9324 安田倉庫(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 430 | 438 | 430 | 438 | 8,000 | 438 |
| 2001-12-25 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 2001-12-20 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 2001-12-19 | 396 | 396 | 395 | 395 | 2,000 | 395 |
| 2001-12-18 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-12-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-14 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2001-12-10 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2001-12-06 | 420 | 420 | 419 | 419 | 9,000 | 419 |
| 2001-12-05 | 425 | 425 | 425 | 425 | 15,000 | 425 |
| 2001-12-04 | 415 | 415 | 410 | 410 | 4,000 | 410 |
| 2001-12-03 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2001-11-30 | 420 | 420 | 415 | 415 | 11,000 | 415 |
| 2001-11-29 | 410 | 410 | 406 | 406 | 2,000 | 406 |
| 2001-11-28 | 409 | 409 | 407 | 407 | 2,000 | 407 |
| 2001-11-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-22 | 411 | 413 | 410 | 410 | 8,000 | 410 |
| 2001-11-21 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-11-20 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-11-16 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2001-11-15 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2001-11-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-12 | 398 | 398 | 390 | 390 | 4,000 | 390 |
| 2001-11-09 | 389 | 389 | 386 | 386 | 4,000 | 386 |
| 2001-11-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-11-07 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2001-11-05 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2001-11-01 | 414 | 414 | 414 | 414 | 3,000 | 414 |
| 2001-10-31 | 420 | 420 | 418 | 420 | 13,000 | 420 |
| 2001-10-30 | 420 | 420 | 415 | 420 | 11,000 | 420 |
| 2001-10-29 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2001-10-26 | 425 | 425 | 420 | 420 | 3,000 | 420 |
| 2001-10-25 | 415 | 424 | 415 | 420 | 20,000 | 420 |
| 2001-10-24 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2001-10-23 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2001-10-22 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2001-10-19 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-10-18 | 420 | 420 | 420 | 420 | 10,000 | 420 |
| 2001-10-17 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2001-10-16 | 420 | 420 | 415 | 420 | 15,000 | 420 |
| 2001-10-15 | 419 | 420 | 415 | 420 | 24,000 | 420 |
| 2001-10-12 | 420 | 420 | 411 | 420 | 16,000 | 420 |
| 2001-10-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-10-10 | 415 | 415 | 400 | 400 | 10,000 | 400 |
| 2001-10-09 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2001-10-05 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2001-10-04 | 420 | 420 | 415 | 415 | 10,000 | 415 |
| 2001-10-03 | 420 | 420 | 416 | 416 | 11,000 | 416 |
| 2001-10-02 | 428 | 428 | 416 | 416 | 68,000 | 416 |
| 2001-10-01 | 425 | 430 | 425 | 428 | 5,000 | 428 |
| 2001-09-28 | 430 | 430 | 420 | 425 | 15,000 | 425 |
| 2001-09-27 | 420 | 430 | 402 | 430 | 19,000 | 430 |
| 2001-09-26 | 420 | 421 | 410 | 421 | 41,000 | 421 |
| 2001-09-25 | 410 | 410 | 405 | 408 | 24,000 | 408 |
| 2001-09-21 | 400 | 400 | 386 | 400 | 3,000 | 400 |
| 2001-09-20 | 385 | 410 | 385 | 410 | 3,000 | 410 |
| 2001-09-19 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2001-09-18 | 393 | 393 | 393 | 393 | 6,000 | 393 |
| 2001-09-17 | 393 | 393 | 393 | 393 | 5,000 | 393 |
| 2001-09-14 | 400 | 400 | 387 | 392 | 10,000 | 392 |
| 2001-09-13 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2001-09-12 | 370 | 405 | 370 | 370 | 13,000 | 370 |
| 2001-09-11 | 414 | 414 | 400 | 400 | 20,000 | 400 |
| 2001-09-10 | 418 | 418 | 410 | 415 | 5,000 | 415 |
| 2001-09-07 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2001-09-06 | 418 | 418 | 418 | 418 | 4,000 | 418 |
| 2001-09-05 | 400 | 430 | 400 | 430 | 44,000 | 430 |
| 2001-09-04 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2001-09-03 | 420 | 420 | 400 | 400 | 5,000 | 400 |
| 2001-08-31 | 420 | 420 | 420 | 420 | 7,000 | 420 |
| 2001-08-30 | 406 | 406 | 400 | 400 | 3,000 | 400 |
| 2001-08-29 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-08-28 | 426 | 426 | 426 | 426 | 4,000 | 426 |
| 2001-08-27 | 425 | 430 | 425 | 426 | 4,000 | 426 |
| 2001-08-24 | 430 | 435 | 426 | 426 | 14,000 | 426 |
| 2001-08-23 | 430 | 444 | 430 | 431 | 33,000 | 431 |
| 2001-08-22 | 444 | 444 | 440 | 440 | 2,000 | 440 |
| 2001-08-21 | 430 | 450 | 430 | 450 | 16,000 | 450 |
| 2001-08-20 | 435 | 450 | 430 | 450 | 18,000 | 450 |
| 2001-08-17 | 427 | 436 | 420 | 431 | 25,000 | 431 |
| 2001-08-16 | 403 | 428 | 403 | 428 | 16,000 | 428 |
| 2001-08-15 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2001-08-14 | 391 | 393 | 390 | 390 | 4,000 | 390 |
| 2001-08-10 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2001-08-08 | 398 | 400 | 395 | 395 | 6,000 | 395 |
| 2001-08-07 | 398 | 398 | 398 | 398 | 9,000 | 398 |
| 2001-08-06 | 383 | 398 | 382 | 398 | 28,000 | 398 |
| 2001-08-03 | 381 | 382 | 381 | 382 | 4,000 | 382 |
| 2001-08-01 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2001-07-31 | 398 | 398 | 398 | 398 | 12,000 | 398 |
| 2001-07-30 | 397 | 398 | 397 | 398 | 16,000 | 398 |
| 2001-07-27 | 398 | 398 | 398 | 398 | 11,000 | 398 |
| 2001-07-26 | 398 | 398 | 398 | 398 | 2,000 | 398 |
| 2001-07-25 | 400 | 400 | 398 | 398 | 9,000 | 398 |
| 2001-07-23 | 397 | 400 | 397 | 400 | 5,000 | 400 |
| 2001-07-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-07-17 | 393 | 393 | 390 | 390 | 4,000 | 390 |
| 2001-07-16 | 394 | 405 | 390 | 390 | 9,000 | 390 |
| 2001-07-11 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2001-07-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-07-06 | 399 | 399 | 396 | 396 | 2,000 | 396 |
| 2001-07-05 | 401 | 402 | 401 | 402 | 4,000 | 402 |
| 2001-07-04 | 395 | 405 | 395 | 402 | 6,000 | 402 |
| 2001-07-03 | 400 | 405 | 400 | 405 | 29,000 | 405 |
| 2001-07-02 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 2001-06-29 | 399 | 399 | 398 | 398 | 7,000 | 398 |
| 2001-06-28 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-06-27 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2001-06-26 | 395 | 395 | 383 | 383 | 5,000 | 383 |
| 2001-06-25 | 390 | 393 | 385 | 390 | 13,000 | 390 |
| 2001-06-22 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2001-06-20 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 2001-06-19 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2001-06-18 | 382 | 382 | 382 | 382 | 2,000 | 382 |
| 2001-06-15 | 381 | 385 | 380 | 380 | 4,000 | 380 |
| 2001-06-14 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2001-06-13 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-06-12 | 384 | 389 | 380 | 380 | 22,000 | 380 |
| 2001-06-08 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2001-06-06 | 390 | 390 | 383 | 383 | 2,000 | 383 |
| 2001-06-05 | 399 | 399 | 390 | 390 | 21,000 | 390 |
| 2001-06-01 | 381 | 381 | 381 | 381 | 5,000 | 381 |
| 2001-05-31 | 390 | 390 | 381 | 381 | 12,000 | 381 |
| 2001-05-30 | 394 | 394 | 385 | 385 | 4,000 | 385 |
| 2001-05-29 | 390 | 394 | 390 | 394 | 3,000 | 394 |
| 2001-05-28 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2001-05-25 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 2001-05-24 | 385 | 385 | 377 | 377 | 3,000 | 377 |
| 2001-05-23 | 383 | 383 | 383 | 383 | 2,000 | 383 |
| 2001-05-22 | 377 | 383 | 377 | 383 | 4,000 | 383 |
| 2001-05-18 | 380 | 380 | 372 | 372 | 3,000 | 372 |
| 2001-05-17 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-05-15 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-05-14 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 2001-05-11 | 377 | 380 | 377 | 380 | 14,000 | 380 |
| 2001-05-10 | 376 | 376 | 375 | 375 | 23,000 | 375 |
| 2001-05-09 | 395 | 395 | 375 | 375 | 12,000 | 375 |
| 2001-05-08 | 399 | 399 | 382 | 395 | 15,000 | 395 |
| 2001-05-07 | 400 | 400 | 400 | 400 | 17,000 | 400 |
| 2001-05-02 | 401 | 401 | 400 | 400 | 11,000 | 400 |
| 2001-05-01 | 403 | 403 | 400 | 402 | 21,000 | 402 |
| 2001-04-27 | 401 | 401 | 400 | 401 | 17,000 | 401 |
| 2001-04-26 | 390 | 405 | 390 | 400 | 22,000 | 400 |
| 2001-04-25 | 384 | 390 | 384 | 390 | 15,000 | 390 |
| 2001-04-24 | 375 | 380 | 375 | 380 | 5,000 | 380 |
| 2001-04-23 | 375 | 385 | 375 | 375 | 14,000 | 375 |
| 2001-04-20 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-04-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-04-18 | 363 | 363 | 362 | 362 | 4,000 | 362 |
| 2001-04-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-04-16 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-04-12 | 366 | 370 | 365 | 369 | 8,000 | 369 |
| 2001-04-11 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-04-10 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2001-04-09 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2001-04-06 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 2001-04-05 | 365 | 375 | 365 | 371 | 14,000 | 371 |
| 2001-04-04 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-03-30 | 380 | 380 | 380 | 380 | 12,000 | 380 |
| 2001-03-29 | 370 | 375 | 369 | 375 | 23,000 | 375 |
| 2001-03-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-03-27 | 356 | 356 | 351 | 351 | 4,000 | 351 |
| 2001-03-26 | 370 | 371 | 370 | 371 | 7,000 | 371 |
| 2001-03-23 | 371 | 371 | 370 | 370 | 11,000 | 370 |
| 2001-03-22 | 364 | 365 | 364 | 365 | 4,000 | 365 |
| 2001-03-21 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-03-19 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-03-16 | 360 | 365 | 354 | 354 | 11,000 | 354 |
| 2001-03-15 | 353 | 353 | 350 | 350 | 5,000 | 350 |
| 2001-03-14 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2001-03-13 | 358 | 358 | 355 | 355 | 7,000 | 355 |
| 2001-03-12 | 365 | 365 | 356 | 356 | 5,000 | 356 |
| 2001-03-08 | 356 | 356 | 356 | 356 | 4,000 | 356 |
| 2001-03-07 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2001-03-06 | 358 | 358 | 358 | 358 | 4,000 | 358 |
| 2001-03-02 | 365 | 365 | 355 | 358 | 11,000 | 358 |
| 2001-03-01 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2001-02-28 | 365 | 365 | 358 | 358 | 8,000 | 358 |
| 2001-02-27 | 365 | 365 | 360 | 364 | 6,000 | 364 |
| 2001-02-26 | 356 | 356 | 355 | 355 | 5,000 | 355 |
| 2001-02-23 | 355 | 355 | 336 | 336 | 20,000 | 336 |
| 2001-02-22 | 340 | 340 | 337 | 337 | 6,000 | 337 |
| 2001-02-20 | 336 | 339 | 336 | 339 | 2,000 | 339 |
| 2001-02-19 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2001-02-16 | 340 | 340 | 338 | 338 | 4,000 | 338 |
| 2001-02-15 | 343 | 343 | 343 | 343 | 2,000 | 343 |
| 2001-02-13 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2001-02-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2001-02-08 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2001-02-06 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-02-05 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2001-02-02 | 338 | 340 | 338 | 340 | 2,000 | 340 |
| 2001-01-31 | 344 | 344 | 335 | 336 | 12,000 | 336 |
| 2001-01-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2001-01-29 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2001-01-26 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2001-01-25 | 348 | 348 | 332 | 347 | 7,000 | 347 |
| 2001-01-24 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2001-01-23 | 333 | 334 | 332 | 332 | 8,000 | 332 |
| 2001-01-22 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2001-01-19 | 331 | 331 | 331 | 331 | 6,000 | 331 |
| 2001-01-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-01-16 | 330 | 355 | 327 | 355 | 13,000 | 355 |
| 2001-01-15 | 316 | 326 | 316 | 326 | 12,000 | 326 |
| 2001-01-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-01-11 | 341 | 341 | 340 | 340 | 10,000 | 340 |
| 2001-01-09 | 361 | 361 | 341 | 341 | 8,000 | 341 |
| 2001-01-05 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2001-01-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
分割・併合履歴 ： なし
