9324 安田倉庫(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 409 | 409 | 407 | 407 | 8,000 | 407 |
| 2003-12-29 | 402 | 404 | 399 | 404 | 5,000 | 404 |
| 2003-12-26 | 399 | 400 | 399 | 400 | 2,000 | 400 |
| 2003-12-25 | 399 | 399 | 399 | 399 | 13,000 | 399 |
| 2003-12-24 | 394 | 395 | 394 | 394 | 68,000 | 394 |
| 2003-12-22 | 395 | 395 | 390 | 395 | 10,000 | 395 |
| 2003-12-19 | 390 | 391 | 390 | 391 | 3,000 | 391 |
| 2003-12-18 | 386 | 386 | 385 | 385 | 4,000 | 385 |
| 2003-12-17 | 387 | 387 | 387 | 387 | 6,000 | 387 |
| 2003-12-16 | 391 | 391 | 388 | 388 | 11,000 | 388 |
| 2003-12-15 | 394 | 395 | 386 | 386 | 5,000 | 386 |
| 2003-12-12 | 391 | 391 | 390 | 390 | 18,000 | 390 |
| 2003-12-11 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2003-12-10 | 399 | 399 | 390 | 390 | 4,000 | 390 |
| 2003-12-09 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2003-12-08 | 400 | 400 | 399 | 399 | 3,000 | 399 |
| 2003-12-05 | 405 | 405 | 400 | 400 | 16,000 | 400 |
| 2003-12-04 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 2003-12-03 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 2003-12-02 | 390 | 395 | 390 | 390 | 11,000 | 390 |
| 2003-12-01 | 391 | 395 | 391 | 395 | 4,000 | 395 |
| 2003-11-28 | 397 | 397 | 391 | 391 | 17,000 | 391 |
| 2003-11-27 | 393 | 395 | 392 | 392 | 10,000 | 392 |
| 2003-11-26 | 381 | 395 | 381 | 395 | 6,000 | 395 |
| 2003-11-25 | 379 | 381 | 377 | 381 | 32,000 | 381 |
| 2003-11-21 | 380 | 380 | 378 | 380 | 8,000 | 380 |
| 2003-11-20 | 380 | 381 | 380 | 380 | 9,000 | 380 |
| 2003-11-19 | 375 | 380 | 375 | 380 | 17,000 | 380 |
| 2003-11-18 | 380 | 381 | 375 | 375 | 81,000 | 375 |
| 2003-11-17 | 387 | 392 | 380 | 380 | 16,000 | 380 |
| 2003-11-14 | 400 | 400 | 398 | 400 | 13,000 | 400 |
| 2003-11-13 | 400 | 405 | 399 | 400 | 58,000 | 400 |
| 2003-11-12 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-11-11 | 409 | 409 | 399 | 400 | 118,000 | 400 |
| 2003-11-10 | 403 | 410 | 403 | 410 | 9,000 | 410 |
| 2003-11-07 | 408 | 410 | 405 | 405 | 24,000 | 405 |
| 2003-11-06 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2003-11-05 | 411 | 411 | 407 | 408 | 17,000 | 408 |
| 2003-11-04 | 415 | 415 | 409 | 409 | 34,000 | 409 |
| 2003-10-31 | 420 | 421 | 419 | 420 | 15,000 | 420 |
| 2003-10-30 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-10-29 | 412 | 420 | 412 | 420 | 7,000 | 420 |
| 2003-10-28 | 420 | 420 | 410 | 410 | 32,000 | 410 |
| 2003-10-27 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2003-10-24 | 429 | 429 | 418 | 418 | 11,000 | 418 |
| 2003-10-23 | 421 | 421 | 420 | 420 | 6,000 | 420 |
| 2003-10-22 | 426 | 430 | 425 | 425 | 14,000 | 425 |
| 2003-10-21 | 425 | 435 | 425 | 425 | 40,000 | 425 |
| 2003-10-20 | 421 | 421 | 421 | 421 | 10,000 | 421 |
| 2003-10-17 | 425 | 426 | 425 | 425 | 11,000 | 425 |
| 2003-10-16 | 422 | 426 | 420 | 421 | 22,000 | 421 |
| 2003-10-15 | 424 | 425 | 420 | 420 | 97,000 | 420 |
| 2003-10-14 | 435 | 435 | 425 | 425 | 24,000 | 425 |
| 2003-10-10 | 423 | 438 | 423 | 438 | 11,000 | 438 |
| 2003-10-09 | 420 | 424 | 420 | 422 | 32,000 | 422 |
| 2003-10-08 | 432 | 435 | 432 | 435 | 17,000 | 435 |
| 2003-10-07 | 429 | 435 | 429 | 435 | 24,000 | 435 |
| 2003-10-06 | 433 | 443 | 428 | 433 | 52,000 | 433 |
| 2003-10-03 | 447 | 447 | 428 | 431 | 34,000 | 431 |
| 2003-10-02 | 427 | 442 | 427 | 442 | 24,000 | 442 |
| 2003-10-01 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2003-09-30 | 442 | 443 | 439 | 440 | 13,000 | 440 |
| 2003-09-29 | 450 | 450 | 450 | 450 | 24,000 | 450 |
| 2003-09-26 | 435 | 435 | 433 | 433 | 47,000 | 433 |
| 2003-09-25 | 430 | 441 | 430 | 440 | 91,000 | 440 |
| 2003-09-24 | 428 | 455 | 428 | 450 | 148,000 | 450 |
| 2003-09-22 | 429 | 430 | 429 | 429 | 18,000 | 429 |
| 2003-09-19 | 430 | 435 | 430 | 430 | 22,000 | 430 |
| 2003-09-18 | 422 | 425 | 422 | 422 | 6,000 | 422 |
| 2003-09-17 | 417 | 430 | 417 | 421 | 8,000 | 421 |
| 2003-09-16 | 415 | 416 | 414 | 416 | 7,000 | 416 |
| 2003-09-12 | 415 | 415 | 412 | 412 | 2,000 | 412 |
| 2003-09-11 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-09-10 | 420 | 420 | 412 | 415 | 7,000 | 415 |
| 2003-09-09 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2003-09-08 | 424 | 425 | 422 | 425 | 4,000 | 425 |
| 2003-09-04 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2003-09-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-09-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-08-29 | 421 | 421 | 420 | 420 | 14,000 | 420 |
| 2003-08-28 | 427 | 427 | 427 | 427 | 2,000 | 427 |
| 2003-08-27 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-08-26 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-08-25 | 435 | 435 | 433 | 435 | 8,000 | 435 |
| 2003-08-21 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2003-08-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-08-19 | 435 | 435 | 435 | 435 | 11,000 | 435 |
| 2003-08-18 | 431 | 435 | 431 | 435 | 3,000 | 435 |
| 2003-08-12 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2003-08-08 | 420 | 435 | 420 | 435 | 27,000 | 435 |
| 2003-08-06 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2003-07-31 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2003-07-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-07-29 | 423 | 423 | 422 | 422 | 2,000 | 422 |
| 2003-07-25 | 421 | 421 | 421 | 421 | 11,000 | 421 |
| 2003-07-24 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-07-23 | 421 | 421 | 420 | 420 | 10,000 | 420 |
| 2003-07-22 | 424 | 424 | 420 | 420 | 2,000 | 420 |
| 2003-07-18 | 422 | 423 | 422 | 423 | 2,000 | 423 |
| 2003-07-17 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2003-07-16 | 422 | 422 | 422 | 422 | 5,000 | 422 |
| 2003-07-11 | 431 | 434 | 431 | 434 | 2,000 | 434 |
| 2003-07-10 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2003-07-09 | 431 | 431 | 430 | 431 | 10,000 | 431 |
| 2003-07-08 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2003-07-07 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2003-07-04 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2003-07-03 | 415 | 417 | 415 | 416 | 9,000 | 416 |
| 2003-07-02 | 412 | 412 | 412 | 412 | 3,000 | 412 |
| 2003-07-01 | 410 | 410 | 410 | 410 | 10,000 | 410 |
| 2003-06-30 | 417 | 417 | 417 | 417 | 6,000 | 417 |
| 2003-06-27 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2003-06-26 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 2003-06-25 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 2003-06-24 | 400 | 405 | 400 | 401 | 5,000 | 401 |
| 2003-06-23 | 400 | 405 | 400 | 405 | 28,000 | 405 |
| 2003-06-20 | 390 | 400 | 390 | 400 | 2,000 | 400 |
| 2003-06-19 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2003-06-18 | 398 | 402 | 398 | 402 | 11,000 | 402 |
| 2003-06-16 | 382 | 382 | 381 | 381 | 2,000 | 381 |
| 2003-06-13 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2003-06-12 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2003-06-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-06-09 | 399 | 399 | 399 | 399 | 4,000 | 399 |
| 2003-06-05 | 406 | 406 | 399 | 399 | 15,000 | 399 |
| 2003-06-04 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2003-05-30 | 390 | 390 | 372 | 372 | 8,000 | 372 |
| 2003-05-29 | 361 | 365 | 361 | 365 | 8,000 | 365 |
| 2003-05-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-05-27 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-05-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-05-23 | 360 | 360 | 360 | 360 | 11,000 | 360 |
| 2003-05-22 | 356 | 356 | 355 | 355 | 3,000 | 355 |
| 2003-05-21 | 351 | 354 | 349 | 354 | 8,000 | 354 |
| 2003-05-19 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2003-05-15 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-05-14 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-05-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-05-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-05-08 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2003-05-07 | 348 | 354 | 346 | 346 | 3,000 | 346 |
| 2003-05-06 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 2003-05-02 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2003-05-01 | 349 | 349 | 343 | 343 | 6,000 | 343 |
| 2003-04-30 | 356 | 356 | 356 | 356 | 7,000 | 356 |
| 2003-04-28 | 351 | 353 | 351 | 353 | 2,000 | 353 |
| 2003-04-25 | 350 | 350 | 349 | 349 | 6,000 | 349 |
| 2003-04-24 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2003-04-23 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2003-04-22 | 346 | 346 | 346 | 346 | 2,000 | 346 |
| 2003-04-21 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2003-04-18 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2003-04-17 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-04-11 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2003-04-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-04-09 | 343 | 343 | 341 | 341 | 2,000 | 341 |
| 2003-04-08 | 343 | 343 | 343 | 343 | 4,000 | 343 |
| 2003-04-04 | 342 | 346 | 342 | 346 | 2,000 | 346 |
| 2003-04-03 | 341 | 347 | 341 | 347 | 5,000 | 347 |
| 2003-04-02 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2003-03-31 | 351 | 351 | 351 | 351 | 7,000 | 351 |
| 2003-03-28 | 345 | 346 | 340 | 341 | 8,000 | 341 |
| 2003-03-27 | 351 | 351 | 338 | 338 | 28,000 | 338 |
| 2003-03-26 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-03-25 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2003-03-24 | 355 | 365 | 355 | 361 | 8,000 | 361 |
| 2003-03-20 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2003-03-19 | 355 | 355 | 345 | 345 | 3,000 | 345 |
| 2003-03-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-03-14 | 363 | 374 | 363 | 374 | 8,000 | 374 |
| 2003-03-13 | 360 | 367 | 360 | 364 | 8,000 | 364 |
| 2003-03-12 | 345 | 364 | 345 | 364 | 5,000 | 364 |
| 2003-03-11 | 352 | 361 | 345 | 345 | 17,000 | 345 |
| 2003-03-10 | 353 | 354 | 353 | 354 | 6,000 | 354 |
| 2003-03-07 | 355 | 360 | 355 | 355 | 4,000 | 355 |
| 2003-03-06 | 359 | 359 | 357 | 357 | 5,000 | 357 |
| 2003-03-05 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-03-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-02-28 | 362 | 362 | 362 | 362 | 7,000 | 362 |
| 2003-02-27 | 353 | 358 | 353 | 358 | 3,000 | 358 |
| 2003-02-26 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2003-02-25 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 2003-02-24 | 358 | 360 | 358 | 360 | 5,000 | 360 |
| 2003-02-21 | 358 | 360 | 358 | 360 | 5,000 | 360 |
| 2003-02-20 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 2003-02-19 | 361 | 362 | 361 | 362 | 2,000 | 362 |
| 2003-02-18 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2003-02-17 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-02-14 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2003-02-13 | 362 | 365 | 362 | 365 | 4,000 | 365 |
| 2003-02-12 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-02-10 | 359 | 360 | 359 | 360 | 5,000 | 360 |
| 2003-02-07 | 363 | 364 | 363 | 364 | 2,000 | 364 |
| 2003-02-06 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-02-05 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2003-02-03 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2003-01-31 | 385 | 385 | 385 | 385 | 7,000 | 385 |
| 2003-01-30 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2003-01-29 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2003-01-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2003-01-24 | 373 | 373 | 373 | 373 | 5,000 | 373 |
| 2003-01-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-01-22 | 358 | 358 | 344 | 345 | 6,000 | 345 |
| 2003-01-17 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2003-01-16 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2003-01-10 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-01-09 | 350 | 350 | 350 | 350 | 6,000 | 350 |
分割・併合履歴 ： なし