9324 安田倉庫(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 355 | 355 | 355 | 355 | 8,000 | 355 |
| 2000-12-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-26 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2000-12-25 | 355 | 355 | 355 | 355 | 11,000 | 355 |
| 2000-12-22 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2000-12-20 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-12-19 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 2000-12-18 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2000-12-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-12-08 | 345 | 345 | 341 | 341 | 2,000 | 341 |
| 2000-12-07 | 345 | 345 | 336 | 345 | 9,000 | 345 |
| 2000-12-06 | 385 | 385 | 385 | 385 | 17,000 | 385 |
| 2000-12-05 | 360 | 370 | 350 | 370 | 11,000 | 370 |
| 2000-12-04 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2000-12-01 | 345 | 355 | 345 | 355 | 8,000 | 355 |
| 2000-11-30 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2000-11-29 | 341 | 341 | 334 | 334 | 2,000 | 334 |
| 2000-11-24 | 350 | 350 | 350 | 350 | 9,000 | 350 |
| 2000-11-22 | 331 | 331 | 330 | 330 | 7,000 | 330 |
| 2000-11-21 | 335 | 335 | 330 | 330 | 3,000 | 330 |
| 2000-11-20 | 330 | 335 | 330 | 335 | 10,000 | 335 |
| 2000-11-17 | 342 | 342 | 330 | 330 | 18,000 | 330 |
| 2000-11-16 | 340 | 349 | 333 | 349 | 11,000 | 349 |
| 2000-11-15 | 340 | 340 | 333 | 340 | 3,000 | 340 |
| 2000-11-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-11-13 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-11-10 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-11-09 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-11-08 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2000-11-07 | 342 | 348 | 342 | 348 | 5,000 | 348 |
| 2000-11-06 | 339 | 342 | 339 | 342 | 2,000 | 342 |
| 2000-11-02 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-11-01 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-10-31 | 342 | 342 | 340 | 340 | 11,000 | 340 |
| 2000-10-30 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2000-10-27 | 342 | 342 | 341 | 341 | 2,000 | 341 |
| 2000-10-25 | 342 | 350 | 342 | 350 | 7,000 | 350 |
| 2000-10-24 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2000-10-23 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2000-10-20 | 350 | 350 | 342 | 342 | 8,000 | 342 |
| 2000-10-19 | 360 | 370 | 360 | 370 | 18,000 | 370 |
| 2000-10-18 | 361 | 365 | 360 | 365 | 4,000 | 365 |
| 2000-10-17 | 360 | 360 | 355 | 358 | 9,000 | 358 |
| 2000-10-16 | 350 | 360 | 350 | 360 | 11,000 | 360 |
| 2000-10-13 | 338 | 338 | 330 | 330 | 10,000 | 330 |
| 2000-10-12 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2000-10-11 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2000-10-10 | 360 | 360 | 340 | 340 | 5,000 | 340 |
| 2000-10-06 | 350 | 350 | 348 | 348 | 9,000 | 348 |
| 2000-10-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-10-04 | 348 | 348 | 348 | 348 | 4,000 | 348 |
| 2000-10-03 | 348 | 348 | 348 | 348 | 5,000 | 348 |
| 2000-09-29 | 360 | 360 | 353 | 353 | 8,000 | 353 |
| 2000-09-28 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-09-27 | 354 | 360 | 353 | 353 | 8,000 | 353 |
| 2000-09-26 | 349 | 351 | 345 | 351 | 8,000 | 351 |
| 2000-09-25 | 360 | 360 | 359 | 359 | 7,000 | 359 |
| 2000-09-22 | 355 | 355 | 352 | 352 | 6,000 | 352 |
| 2000-09-20 | 351 | 360 | 351 | 355 | 11,000 | 355 |
| 2000-09-19 | 360 | 360 | 350 | 350 | 11,000 | 350 |
| 2000-09-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-09-13 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-09-12 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-09-11 | 366 | 366 | 360 | 360 | 2,000 | 360 |
| 2000-09-08 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2000-09-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-09-06 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2000-09-05 | 370 | 370 | 368 | 368 | 3,000 | 368 |
| 2000-09-04 | 386 | 389 | 380 | 380 | 11,000 | 380 |
| 2000-09-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-08-31 | 396 | 396 | 390 | 390 | 9,000 | 390 |
| 2000-08-30 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2000-08-29 | 371 | 373 | 370 | 370 | 3,000 | 370 |
| 2000-08-28 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2000-08-25 | 386 | 386 | 385 | 385 | 8,000 | 385 |
| 2000-08-24 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2000-08-23 | 371 | 371 | 370 | 370 | 3,000 | 370 |
| 2000-08-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-18 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-08-17 | 378 | 378 | 375 | 375 | 8,000 | 375 |
| 2000-08-16 | 370 | 375 | 370 | 375 | 5,000 | 375 |
| 2000-08-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-14 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-08-11 | 362 | 362 | 361 | 361 | 6,000 | 361 |
| 2000-08-10 | 361 | 362 | 361 | 362 | 5,000 | 362 |
| 2000-08-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-08-08 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-08-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-04 | 361 | 366 | 360 | 360 | 9,000 | 360 |
| 2000-08-03 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-08-02 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-08-01 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2000-07-31 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2000-07-28 | 380 | 380 | 370 | 370 | 13,000 | 370 |
| 2000-07-27 | 395 | 395 | 380 | 380 | 4,000 | 380 |
| 2000-07-26 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2000-07-25 | 410 | 410 | 400 | 400 | 11,000 | 400 |
| 2000-07-24 | 400 | 405 | 400 | 405 | 11,000 | 405 |
| 2000-07-21 | 415 | 415 | 405 | 415 | 10,000 | 415 |
| 2000-07-19 | 415 | 415 | 405 | 405 | 50,000 | 405 |
| 2000-07-18 | 415 | 415 | 405 | 405 | 5,000 | 405 |
| 2000-07-17 | 420 | 430 | 410 | 410 | 5,000 | 410 |
| 2000-07-14 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2000-07-13 | 402 | 407 | 401 | 402 | 10,000 | 402 |
| 2000-07-12 | 420 | 420 | 400 | 401 | 14,000 | 401 |
| 2000-07-11 | 440 | 440 | 422 | 422 | 12,000 | 422 |
| 2000-07-10 | 459 | 459 | 445 | 445 | 29,000 | 445 |
| 2000-07-07 | 450 | 455 | 445 | 450 | 53,000 | 450 |
| 2000-07-06 | 458 | 458 | 430 | 430 | 108,000 | 430 |
| 2000-07-05 | 399 | 400 | 397 | 400 | 21,000 | 400 |
| 2000-07-04 | 398 | 400 | 392 | 400 | 11,000 | 400 |
| 2000-07-03 | 371 | 389 | 371 | 389 | 20,000 | 389 |
| 2000-06-30 | 368 | 369 | 365 | 365 | 19,000 | 365 |
| 2000-06-29 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2000-06-28 | 353 | 358 | 353 | 358 | 4,000 | 358 |
| 2000-06-27 | 350 | 350 | 350 | 350 | 7,000 | 350 |
| 2000-06-26 | 343 | 350 | 343 | 350 | 10,000 | 350 |
| 2000-06-23 | 345 | 345 | 343 | 343 | 26,000 | 343 |
| 2000-06-22 | 346 | 346 | 344 | 344 | 33,000 | 344 |
| 2000-06-21 | 346 | 346 | 342 | 345 | 18,000 | 345 |
| 2000-06-20 | 350 | 350 | 346 | 346 | 7,000 | 346 |
| 2000-06-19 | 355 | 355 | 349 | 350 | 8,000 | 350 |
| 2000-06-16 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2000-06-15 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-06-14 | 354 | 355 | 354 | 355 | 9,000 | 355 |
| 2000-06-13 | 356 | 356 | 350 | 350 | 5,000 | 350 |
| 2000-06-12 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2000-06-09 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2000-06-07 | 357 | 357 | 350 | 350 | 8,000 | 350 |
| 2000-06-06 | 363 | 363 | 359 | 359 | 21,000 | 359 |
| 2000-06-05 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2000-06-02 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2000-06-01 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2000-05-31 | 345 | 345 | 343 | 343 | 9,000 | 343 |
| 2000-05-30 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2000-05-29 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-05-26 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 2000-05-25 | 346 | 346 | 330 | 340 | 22,000 | 340 |
| 2000-05-24 | 342 | 342 | 340 | 340 | 23,000 | 340 |
| 2000-05-23 | 345 | 345 | 342 | 342 | 10,000 | 342 |
| 2000-05-22 | 340 | 345 | 340 | 345 | 5,000 | 345 |
| 2000-05-19 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2000-05-18 | 350 | 350 | 340 | 340 | 26,000 | 340 |
| 2000-05-17 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-05-16 | 350 | 350 | 348 | 349 | 5,000 | 349 |
| 2000-05-15 | 348 | 349 | 346 | 346 | 14,000 | 346 |
| 2000-05-12 | 351 | 351 | 345 | 345 | 15,000 | 345 |
| 2000-05-11 | 360 | 360 | 352 | 352 | 6,000 | 352 |
| 2000-05-10 | 353 | 355 | 353 | 355 | 8,000 | 355 |
| 2000-05-09 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2000-05-08 | 355 | 355 | 352 | 353 | 4,000 | 353 |
| 2000-05-01 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-04-28 | 367 | 369 | 367 | 369 | 7,000 | 369 |
| 2000-04-27 | 352 | 352 | 350 | 352 | 8,000 | 352 |
| 2000-04-26 | 351 | 351 | 351 | 351 | 7,000 | 351 |
| 2000-04-25 | 373 | 373 | 361 | 361 | 17,000 | 361 |
| 2000-04-24 | 355 | 355 | 352 | 353 | 6,000 | 353 |
| 2000-04-21 | 352 | 352 | 350 | 350 | 3,000 | 350 |
| 2000-04-20 | 352 | 352 | 350 | 350 | 13,000 | 350 |
| 2000-04-19 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2000-04-17 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2000-04-14 | 365 | 372 | 360 | 360 | 15,000 | 360 |
| 2000-04-13 | 363 | 370 | 363 | 364 | 15,000 | 364 |
| 2000-04-12 | 360 | 370 | 360 | 370 | 8,000 | 370 |
| 2000-04-11 | 362 | 363 | 360 | 363 | 8,000 | 363 |
| 2000-04-10 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-04-07 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-04-06 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2000-04-05 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2000-04-04 | 360 | 360 | 350 | 350 | 10,000 | 350 |
| 2000-04-03 | 360 | 360 | 355 | 360 | 9,000 | 360 |
| 2000-03-31 | 375 | 375 | 360 | 360 | 13,000 | 360 |
| 2000-03-30 | 360 | 360 | 360 | 360 | 13,000 | 360 |
| 2000-03-29 | 366 | 375 | 366 | 375 | 3,000 | 375 |
| 2000-03-28 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 2000-03-27 | 362 | 370 | 362 | 370 | 8,000 | 370 |
| 2000-03-24 | 360 | 360 | 359 | 360 | 17,000 | 360 |
| 2000-03-23 | 370 | 370 | 360 | 360 | 21,000 | 360 |
| 2000-03-22 | 362 | 380 | 360 | 380 | 14,000 | 380 |
| 2000-03-21 | 360 | 360 | 355 | 360 | 7,000 | 360 |
| 2000-03-17 | 350 | 354 | 349 | 354 | 29,000 | 354 |
| 2000-03-16 | 352 | 352 | 351 | 352 | 7,000 | 352 |
| 2000-03-15 | 351 | 354 | 351 | 352 | 17,000 | 352 |
| 2000-03-14 | 354 | 354 | 351 | 354 | 16,000 | 354 |
| 2000-03-13 | 353 | 354 | 350 | 350 | 39,000 | 350 |
| 2000-03-10 | 350 | 354 | 350 | 352 | 10,000 | 352 |
| 2000-03-09 | 352 | 355 | 350 | 351 | 16,000 | 351 |
| 2000-03-08 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 2000-03-07 | 360 | 360 | 354 | 355 | 20,000 | 355 |
| 2000-03-06 | 355 | 360 | 355 | 355 | 24,000 | 355 |
| 2000-03-03 | 362 | 362 | 356 | 360 | 17,000 | 360 |
| 2000-03-02 | 368 | 369 | 365 | 365 | 6,000 | 365 |
| 2000-03-01 | 370 | 371 | 370 | 370 | 47,000 | 370 |
| 2000-02-29 | 380 | 385 | 360 | 370 | 20,000 | 370 |
| 2000-02-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2000-02-25 | 389 | 389 | 389 | 389 | 9,000 | 389 |
| 2000-02-23 | 350 | 351 | 350 | 350 | 14,000 | 350 |
| 2000-02-22 | 371 | 371 | 355 | 355 | 9,000 | 355 |
| 2000-02-21 | 380 | 380 | 371 | 371 | 8,000 | 371 |
| 2000-02-18 | 380 | 385 | 380 | 380 | 16,000 | 380 |
| 2000-02-17 | 381 | 394 | 380 | 380 | 20,000 | 380 |
| 2000-02-16 | 392 | 392 | 380 | 380 | 3,000 | 380 |
| 2000-02-15 | 386 | 393 | 380 | 393 | 11,000 | 393 |
| 2000-02-14 | 380 | 390 | 380 | 388 | 9,000 | 388 |
| 2000-02-10 | 390 | 395 | 390 | 390 | 12,000 | 390 |
| 2000-02-09 | 399 | 399 | 385 | 386 | 8,000 | 386 |
| 2000-02-08 | 398 | 405 | 398 | 400 | 13,000 | 400 |
| 2000-02-07 | 395 | 401 | 388 | 400 | 15,000 | 400 |
| 2000-02-04 | 399 | 400 | 395 | 395 | 11,000 | 395 |
| 2000-02-03 | 400 | 400 | 395 | 395 | 2,000 | 395 |
| 2000-02-02 | 400 | 400 | 398 | 400 | 4,000 | 400 |
| 2000-02-01 | 396 | 396 | 395 | 395 | 9,000 | 395 |
| 2000-01-31 | 405 | 405 | 381 | 386 | 11,000 | 386 |
| 2000-01-28 | 397 | 397 | 380 | 380 | 25,000 | 380 |
| 2000-01-27 | 405 | 405 | 400 | 400 | 9,000 | 400 |
| 2000-01-26 | 420 | 424 | 405 | 405 | 12,000 | 405 |
| 2000-01-25 | 420 | 420 | 420 | 420 | 21,000 | 420 |
| 2000-01-24 | 421 | 421 | 416 | 420 | 5,000 | 420 |
| 2000-01-21 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2000-01-20 | 407 | 410 | 400 | 405 | 29,000 | 405 |
| 2000-01-19 | 422 | 422 | 404 | 405 | 11,000 | 405 |
| 2000-01-18 | 449 | 449 | 421 | 422 | 17,000 | 422 |
| 2000-01-17 | 460 | 470 | 450 | 450 | 22,000 | 450 |
| 2000-01-14 | 457 | 497 | 450 | 460 | 100,000 | 460 |
| 2000-01-13 | 370 | 417 | 370 | 417 | 97,000 | 417 |
| 2000-01-12 | 372 | 375 | 370 | 370 | 12,000 | 370 |
| 2000-01-11 | 375 | 380 | 375 | 375 | 14,000 | 375 |
| 2000-01-07 | 375 | 375 | 374 | 375 | 22,000 | 375 |
| 2000-01-06 | 375 | 375 | 372 | 375 | 36,000 | 375 |
| 2000-01-05 | 375 | 377 | 375 | 375 | 9,000 | 375 |
| 2000-01-04 | 377 | 377 | 377 | 377 | 3,000 | 377 |
分割・併合履歴 ： なし