9324 安田倉庫(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 387 | 387 | 387 | 387 | 8,000 | 387 |
| 2002-12-25 | 370 | 370 | 341 | 341 | 16,000 | 341 |
| 2002-12-24 | 339 | 340 | 338 | 338 | 198,000 | 338 |
| 2002-12-20 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2002-12-19 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2002-12-18 | 338 | 339 | 338 | 339 | 3,000 | 339 |
| 2002-12-17 | 339 | 340 | 338 | 338 | 25,000 | 338 |
| 2002-12-16 | 340 | 340 | 335 | 338 | 26,000 | 338 |
| 2002-12-13 | 335 | 340 | 335 | 340 | 28,000 | 340 |
| 2002-12-12 | 340 | 340 | 335 | 340 | 21,000 | 340 |
| 2002-12-11 | 340 | 340 | 340 | 340 | 6,000 | 340 |
| 2002-12-10 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2002-12-05 | 398 | 398 | 398 | 398 | 15,000 | 398 |
| 2002-12-02 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2002-11-29 | 409 | 409 | 379 | 379 | 7,000 | 379 |
| 2002-11-28 | 370 | 400 | 370 | 400 | 10,000 | 400 |
| 2002-11-25 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2002-11-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-11-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-11-15 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2002-11-14 | 380 | 380 | 330 | 331 | 14,000 | 331 |
| 2002-11-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-11-11 | 401 | 401 | 400 | 400 | 29,000 | 400 |
| 2002-11-08 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 2002-11-07 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2002-11-06 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2002-11-05 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2002-10-31 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2002-10-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-10-29 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2002-10-25 | 392 | 400 | 392 | 400 | 10,000 | 400 |
| 2002-10-23 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 2002-10-22 | 403 | 403 | 401 | 401 | 3,000 | 401 |
| 2002-10-17 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2002-10-15 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2002-10-02 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 2002-10-01 | 406 | 406 | 400 | 400 | 10,000 | 400 |
| 2002-09-30 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 2002-09-26 | 430 | 430 | 420 | 427 | 15,000 | 427 |
| 2002-09-25 | 429 | 430 | 425 | 425 | 8,000 | 425 |
| 2002-09-24 | 418 | 419 | 418 | 418 | 3,000 | 418 |
| 2002-09-19 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2002-09-17 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2002-09-11 | 411 | 411 | 410 | 410 | 5,000 | 410 |
| 2002-09-10 | 435 | 435 | 435 | 435 | 10,000 | 435 |
| 2002-09-06 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2002-09-04 | 405 | 405 | 400 | 400 | 3,000 | 400 |
| 2002-09-02 | 431 | 431 | 420 | 420 | 2,000 | 420 |
| 2002-08-30 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2002-08-28 | 420 | 430 | 420 | 430 | 2,000 | 430 |
| 2002-08-27 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2002-08-23 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-08-22 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2002-08-21 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2002-08-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2002-08-14 | 415 | 415 | 415 | 415 | 55,000 | 415 |
| 2002-08-13 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2002-08-09 | 431 | 431 | 430 | 430 | 17,000 | 430 |
| 2002-08-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-08-07 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-08-06 | 430 | 430 | 428 | 428 | 2,000 | 428 |
| 2002-08-02 | 429 | 430 | 416 | 430 | 5,000 | 430 |
| 2002-07-31 | 439 | 439 | 439 | 439 | 7,000 | 439 |
| 2002-07-30 | 434 | 435 | 434 | 435 | 4,000 | 435 |
| 2002-07-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-07-25 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 2002-07-24 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2002-07-23 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2002-07-22 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2002-07-16 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2002-07-12 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2002-07-03 | 438 | 440 | 438 | 440 | 8,000 | 440 |
| 2002-07-02 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2002-06-28 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2002-06-25 | 440 | 440 | 420 | 420 | 6,000 | 420 |
| 2002-06-24 | 430 | 430 | 420 | 420 | 2,000 | 420 |
| 2002-06-14 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-06-13 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2002-06-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2002-06-10 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2002-06-07 | 430 | 431 | 430 | 431 | 2,000 | 431 |
| 2002-06-06 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2002-06-05 | 450 | 457 | 450 | 457 | 47,000 | 457 |
| 2002-06-04 | 435 | 436 | 435 | 436 | 9,000 | 436 |
| 2002-06-03 | 425 | 450 | 425 | 448 | 27,000 | 448 |
| 2002-05-31 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2002-05-30 | 418 | 420 | 418 | 420 | 6,000 | 420 |
| 2002-05-29 | 415 | 419 | 415 | 419 | 7,000 | 419 |
| 2002-05-28 | 404 | 404 | 404 | 404 | 9,000 | 404 |
| 2002-05-27 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2002-05-24 | 420 | 420 | 414 | 414 | 7,000 | 414 |
| 2002-05-23 | 415 | 417 | 409 | 410 | 15,000 | 410 |
| 2002-05-22 | 409 | 415 | 409 | 415 | 6,000 | 415 |
| 2002-05-21 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-05-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-05-16 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 2002-05-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-05-14 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2002-05-09 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2002-04-30 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2002-04-26 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2002-04-25 | 402 | 402 | 402 | 402 | 4,000 | 402 |
| 2002-04-24 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2002-04-23 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2002-04-18 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-04-17 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-04-16 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2002-04-15 | 386 | 386 | 385 | 385 | 9,000 | 385 |
| 2002-04-12 | 386 | 386 | 385 | 385 | 7,000 | 385 |
| 2002-04-11 | 396 | 396 | 395 | 395 | 4,000 | 395 |
| 2002-04-10 | 400 | 405 | 400 | 400 | 21,000 | 400 |
| 2002-04-09 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-04-08 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2002-04-05 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2002-03-29 | 419 | 419 | 419 | 419 | 8,000 | 419 |
| 2002-03-28 | 414 | 415 | 414 | 415 | 3,000 | 415 |
| 2002-03-26 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-03-25 | 419 | 419 | 419 | 419 | 5,000 | 419 |
| 2002-03-22 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2002-03-20 | 409 | 410 | 409 | 410 | 7,000 | 410 |
| 2002-03-19 | 402 | 405 | 401 | 405 | 7,000 | 405 |
| 2002-03-18 | 406 | 406 | 401 | 401 | 5,000 | 401 |
| 2002-03-15 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2002-03-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-03-13 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2002-03-12 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2002-03-11 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2002-03-07 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2002-03-06 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 2002-03-01 | 395 | 400 | 392 | 392 | 5,000 | 392 |
| 2002-02-28 | 420 | 420 | 400 | 400 | 14,000 | 400 |
| 2002-02-27 | 395 | 405 | 395 | 405 | 3,000 | 405 |
| 2002-02-25 | 405 | 405 | 396 | 396 | 6,000 | 396 |
| 2002-02-22 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2002-02-21 | 395 | 395 | 390 | 391 | 3,000 | 391 |
| 2002-02-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2002-02-19 | 401 | 401 | 395 | 395 | 10,000 | 395 |
| 2002-02-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-02-15 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-02-14 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2002-02-13 | 400 | 400 | 400 | 400 | 9,000 | 400 |
| 2002-02-08 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-02-05 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-01-31 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2002-01-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2002-01-25 | 410 | 415 | 410 | 415 | 8,000 | 415 |
| 2002-01-23 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2002-01-22 | 402 | 402 | 402 | 402 | 5,000 | 402 |
| 2002-01-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-18 | 410 | 410 | 405 | 405 | 5,000 | 405 |
| 2002-01-17 | 407 | 410 | 407 | 410 | 6,000 | 410 |
| 2002-01-15 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2002-01-11 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-10 | 415 | 415 | 400 | 400 | 2,000 | 400 |
| 2002-01-09 | 420 | 430 | 420 | 425 | 9,000 | 425 |
| 2002-01-07 | 420 | 420 | 420 | 420 | 2,000 | 420 |
分割・併合履歴 ： なし
