9324 安田倉庫(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1999-12-29 | 380 | 381 | 375 | 375 | 11,000 | 375 |
| 1999-12-28 | 381 | 385 | 380 | 380 | 4,000 | 380 |
| 1999-12-27 | 375 | 380 | 370 | 380 | 15,000 | 380 |
| 1999-12-24 | 380 | 395 | 375 | 375 | 20,000 | 375 |
| 1999-12-22 | 370 | 375 | 360 | 370 | 56,000 | 370 |
| 1999-12-21 | 367 | 370 | 367 | 370 | 12,000 | 370 |
| 1999-12-20 | 365 | 379 | 365 | 365 | 53,000 | 365 |
| 1999-12-17 | 382 | 382 | 360 | 360 | 113,000 | 360 |
| 1999-12-16 | 419 | 419 | 380 | 380 | 56,000 | 380 |
| 1999-12-15 | 439 | 439 | 420 | 420 | 20,000 | 420 |
| 1999-12-14 | 470 | 470 | 439 | 439 | 52,000 | 439 |
| 1999-12-13 | 482 | 482 | 470 | 470 | 22,000 | 470 |
| 1999-12-10 | 475 | 490 | 475 | 480 | 6,000 | 480 |
| 1999-12-09 | 500 | 500 | 500 | 500 | 16,000 | 500 |
| 1999-12-08 | 538 | 538 | 500 | 505 | 23,000 | 505 |
| 1999-12-07 | 535 | 535 | 510 | 510 | 23,000 | 510 |
| 1999-12-06 | 560 | 560 | 550 | 550 | 13,000 | 550 |
| 1999-12-03 | 530 | 540 | 530 | 530 | 7,000 | 530 |
| 1999-12-02 | 531 | 531 | 530 | 530 | 9,000 | 530 |
| 1999-12-01 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 1999-11-30 | 560 | 560 | 530 | 530 | 6,000 | 530 |
| 1999-11-29 | 575 | 575 | 530 | 530 | 4,000 | 530 |
| 1999-11-26 | 519 | 528 | 505 | 505 | 5,000 | 505 |
| 1999-11-25 | 506 | 506 | 505 | 505 | 8,000 | 505 |
| 1999-11-24 | 505 | 505 | 501 | 501 | 11,000 | 501 |
| 1999-11-22 | 514 | 520 | 505 | 505 | 13,000 | 505 |
| 1999-11-19 | 511 | 512 | 510 | 511 | 12,000 | 511 |
| 1999-11-18 | 510 | 515 | 510 | 510 | 19,000 | 510 |
| 1999-11-17 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 1999-11-16 | 500 | 506 | 500 | 506 | 12,000 | 506 |
| 1999-11-15 | 526 | 526 | 501 | 501 | 6,000 | 501 |
| 1999-11-12 | 550 | 550 | 526 | 526 | 12,000 | 526 |
| 1999-11-11 | 555 | 555 | 520 | 521 | 18,000 | 521 |
| 1999-11-10 | 565 | 570 | 560 | 570 | 10,000 | 570 |
| 1999-11-09 | 590 | 590 | 550 | 570 | 25,000 | 570 |
| 1999-11-08 | 593 | 593 | 590 | 590 | 18,000 | 590 |
| 1999-11-05 | 610 | 610 | 590 | 590 | 10,000 | 590 |
| 1999-11-04 | 610 | 610 | 605 | 605 | 4,000 | 605 |
| 1999-11-02 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1999-11-01 | 640 | 640 | 630 | 630 | 6,000 | 630 |
| 1999-10-29 | 635 | 637 | 625 | 625 | 17,000 | 625 |
| 1999-10-28 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1999-10-27 | 635 | 636 | 635 | 636 | 3,000 | 636 |
| 1999-10-26 | 625 | 635 | 622 | 635 | 12,000 | 635 |
| 1999-10-25 | 625 | 631 | 625 | 625 | 16,000 | 625 |
| 1999-10-22 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 1999-10-21 | 665 | 695 | 618 | 618 | 4,000 | 618 |
| 1999-10-20 | 605 | 605 | 605 | 605 | 12,000 | 605 |
| 1999-10-19 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-10-18 | 601 | 601 | 600 | 601 | 5,000 | 601 |
| 1999-10-15 | 606 | 622 | 600 | 600 | 16,000 | 600 |
| 1999-10-14 | 643 | 643 | 635 | 635 | 17,000 | 635 |
| 1999-10-13 | 643 | 650 | 640 | 640 | 14,000 | 640 |
| 1999-10-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-10-08 | 660 | 675 | 645 | 645 | 4,000 | 645 |
| 1999-10-07 | 670 | 670 | 650 | 660 | 9,000 | 660 |
| 1999-10-06 | 700 | 700 | 675 | 675 | 6,000 | 675 |
| 1999-10-05 | 700 | 700 | 696 | 700 | 36,000 | 700 |
| 1999-10-04 | 706 | 706 | 700 | 700 | 23,000 | 700 |
| 1999-10-01 | 700 | 719 | 700 | 700 | 109,000 | 700 |
| 1999-09-30 | 703 | 710 | 700 | 710 | 54,000 | 710 |
| 1999-09-29 | 650 | 710 | 650 | 700 | 89,000 | 700 |
| 1999-09-28 | 675 | 675 | 640 | 640 | 21,000 | 640 |
| 1999-09-27 | 659 | 675 | 650 | 675 | 11,000 | 675 |
| 1999-09-24 | 650 | 650 | 640 | 640 | 22,000 | 640 |
| 1999-09-22 | 650 | 650 | 634 | 635 | 36,000 | 635 |
| 1999-09-21 | 636 | 636 | 635 | 635 | 6,000 | 635 |
| 1999-09-20 | 637 | 637 | 635 | 636 | 17,000 | 636 |
| 1999-09-17 | 635 | 635 | 635 | 635 | 22,000 | 635 |
| 1999-09-16 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1999-09-14 | 637 | 637 | 635 | 635 | 26,000 | 635 |
| 1999-09-13 | 633 | 638 | 632 | 637 | 34,000 | 637 |
| 1999-09-10 | 625 | 630 | 624 | 630 | 14,000 | 630 |
| 1999-09-09 | 601 | 610 | 601 | 605 | 27,000 | 605 |
| 1999-09-08 | 635 | 635 | 600 | 600 | 32,000 | 600 |
| 1999-09-07 | 635 | 635 | 626 | 630 | 4,000 | 630 |
| 1999-09-06 | 610 | 616 | 605 | 616 | 19,000 | 616 |
| 1999-09-03 | 619 | 619 | 600 | 601 | 56,000 | 601 |
| 1999-09-02 | 649 | 649 | 619 | 619 | 20,000 | 619 |
| 1999-09-01 | 650 | 660 | 646 | 650 | 33,000 | 650 |
| 1999-08-31 | 660 | 660 | 651 | 660 | 10,000 | 660 |
| 1999-08-30 | 670 | 670 | 660 | 660 | 11,000 | 660 |
| 1999-08-27 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 1999-08-26 | 663 | 696 | 660 | 680 | 29,000 | 680 |
| 1999-08-25 | 700 | 700 | 660 | 663 | 19,000 | 663 |
| 1999-08-24 | 700 | 700 | 690 | 690 | 10,000 | 690 |
| 1999-08-23 | 700 | 700 | 670 | 700 | 9,000 | 700 |
| 1999-08-20 | 665 | 665 | 660 | 660 | 8,000 | 660 |
| 1999-08-19 | 700 | 700 | 662 | 662 | 20,000 | 662 |
| 1999-08-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1999-08-17 | 677 | 680 | 675 | 675 | 13,000 | 675 |
| 1999-08-16 | 677 | 677 | 677 | 677 | 10,000 | 677 |
| 1999-08-13 | 680 | 680 | 679 | 679 | 8,000 | 679 |
| 1999-08-12 | 695 | 695 | 680 | 680 | 14,000 | 680 |
| 1999-08-11 | 698 | 709 | 695 | 695 | 18,000 | 695 |
| 1999-08-10 | 711 | 711 | 698 | 698 | 30,000 | 698 |
| 1999-08-09 | 711 | 711 | 705 | 705 | 22,000 | 705 |
| 1999-08-06 | 715 | 715 | 710 | 710 | 23,000 | 710 |
| 1999-08-05 | 720 | 720 | 715 | 715 | 28,000 | 715 |
| 1999-08-04 | 720 | 720 | 718 | 720 | 15,000 | 720 |
| 1999-08-03 | 720 | 720 | 705 | 720 | 41,000 | 720 |
| 1999-08-02 | 740 | 740 | 720 | 720 | 57,000 | 720 |
| 1999-07-30 | 721 | 725 | 718 | 718 | 36,000 | 718 |
| 1999-07-29 | 720 | 730 | 718 | 718 | 27,000 | 718 |
| 1999-07-28 | 720 | 721 | 720 | 720 | 30,000 | 720 |
| 1999-07-27 | 720 | 723 | 720 | 721 | 8,000 | 721 |
| 1999-07-26 | 711 | 715 | 711 | 715 | 27,000 | 715 |
| 1999-07-23 | 700 | 730 | 700 | 710 | 52,000 | 710 |
| 1999-07-22 | 735 | 745 | 730 | 730 | 39,000 | 730 |
| 1999-07-21 | 740 | 749 | 735 | 735 | 49,000 | 735 |
| 1999-07-19 | 740 | 750 | 720 | 750 | 28,000 | 750 |
| 1999-07-16 | 758 | 759 | 745 | 745 | 65,000 | 745 |
| 1999-07-15 | 732 | 760 | 730 | 759 | 59,000 | 759 |
| 1999-07-14 | 741 | 760 | 731 | 732 | 114,000 | 732 |
| 1999-07-13 | 760 | 760 | 740 | 740 | 80,000 | 740 |
| 1999-07-12 | 770 | 773 | 739 | 750 | 146,000 | 750 |
| 1999-07-09 | 750 | 770 | 750 | 760 | 178,000 | 760 |
| 1999-07-08 | 731 | 750 | 720 | 746 | 170,000 | 746 |
| 1999-07-07 | 730 | 733 | 715 | 721 | 106,000 | 721 |
| 1999-07-06 | 695 | 720 | 690 | 720 | 121,000 | 720 |
| 1999-07-05 | 700 | 720 | 680 | 681 | 100,000 | 681 |
| 1999-07-02 | 708 | 708 | 680 | 700 | 25,000 | 700 |
| 1999-07-01 | 714 | 714 | 695 | 705 | 35,000 | 705 |
| 1999-06-30 | 738 | 738 | 700 | 715 | 72,000 | 715 |
| 1999-06-29 | 740 | 740 | 725 | 735 | 64,000 | 735 |
| 1999-06-28 | 730 | 739 | 729 | 739 | 80,000 | 739 |
| 1999-06-25 | 720 | 724 | 706 | 723 | 112,000 | 723 |
| 1999-06-24 | 712 | 720 | 706 | 710 | 75,000 | 710 |
| 1999-06-23 | 720 | 725 | 710 | 711 | 53,000 | 711 |
| 1999-06-22 | 730 | 735 | 710 | 710 | 106,000 | 710 |
| 1999-06-21 | 685 | 735 | 676 | 725 | 116,000 | 725 |
| 1999-06-18 | 675 | 680 | 670 | 675 | 89,000 | 675 |
| 1999-06-17 | 670 | 687 | 670 | 676 | 62,000 | 676 |
| 1999-06-16 | 680 | 690 | 671 | 671 | 61,000 | 671 |
| 1999-06-15 | 702 | 707 | 680 | 700 | 107,000 | 700 |
| 1999-06-14 | 714 | 721 | 701 | 702 | 157,000 | 702 |
| 1999-06-11 | 722 | 739 | 701 | 734 | 166,000 | 734 |
| 1999-06-10 | 750 | 750 | 700 | 720 | 432,000 | 720 |
| 1999-06-09 | 780 | 790 | 750 | 770 | 3,020,000 | 770 |
分割・併合履歴 ： なし