9324 安田倉庫(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,278 | 1,282 | 1,220 | 1,243 | 48,400 | 1,243 |
| 2005-12-29 | 1,282 | 1,282 | 1,230 | 1,258 | 84,800 | 1,258 |
| 2005-12-28 | 1,211 | 1,219 | 1,160 | 1,202 | 115,600 | 1,202 |
| 2005-12-27 | 1,175 | 1,280 | 1,173 | 1,203 | 238,400 | 1,203 |
| 2005-12-26 | 1,104 | 1,127 | 1,096 | 1,116 | 77,400 | 1,116 |
| 2005-12-22 | 1,130 | 1,130 | 1,080 | 1,100 | 81,900 | 1,100 |
| 2005-12-21 | 1,064 | 1,153 | 1,040 | 1,114 | 230,600 | 1,114 |
| 2005-12-20 | 1,011 | 1,047 | 1,011 | 1,047 | 33,600 | 1,047 |
| 2005-12-19 | 1,026 | 1,029 | 1,020 | 1,024 | 24,000 | 1,024 |
| 2005-12-16 | 1,030 | 1,033 | 1,025 | 1,030 | 23,600 | 1,030 |
| 2005-12-15 | 1,030 | 1,041 | 1,028 | 1,029 | 19,300 | 1,029 |
| 2005-12-14 | 1,048 | 1,053 | 1,032 | 1,033 | 42,800 | 1,033 |
| 2005-12-13 | 1,045 | 1,049 | 1,041 | 1,042 | 22,100 | 1,042 |
| 2005-12-12 | 1,046 | 1,046 | 1,031 | 1,039 | 23,100 | 1,039 |
| 2005-12-09 | 1,022 | 1,033 | 1,020 | 1,027 | 58,800 | 1,027 |
| 2005-12-08 | 1,030 | 1,037 | 1,021 | 1,029 | 29,700 | 1,029 |
| 2005-12-07 | 1,041 | 1,050 | 1,033 | 1,040 | 31,500 | 1,040 |
| 2005-12-06 | 1,069 | 1,073 | 1,030 | 1,033 | 36,400 | 1,033 |
| 2005-12-05 | 1,060 | 1,060 | 1,054 | 1,060 | 41,200 | 1,060 |
| 2005-12-02 | 1,060 | 1,060 | 1,051 | 1,053 | 51,200 | 1,053 |
| 2005-12-01 | 1,075 | 1,075 | 1,045 | 1,060 | 33,600 | 1,060 |
| 2005-11-30 | 1,052 | 1,060 | 1,048 | 1,050 | 19,400 | 1,050 |
| 2005-11-29 | 1,060 | 1,060 | 1,049 | 1,060 | 12,500 | 1,060 |
| 2005-11-28 | 1,062 | 1,070 | 1,040 | 1,054 | 23,500 | 1,054 |
| 2005-11-25 | 1,040 | 1,063 | 1,027 | 1,062 | 32,000 | 1,062 |
| 2005-11-24 | 1,062 | 1,075 | 1,031 | 1,051 | 28,200 | 1,051 |
| 2005-11-22 | 1,071 | 1,078 | 1,061 | 1,074 | 19,900 | 1,074 |
| 2005-11-21 | 1,090 | 1,090 | 1,061 | 1,061 | 30,800 | 1,061 |
| 2005-11-18 | 1,069 | 1,090 | 1,057 | 1,075 | 30,100 | 1,075 |
| 2005-11-17 | 1,031 | 1,057 | 1,031 | 1,046 | 32,300 | 1,046 |
| 2005-11-16 | 1,030 | 1,035 | 1,004 | 1,030 | 23,200 | 1,030 |
| 2005-11-15 | 1,030 | 1,049 | 1,030 | 1,031 | 16,600 | 1,031 |
| 2005-11-14 | 1,045 | 1,050 | 1,035 | 1,036 | 21,300 | 1,036 |
| 2005-11-11 | 1,025 | 1,060 | 1,025 | 1,052 | 23,000 | 1,052 |
| 2005-11-10 | 1,039 | 1,056 | 1,036 | 1,052 | 18,400 | 1,052 |
| 2005-11-09 | 1,062 | 1,064 | 1,024 | 1,039 | 60,900 | 1,039 |
| 2005-11-08 | 1,097 | 1,097 | 1,074 | 1,078 | 30,200 | 1,078 |
| 2005-11-07 | 1,099 | 1,099 | 1,080 | 1,095 | 54,000 | 1,095 |
| 2005-11-04 | 1,090 | 1,099 | 1,074 | 1,074 | 29,300 | 1,074 |
| 2005-11-02 | 1,092 | 1,096 | 1,071 | 1,074 | 43,200 | 1,074 |
| 2005-11-01 | 1,102 | 1,104 | 1,058 | 1,097 | 45,800 | 1,097 |
| 2005-10-31 | 1,069 | 1,100 | 1,049 | 1,084 | 109,200 | 1,084 |
| 2005-10-28 | 1,024 | 1,049 | 1,024 | 1,049 | 73,800 | 1,049 |
| 2005-10-27 | 1,020 | 1,048 | 1,018 | 1,024 | 77,200 | 1,024 |
| 2005-10-26 | 996 | 1,018 | 986 | 1,011 | 63,200 | 1,011 |
| 2005-10-25 | 967 | 992 | 967 | 986 | 50,300 | 986 |
| 2005-10-24 | 982 | 982 | 957 | 957 | 31,100 | 957 |
| 2005-10-21 | 972 | 980 | 956 | 972 | 48,300 | 972 |
| 2005-10-20 | 969 | 969 | 950 | 955 | 20,600 | 955 |
| 2005-10-19 | 961 | 971 | 922 | 970 | 68,600 | 970 |
| 2005-10-18 | 1,030 | 1,030 | 962 | 970 | 92,700 | 970 |
| 2005-10-17 | 990 | 1,038 | 980 | 1,010 | 172,000 | 1,010 |
| 2005-10-14 | 942 | 999 | 942 | 974 | 112,900 | 974 |
| 2005-10-13 | 930 | 930 | 922 | 930 | 50,200 | 930 |
| 2005-10-12 | 929 | 929 | 908 | 914 | 30,100 | 914 |
| 2005-10-11 | 902 | 919 | 888 | 919 | 23,700 | 919 |
| 2005-10-07 | 910 | 914 | 901 | 901 | 11,800 | 901 |
| 2005-10-06 | 916 | 922 | 900 | 914 | 24,400 | 914 |
| 2005-10-05 | 949 | 950 | 916 | 920 | 47,700 | 920 |
| 2005-10-04 | 938 | 948 | 938 | 948 | 10,800 | 948 |
| 2005-10-03 | 958 | 958 | 922 | 936 | 19,600 | 936 |
| 2005-09-30 | 960 | 961 | 880 | 937 | 47,300 | 937 |
| 2005-09-29 | 952 | 960 | 950 | 960 | 23,500 | 960 |
| 2005-09-28 | 953 | 964 | 950 | 961 | 12,800 | 961 |
| 2005-09-27 | 968 | 968 | 953 | 953 | 10,700 | 953 |
| 2005-09-26 | 969 | 970 | 960 | 968 | 27,400 | 968 |
| 2005-09-22 | 959 | 959 | 950 | 951 | 38,500 | 951 |
| 2005-09-21 | 947 | 954 | 945 | 950 | 23,900 | 950 |
| 2005-09-20 | 939 | 950 | 939 | 943 | 32,900 | 943 |
| 2005-09-16 | 944 | 944 | 936 | 942 | 28,800 | 942 |
| 2005-09-15 | 942 | 945 | 936 | 941 | 33,500 | 941 |
| 2005-09-14 | 944 | 947 | 938 | 941 | 23,300 | 941 |
| 2005-09-13 | 935 | 944 | 935 | 941 | 28,300 | 941 |
| 2005-09-12 | 933 | 948 | 930 | 930 | 21,200 | 930 |
| 2005-09-09 | 927 | 937 | 911 | 933 | 125,000 | 933 |
| 2005-09-08 | 920 | 920 | 908 | 911 | 17,700 | 911 |
| 2005-09-07 | 921 | 925 | 910 | 911 | 21,500 | 911 |
| 2005-09-06 | 927 | 927 | 920 | 921 | 21,500 | 921 |
| 2005-09-05 | 930 | 930 | 910 | 921 | 29,700 | 921 |
| 2005-09-02 | 906 | 919 | 906 | 910 | 13,000 | 910 |
| 2005-09-01 | 921 | 921 | 906 | 906 | 22,800 | 906 |
| 2005-08-31 | 912 | 915 | 905 | 905 | 14,800 | 905 |
| 2005-08-30 | 917 | 923 | 913 | 916 | 15,800 | 916 |
| 2005-08-29 | 930 | 930 | 915 | 915 | 13,800 | 915 |
| 2005-08-26 | 934 | 938 | 915 | 918 | 35,100 | 918 |
| 2005-08-25 | 930 | 935 | 930 | 933 | 26,900 | 933 |
| 2005-08-24 | 949 | 949 | 934 | 942 | 17,700 | 942 |
| 2005-08-23 | 940 | 943 | 929 | 934 | 25,000 | 934 |
| 2005-08-22 | 930 | 940 | 930 | 940 | 21,000 | 940 |
| 2005-08-19 | 945 | 945 | 930 | 937 | 10,300 | 937 |
| 2005-08-18 | 950 | 950 | 941 | 948 | 14,700 | 948 |
| 2005-08-17 | 945 | 950 | 942 | 942 | 18,600 | 942 |
| 2005-08-16 | 948 | 950 | 944 | 949 | 13,000 | 949 |
| 2005-08-15 | 945 | 949 | 941 | 946 | 19,800 | 946 |
| 2005-08-12 | 933 | 949 | 932 | 938 | 27,600 | 938 |
| 2005-08-11 | 925 | 943 | 925 | 929 | 35,900 | 929 |
| 2005-08-10 | 918 | 942 | 918 | 920 | 29,100 | 920 |
| 2005-08-09 | 880 | 930 | 879 | 918 | 46,000 | 918 |
| 2005-08-08 | 874 | 879 | 819 | 850 | 53,900 | 850 |
| 2005-08-05 | 879 | 897 | 872 | 878 | 23,300 | 878 |
| 2005-08-04 | 896 | 902 | 880 | 887 | 26,400 | 887 |
| 2005-08-03 | 911 | 913 | 890 | 895 | 34,600 | 895 |
| 2005-08-02 | 935 | 935 | 910 | 921 | 17,300 | 921 |
| 2005-08-01 | 944 | 945 | 935 | 935 | 23,000 | 935 |
| 2005-07-29 | 935 | 950 | 933 | 944 | 29,200 | 944 |
| 2005-07-28 | 950 | 951 | 934 | 936 | 46,400 | 936 |
| 2005-07-27 | 925 | 950 | 925 | 946 | 45,500 | 946 |
| 2005-07-26 | 915 | 925 | 915 | 925 | 50,700 | 925 |
| 2005-07-25 | 902 | 915 | 902 | 910 | 41,000 | 910 |
| 2005-07-22 | 915 | 915 | 900 | 902 | 14,200 | 902 |
| 2005-07-21 | 900 | 913 | 898 | 910 | 29,600 | 910 |
| 2005-07-20 | 890 | 900 | 889 | 898 | 30,600 | 898 |
| 2005-07-19 | 882 | 890 | 881 | 889 | 37,400 | 889 |
| 2005-07-15 | 880 | 886 | 878 | 880 | 28,600 | 880 |
| 2005-07-14 | 860 | 880 | 860 | 873 | 50,000 | 873 |
| 2005-07-13 | 840 | 860 | 840 | 860 | 26,700 | 860 |
| 2005-07-12 | 848 | 850 | 828 | 844 | 21,200 | 844 |
| 2005-07-11 | 827 | 848 | 827 | 847 | 7,700 | 847 |
| 2005-07-08 | 837 | 840 | 833 | 836 | 13,600 | 836 |
| 2005-07-07 | 831 | 838 | 831 | 838 | 13,100 | 838 |
| 2005-07-06 | 824 | 828 | 823 | 828 | 4,500 | 828 |
| 2005-07-05 | 827 | 836 | 823 | 823 | 12,200 | 823 |
| 2005-07-04 | 839 | 839 | 828 | 837 | 6,900 | 837 |
| 2005-07-01 | 846 | 850 | 836 | 841 | 13,400 | 841 |
| 2005-06-30 | 850 | 850 | 828 | 845 | 13,700 | 845 |
| 2005-06-29 | 850 | 853 | 846 | 850 | 19,100 | 850 |
| 2005-06-28 | 840 | 850 | 840 | 850 | 5,300 | 850 |
| 2005-06-27 | 840 | 850 | 840 | 849 | 10,100 | 849 |
| 2005-06-24 | 855 | 855 | 842 | 850 | 14,200 | 850 |
| 2005-06-23 | 855 | 855 | 848 | 852 | 6,900 | 852 |
| 2005-06-22 | 852 | 854 | 842 | 854 | 16,200 | 854 |
| 2005-06-21 | 847 | 852 | 840 | 850 | 14,100 | 850 |
| 2005-06-20 | 845 | 848 | 838 | 842 | 23,200 | 842 |
| 2005-06-17 | 838 | 847 | 830 | 838 | 23,800 | 838 |
| 2005-06-16 | 820 | 830 | 817 | 824 | 14,400 | 824 |
| 2005-06-15 | 815 | 820 | 807 | 820 | 12,800 | 820 |
| 2005-06-14 | 810 | 817 | 806 | 812 | 12,000 | 812 |
| 2005-06-13 | 800 | 810 | 799 | 810 | 9,500 | 810 |
| 2005-06-10 | 800 | 800 | 789 | 795 | 25,500 | 795 |
| 2005-06-09 | 791 | 800 | 785 | 791 | 13,500 | 791 |
| 2005-06-08 | 796 | 800 | 785 | 791 | 11,300 | 791 |
| 2005-06-07 | 799 | 800 | 779 | 786 | 7,400 | 786 |
| 2005-06-06 | 805 | 805 | 783 | 786 | 9,700 | 786 |
| 2005-06-03 | 812 | 812 | 782 | 793 | 18,900 | 793 |
| 2005-06-02 | 785 | 800 | 776 | 800 | 26,800 | 800 |
| 2005-06-01 | 752 | 792 | 752 | 785 | 23,000 | 785 |
| 2005-05-31 | 765 | 769 | 740 | 752 | 41,400 | 752 |
| 2005-05-30 | 745 | 762 | 745 | 761 | 16,200 | 761 |
| 2005-05-27 | 755 | 755 | 745 | 745 | 5,200 | 745 |
| 2005-05-26 | 753 | 760 | 740 | 745 | 8,300 | 745 |
| 2005-05-25 | 758 | 765 | 753 | 753 | 21,100 | 753 |
| 2005-05-24 | 792 | 793 | 786 | 788 | 6,200 | 788 |
| 2005-05-23 | 785 | 797 | 772 | 782 | 10,600 | 782 |
| 2005-05-20 | 762 | 770 | 762 | 765 | 4,900 | 765 |
| 2005-05-19 | 757 | 768 | 752 | 752 | 9,400 | 752 |
| 2005-05-18 | 740 | 754 | 735 | 746 | 6,700 | 746 |
| 2005-05-17 | 780 | 780 | 740 | 740 | 7,200 | 740 |
| 2005-05-16 | 764 | 767 | 754 | 760 | 7,200 | 760 |
| 2005-05-13 | 780 | 781 | 751 | 772 | 8,300 | 772 |
| 2005-05-12 | 778 | 781 | 773 | 780 | 7,400 | 780 |
| 2005-05-11 | 795 | 795 | 775 | 787 | 4,400 | 787 |
| 2005-05-10 | 783 | 795 | 783 | 795 | 5,900 | 795 |
| 2005-05-09 | 781 | 799 | 781 | 799 | 2,600 | 799 |
| 2005-05-06 | 780 | 788 | 780 | 788 | 2,200 | 788 |
| 2005-05-02 | 800 | 800 | 774 | 774 | 5,200 | 774 |
| 2005-04-28 | 797 | 807 | 786 | 803 | 24,400 | 803 |
| 2005-04-27 | 761 | 793 | 755 | 789 | 16,400 | 789 |
| 2005-04-26 | 767 | 777 | 762 | 763 | 6,100 | 763 |
| 2005-04-25 | 790 | 794 | 766 | 766 | 11,400 | 766 |
| 2005-04-22 | 775 | 775 | 760 | 770 | 9,900 | 770 |
| 2005-04-21 | 760 | 772 | 750 | 755 | 18,600 | 755 |
| 2005-04-20 | 777 | 781 | 760 | 763 | 22,900 | 763 |
| 2005-04-19 | 746 | 766 | 740 | 758 | 20,900 | 758 |
| 2005-04-18 | 759 | 760 | 736 | 736 | 36,300 | 736 |
| 2005-04-15 | 771 | 771 | 760 | 760 | 13,700 | 760 |
| 2005-04-14 | 775 | 781 | 772 | 781 | 31,100 | 781 |
| 2005-04-13 | 794 | 794 | 756 | 779 | 39,600 | 779 |
| 2005-04-12 | 813 | 814 | 770 | 794 | 16,700 | 794 |
| 2005-04-11 | 830 | 840 | 816 | 829 | 8,900 | 829 |
| 2005-04-08 | 817 | 840 | 812 | 840 | 8,200 | 840 |
| 2005-04-07 | 838 | 840 | 819 | 820 | 22,700 | 820 |
| 2005-04-06 | 826 | 840 | 825 | 840 | 14,000 | 840 |
| 2005-04-05 | 835 | 841 | 817 | 838 | 12,900 | 838 |
| 2005-04-04 | 848 | 848 | 820 | 830 | 4,100 | 830 |
| 2005-04-01 | 815 | 859 | 815 | 858 | 22,500 | 858 |
| 2005-03-31 | 832 | 843 | 820 | 843 | 19,600 | 843 |
| 2005-03-30 | 835 | 837 | 812 | 829 | 6,300 | 829 |
| 2005-03-29 | 850 | 863 | 831 | 837 | 13,900 | 837 |
| 2005-03-28 | 809 | 860 | 809 | 860 | 29,400 | 860 |
| 2005-03-25 | 855 | 859 | 846 | 856 | 12,000 | 856 |
| 2005-03-24 | 859 | 860 | 854 | 854 | 20,700 | 854 |
| 2005-03-23 | 860 | 860 | 850 | 860 | 34,000 | 860 |
| 2005-03-22 | 853 | 860 | 853 | 859 | 83,300 | 859 |
| 2005-03-18 | 860 | 860 | 846 | 853 | 45,900 | 853 |
| 2005-03-17 | 860 | 860 | 850 | 855 | 54,000 | 855 |
| 2005-03-16 | 840 | 860 | 836 | 860 | 27,700 | 860 |
| 2005-03-15 | 860 | 860 | 840 | 851 | 33,000 | 851 |
| 2005-03-14 | 849 | 860 | 843 | 851 | 77,000 | 851 |
| 2005-03-11 | 850 | 850 | 838 | 843 | 54,700 | 843 |
| 2005-03-10 | 829 | 849 | 829 | 845 | 12,900 | 845 |
| 2005-03-09 | 840 | 850 | 828 | 847 | 50,400 | 847 |
| 2005-03-08 | 848 | 860 | 838 | 839 | 81,200 | 839 |
| 2005-03-07 | 831 | 850 | 830 | 844 | 86,500 | 844 |
| 2005-03-04 | 800 | 822 | 795 | 821 | 38,600 | 821 |
| 2005-03-03 | 799 | 825 | 795 | 811 | 102,800 | 811 |
| 2005-03-02 | 805 | 805 | 794 | 800 | 47,800 | 800 |
| 2005-03-01 | 804 | 810 | 789 | 804 | 316,800 | 804 |
| 2005-02-28 | 796 | 813 | 789 | 804 | 577,100 | 804 |
| 2005-02-25 | 774 | 791 | 774 | 789 | 196,900 | 789 |
| 2005-02-24 | 775 | 787 | 770 | 781 | 154,100 | 781 |
| 2005-02-23 | 740 | 780 | 740 | 780 | 216,300 | 780 |
| 2005-02-22 | 743 | 756 | 734 | 750 | 181,900 | 750 |
| 2005-02-21 | 720 | 779 | 710 | 763 | 433,800 | 763 |
| 2005-02-18 | 665 | 692 | 665 | 692 | 109,900 | 692 |
| 2005-02-17 | 656 | 668 | 652 | 665 | 28,800 | 665 |
| 2005-02-16 | 670 | 670 | 655 | 656 | 72,500 | 656 |
| 2005-02-15 | 686 | 686 | 671 | 674 | 61,100 | 674 |
| 2005-02-14 | 676 | 690 | 668 | 683 | 47,700 | 683 |
| 2005-02-10 | 669 | 675 | 661 | 675 | 48,300 | 675 |
| 2005-02-09 | 680 | 680 | 667 | 670 | 19,300 | 670 |
| 2005-02-08 | 671 | 675 | 667 | 670 | 20,600 | 670 |
| 2005-02-07 | 686 | 689 | 673 | 675 | 31,100 | 675 |
| 2005-02-04 | 697 | 697 | 680 | 690 | 27,000 | 690 |
| 2005-02-03 | 675 | 700 | 673 | 700 | 48,000 | 700 |
| 2005-02-02 | 668 | 679 | 668 | 679 | 15,700 | 679 |
| 2005-02-01 | 684 | 684 | 665 | 674 | 17,500 | 674 |
| 2005-01-31 | 670 | 695 | 655 | 685 | 35,400 | 685 |
| 2005-01-28 | 658 | 664 | 655 | 658 | 15,600 | 658 |
| 2005-01-27 | 658 | 659 | 654 | 659 | 19,000 | 659 |
| 2005-01-26 | 655 | 664 | 652 | 660 | 43,100 | 660 |
| 2005-01-25 | 662 | 662 | 658 | 658 | 15,200 | 658 |
| 2005-01-24 | 655 | 662 | 651 | 662 | 9,300 | 662 |
| 2005-01-21 | 647 | 658 | 647 | 651 | 10,300 | 651 |
| 2005-01-20 | 661 | 661 | 650 | 652 | 47,000 | 652 |
| 2005-01-19 | 662 | 668 | 656 | 660 | 20,400 | 660 |
| 2005-01-18 | 664 | 674 | 663 | 664 | 37,700 | 664 |
| 2005-01-17 | 651 | 665 | 650 | 662 | 12,600 | 662 |
| 2005-01-14 | 650 | 660 | 641 | 650 | 28,100 | 650 |
| 2005-01-13 | 653 | 659 | 650 | 651 | 35,600 | 651 |
| 2005-01-12 | 662 | 670 | 650 | 659 | 59,100 | 659 |
| 2005-01-11 | 660 | 671 | 653 | 670 | 37,200 | 670 |
| 2005-01-07 | 635 | 640 | 630 | 640 | 340,100 | 640 |
| 2005-01-06 | 624 | 633 | 624 | 625 | 11,000 | 625 |
| 2005-01-05 | 633 | 633 | 620 | 623 | 29,500 | 623 |
| 2005-01-04 | 640 | 640 | 628 | 633 | 10,700 | 633 |
分割・併合履歴 ： なし