19,200 |
2019/09/06 | 921 | 921 | 911 | 912 | 9,600 |
2019/09/05 | 921 | 930 | 918 | 925 | 31,600 |
2019/09/04 | 922 | 922 | 909 | 912 | 11,000 |
2019/09/03 | 915 | 926 | 913 | 926 | 12,700 |
2019/09/02 | 914 | 918 | 908 | 910 | 16,700 |
2019/08/30 | 911 | 922 | 907 | 922 | 20,700 |
2019/08/29 | 924 | 924 | 906 | 908 | 21,400 |
2019/08/28 | 926 | 928 | 916 | 919 | 25,200 |
2019/08/27 | 939 | 942 | 922 | 922 | 70,000 |
2019/08/26 | 899 | 916 | 888 | 915 | 79,000 |
2019/08/23 | 892 | 910 | 889 | 891 | 52,600 |
2019/08/22 | 893 | 912 | 878 | 887 | 102,900 |
2019/08/21 | 899 | 904 | 887 | 888 | 41,200 |
2019/08/20 | 916 | 922 | 907 | 910 | 74,900 |
2019/08/19 | 871 | 909 | 866 | 906 | 85,900 |
2019/08/16 | 840 | 852 | 839 | 844 | 30,900 |
2019/08/15 | 836 | 845 | 830 | 839 | 17,600 |
2019/08/14 | 849 | 849 | 840 | 844 | 8,500 |
2019/08/13 | 840 | 843 | 831 | 839 | 19,500 |
2019/08/09 | 857 | 857 | 847 | 847 | 18,300 |
2019/08/08 | 850 | 858 | 849 | 852 | 10,500 |
2019/08/07 | 852 | 860 | 843 | 855 | 21,700 |
2019/08/06 | 836 | 862 | 830 | 855 | 33,000 |
2019/08/05 | 878 | 878 | 844 | 851 | 63,100 |
2019/08/02 | 899 | 899 | 876 | 885 | 44,900 |
2019/08/01 | 895 | 904 | 887 | 904 | 16,300 |
2019/07/31 | 890 | 898 | 887 | 892 | 7,700 |
2019/07/30 | 899 | 901 | 887 | 889 | 18,900 |
2019/07/29 | 903 | 903 | 896 | 899 | 4,200 |
2019/07/26 | 908 | 908 | 894 | 898 | 16,300 |
2019/07/25 | 901 | 902 | 890 | 902 | 15,100 |
2019/07/24 | 897 | 898 | 888 | 893 | 11,500 |
2019/07/23 | 888 | 897 | 885 | 888 | 17,600 |
2019/07/22 | 880 | 887 | 879 | 881 | 20,900 |
2019/07/19 | 877 | 885 | 872 | 879 | 15,600 |
2019/07/18 | 896 | 900 | 873 | 876 | 24,500 |
2019/07/17 | 906 | 909 | 895 | 903 | 16,500 |
2019/07/16 | 902 | 910 | 892 | 907 | 22,400 |
2019/07/12 | 908 | 908 | 894 | 894 | 22,000 |
2019/07/11 | 895 | 910 | 893 | 910 | 21,400 |
2019/07/10 | 890 | 898 | 887 | 887 | 19,200 |
2019/07/09 | 899 | 904 | 890 | 894 | 14,100 |
2019/07/08 | 905 | 905 | 894 | 899 | 8,400 |
2019/07/05 | 897 | 905 | 893 | 905 | 10,500 |
2019/07/04 | 892 | 904 | 892 | 898 | 19,100 |
2019/07/03 | 883 | 897 | 883 | 890 | 17,600 |
2019/07/02 | 886 | 893 | 881 | 891 | 13,700 |
2019/07/01 | 878 | 886 | 871 | 886 | 15,700 |
2019/06/28 | 874 | 878 | 865 | 866 | 16,800 |
2019/06/27 | 860 | 874 | 860 | 874 | 8,100 |
2019/06/26 | 873 | 874 | 859 | 864 | 16,900 |
2019/06/25 | 868 | 871 | 861 | 865 | 9,100 |
2019/06/24 | 859 | 865 | 856 | 864 | 7,100 |
2019/06/21 | 875 | 875 | 859 | 859 | 20,500 |
2019/06/20 | 877 | 877 | 869 | 870 | 15,200 |
2019/06/19 | 866 | 878 | 866 | 877 | 18,000 |
2019/06/18 | 878 | 881 | 863 | 865 | 11,200 |
2019/06/17 | 880 | 881 | 871 | 871 | 18,600 |
2019/06/14 | 880 | 882 | 868 | 880 | 21,000 |
2019/06/13 | 883 | 883 | 866 | 873 | 19,600 |
2019/06/12 | 891 | 893 | 884 | 885 | 12,200 |
2019/06/11 | 895 | 897 | 885 | 887 | 20,500 |
2019/06/10 | 895 | 897 | 886 | 890 | 18,600 |
2019/06/07 | 897 | 897 | 884 | 890 | 6,600 |
2019/06/06 | 908 | 908 | 891 | 893 | 16,200 |
2019/06/05 | 900 | 904 | 888 | 901 | 33,600 |
2019/06/04 | 887 | 890 | 876 | 890 | 22,500 |
2019/06/03 | 880 | 889 | 871 | 876 | 15,100 |
2019/05/31 | 891 | 891 | 879 | 882 | 14,900 |
2019/05/30 | 888 | 891 | 884 | 891 | 10,700 |
2019/05/29 | 880 | 891 | 870 | 890 | 18,600 |
2019/05/28 | 896 | 896 | 887 | 887 | 8,000 |
2019/05/27 | 890 | 896 | 886 | 896 | 15,700 |
2019/05/24 | 872 | 889 | 872 | 888 | 15,000 |
2019/05/23 | 875 | 883 | 870 | 882 | 10,900 |
2019/05/22 | 883 | 883 | 875 | 879 | 10,100 |
2019/05/21 | 879 | 879 | 870 | 879 | 9,400 |
2019/05/20 | 876 | 883 | 876 | 880 | 20,500 |
2019/05/17 | 870 | 877 | 863 | 876 | 24,700 |
2019/05/16 | 867 | 869 | 856 | 868 | 11,000 |
2019/05/15 | 862 | 868 | 848 | 865 | 14,900 |
2019/05/14 | 831 | 855 | 823 | 855 | 20,100 |
2019/05/13 | 860 | 866 | 845 | 848 | 25,700 |
2019/05/10 | 859 | 867 | 852 | 859 | 68,900 |
2019/05/09 | 851 | 857 | 840 | 844 | 28,300 |
2019/05/08 | 864 | 864 | 843 | 858 | 34,200 |
2019/05/07 | 865 | 865 | 856 | 861 | 20,900 |
2019/04/26 | 857 | 865 | 846 | 861 | 25,700 |
2019/04/25 | 863 | 863 | 851 | 857 | 17,100 |
2019/04/24 | 864 | 864 | 854 | 857 | 21,300 |
2019/04/23 | 863 | 868 | 862 | 866 | 16,400 |
2019/04/22 | 861 | 867 | 859 | 863 | 14,500 |
2019/04/19 | 864 | 865 | 859 | 865 | 22,200 |
2019/04/18 | 886 | 887 | 860 | 865 | 52,900 |
2019/04/17 | 882 | 888 | 877 | 886 | 12,300 |
2019/04/16 | 876 | 885 | 876 | 882 | 7,900 |
2019/04/15 | 880 | 883 | 875 | 882 | 56,800 |
2019/04/12 | 883 | 883 | 869 | 870 | 26,300 |
2019/04/11 | 886 | 886 | 880 | 883 | 8,000 |
2019/04/10 | 881 | 887 | 872 | 884 | 24,600 |
2019/04/09 | 897 | 897 | 884 | 890 | 20,000 |
2019/04/08 | 909 | 909 | 893 | 900 | 19,900 |
2019/04/05 | 918 | 918 | 906 | 909 | 21,800 |
2019/04/04 | 926 | 928 | 918 | 918 | 17,400 |
2019/04/03 | 919 | 924 | 913 | 924 | 12,900 |
2019/04/02 | 934 | 934 | 916 | 920 | 19,600 |
2019/04/01 | 930 | 940 | 922 | 925 | 55,500 |
2019/03/29 | 922 | 926 | 915 | 921 | 22,000 |
2019/03/28 | 930 | 930 | 911 | 918 | 39,100 |
2019/03/27 | 930 | 933 | 916 | 932 | 52,800 |
2019/03/26 | 922 | 941 | 922 | 941 | 144,600 |
2019/03/25 | 922 | 922 | 913 | 915 | 78,700 |
2019/03/22 | 921 | 928 | 915 | 925 | 48,500 |
2019/03/20 | 922 | 924 | 913 | 922 | 52,200 |
2019/03/19 | 925 | 925 | 915 | 921 | 37,600 |
2019/03/18 | 918 | 925 | 915 | 924 | 46,400 |
2019/03/15 | 913 | 919 | 909 | 916 | 38,700 |
2019/03/14 | 911 | 914 | 906 | 909 | 31,100 |
2019/03/13 | 909 | 915 | 905 | 909 | 33,100 |
2019/03/12 | 893 | 910 | 893 | 910 | 33,500 |
2019/03/11 | 889 | 899 | 881 | 888 | 47,700 |
2019/03/08 | 895 | 897 | 881 | 882 | 52,100 |
2019/03/07 | 911 | 911 | 900 | 908 | 48,100 |
2019/03/06 | 917 | 920 | 908 | 910 | 33,700 |
2019/03/05 | 930 | 930 | 911 | 914 | 50,400 |
2019/03/04 | 919 | 930 | 913 | 930 | 44,500 |
2019/03/01 | 901 | 913 | 901 | 913 | 35,900 |
2019/02/28 | 901 | 905 | 898 | 901 | 12,500 |
2019/02/27 | 902 | 909 | 900 | 901 | 29,300 |
2019/02/26 | 910 | 910 | 895 | 899 | 28,800 |
2019/02/25 | 904 | 907 | 895 | 904 | 41,200 |
2019/02/22 | 906 | 909 | 902 | 908 | 15,500 |
2019/02/21 | 904 | 910 | 902 | 905 | 14,500 |
2019/02/20 | 912 | 915 | 904 | 904 | 21,200 |
2019/02/19 | 910 | 922 | 910 | 912 | 34,900 |
2019/02/18 | 910 | 914 | 908 | 910 | 46,200 |
2019/02/15 | 906 | 908 | 895 | 900 | 31,100 |
2019/02/14 | 910 | 910 | 899 | 906 | 28,100 |
2019/02/13 | 908 | 915 | 901 | 910 | 42,300 |
2019/02/12 | 877 | 908 | 877 | 908 | 74,500 |
2019/02/08 | 895 | 906 | 865 | 876 | 174,700 |
2019/02/07 | 865 | 881 | 852 | 878 | 56,100 |
2019/02/06 | 844 | 863 | 840 | 863 | 67,700 |
2019/02/05 | 835 | 844 | 832 | 835 | 21,200 |
2019/02/04 | 831 | 837 | 828 | 835 | 38,800 |
2019/02/01 | 824 | 828 | 815 | 823 | 37,600 |
2019/01/31 | 813 | 827 | 813 | 822 | 44,400 |
2019/01/30 | 821 | 821 | 807 | 810 | 33,600 |
2019/01/29 | 813 | 818 | 806 | 815 | 18,200 |
2019/01/28 | 821 | 822 | 803 | 806 | 52,700 |
2019/01/25 | 830 | 835 | 819 | 820 | 34,800 |
2019/01/24 | 821 | 826 | 812 | 823 | 14,600 |
2019/01/23 | 809 | 825 | 802 | 820 | 19,200 |
2019/01/22 | 835 | 837 | 804 | 815 | 41,400 |
2019/01/21 | 824 | 829 | 813 | 825 | 64,000 |
2019/01/18 | 784 | 791 | 779 | 784 | 38,100 |
2019/01/17 | 781 | 785 | 772 | 784 | 20,700 |
2019/01/16 | 788 | 789 | 775 | 778 | 21,900 |
2019/01/15 | 776 | 788 | 770 | 785 | 14,000 |
2019/01/11 | 777 | 786 | 776 | 780 | 20,600 |
2019/01/10 | 783 | 784 | 773 | 777 | 26,600 |
2019/01/09 | 798 | 799 | 783 | 786 | 15,800 |
2019/01/08 | 802 | 802 | 782 | 794 | 17,700 |
2019/01/07 | 810 | 810 | 794 | 796 | 19,500 |
2019/01/04 | 780 | 787 | 767 | 778 | 29,800 |