9324 安田倉庫(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 890 | 940 | 882 | 925 | 9,700 | 925 |
| 2008-12-29 | 887 | 895 | 871 | 888 | 15,700 | 888 |
| 2008-12-26 | 860 | 876 | 841 | 872 | 20,800 | 872 |
| 2008-12-25 | 880 | 880 | 839 | 840 | 9,400 | 840 |
| 2008-12-24 | 850 | 850 | 844 | 850 | 7,600 | 850 |
| 2008-12-22 | 850 | 859 | 839 | 849 | 2,900 | 849 |
| 2008-12-19 | 869 | 869 | 837 | 858 | 3,100 | 858 |
| 2008-12-18 | 848 | 870 | 848 | 864 | 8,700 | 864 |
| 2008-12-17 | 860 | 860 | 817 | 817 | 2,800 | 817 |
| 2008-12-16 | 852 | 852 | 840 | 843 | 3,800 | 843 |
| 2008-12-15 | 843 | 890 | 828 | 882 | 14,300 | 882 |
| 2008-12-12 | 839 | 839 | 807 | 825 | 18,700 | 825 |
| 2008-12-11 | 815 | 825 | 790 | 825 | 10,800 | 825 |
| 2008-12-10 | 814 | 821 | 805 | 805 | 8,400 | 805 |
| 2008-12-09 | 849 | 850 | 816 | 824 | 6,200 | 824 |
| 2008-12-08 | 828 | 850 | 807 | 850 | 10,300 | 850 |
| 2008-12-05 | 850 | 850 | 815 | 828 | 22,100 | 828 |
| 2008-12-04 | 826 | 850 | 803 | 849 | 15,800 | 849 |
| 2008-12-03 | 824 | 824 | 793 | 806 | 8,300 | 806 |
| 2008-12-02 | 777 | 817 | 767 | 817 | 7,800 | 817 |
| 2008-12-01 | 860 | 865 | 817 | 825 | 12,900 | 825 |
| 2008-11-28 | 800 | 900 | 788 | 900 | 14,900 | 900 |
| 2008-11-27 | 770 | 800 | 760 | 800 | 4,000 | 800 |
| 2008-11-26 | 790 | 799 | 770 | 790 | 4,800 | 790 |
| 2008-11-25 | 800 | 800 | 749 | 770 | 8,900 | 770 |
| 2008-11-21 | 710 | 747 | 707 | 740 | 11,100 | 740 |
| 2008-11-20 | 750 | 750 | 710 | 727 | 5,500 | 727 |
| 2008-11-19 | 751 | 751 | 736 | 742 | 4,800 | 742 |
| 2008-11-18 | 699 | 741 | 699 | 741 | 6,400 | 741 |
| 2008-11-17 | 700 | 739 | 700 | 709 | 2,300 | 709 |
| 2008-11-14 | 744 | 744 | 701 | 702 | 7,300 | 702 |
| 2008-11-13 | 706 | 744 | 706 | 723 | 8,400 | 723 |
| 2008-11-12 | 745 | 766 | 726 | 766 | 9,500 | 766 |
| 2008-11-11 | 818 | 819 | 772 | 785 | 6,800 | 785 |
| 2008-11-10 | 800 | 805 | 776 | 798 | 15,700 | 798 |
| 2008-11-07 | 760 | 800 | 760 | 793 | 8,900 | 793 |
| 2008-11-06 | 799 | 806 | 780 | 780 | 9,500 | 780 |
| 2008-11-05 | 817 | 844 | 780 | 809 | 15,800 | 809 |
| 2008-11-04 | 795 | 806 | 778 | 787 | 12,000 | 787 |
| 2008-10-31 | 760 | 798 | 747 | 798 | 20,100 | 798 |
| 2008-10-30 | 784 | 792 | 759 | 760 | 10,500 | 760 |
| 2008-10-29 | 777 | 801 | 750 | 769 | 12,300 | 769 |
| 2008-10-28 | 670 | 710 | 670 | 707 | 5,800 | 707 |
| 2008-10-27 | 665 | 704 | 665 | 680 | 8,600 | 680 |
| 2008-10-24 | 737 | 759 | 662 | 662 | 11,500 | 662 |
| 2008-10-23 | 780 | 780 | 725 | 762 | 7,600 | 762 |
| 2008-10-22 | 803 | 818 | 798 | 798 | 6,900 | 798 |
| 2008-10-21 | 840 | 844 | 780 | 844 | 8,100 | 844 |
| 2008-10-20 | 780 | 780 | 744 | 778 | 5,900 | 778 |
| 2008-10-17 | 754 | 754 | 691 | 737 | 9,000 | 737 |
| 2008-10-16 | 631 | 706 | 629 | 694 | 7,800 | 694 |
| 2008-10-15 | 708 | 730 | 700 | 710 | 5,900 | 710 |
| 2008-10-14 | 681 | 704 | 657 | 699 | 7,800 | 699 |
| 2008-10-10 | 684 | 684 | 605 | 605 | 10,800 | 605 |
| 2008-10-09 | 780 | 780 | 700 | 700 | 12,400 | 700 |
| 2008-10-08 | 819 | 831 | 784 | 784 | 6,800 | 784 |
| 2008-10-07 | 780 | 860 | 771 | 859 | 11,800 | 859 |
| 2008-10-06 | 839 | 852 | 820 | 850 | 8,700 | 850 |
| 2008-10-03 | 825 | 840 | 815 | 840 | 6,100 | 840 |
| 2008-10-02 | 859 | 859 | 827 | 835 | 3,500 | 835 |
| 2008-10-01 | 844 | 854 | 820 | 854 | 8,300 | 854 |
| 2008-09-30 | 815 | 834 | 808 | 834 | 9,900 | 834 |
| 2008-09-29 | 850 | 858 | 824 | 827 | 8,400 | 827 |
| 2008-09-26 | 870 | 875 | 831 | 831 | 19,300 | 831 |
| 2008-09-25 | 890 | 890 | 851 | 871 | 10,100 | 871 |
| 2008-09-24 | 893 | 897 | 859 | 886 | 5,200 | 886 |
| 2008-09-22 | 910 | 910 | 872 | 891 | 8,700 | 891 |
| 2008-09-19 | 889 | 910 | 874 | 910 | 15,300 | 910 |
| 2008-09-18 | 852 | 910 | 845 | 909 | 7,600 | 909 |
| 2008-09-17 | 899 | 899 | 847 | 863 | 8,300 | 863 |
| 2008-09-16 | 847 | 909 | 842 | 909 | 12,700 | 909 |
| 2008-09-12 | 886 | 927 | 886 | 927 | 18,400 | 927 |
| 2008-09-11 | 883 | 906 | 880 | 896 | 5,300 | 896 |
| 2008-09-10 | 836 | 920 | 836 | 918 | 7,100 | 918 |
| 2008-09-09 | 872 | 874 | 847 | 856 | 2,900 | 856 |
| 2008-09-08 | 843 | 920 | 843 | 872 | 6,100 | 872 |
| 2008-09-05 | 830 | 855 | 830 | 853 | 5,300 | 853 |
| 2008-09-04 | 862 | 875 | 844 | 850 | 5,200 | 850 |
| 2008-09-03 | 866 | 866 | 826 | 842 | 4,900 | 842 |
| 2008-09-02 | 878 | 901 | 810 | 820 | 5,800 | 820 |
| 2008-09-01 | 929 | 929 | 898 | 898 | 6,800 | 898 |
| 2008-08-29 | 900 | 930 | 895 | 930 | 17,900 | 930 |
| 2008-08-28 | 881 | 885 | 862 | 885 | 5,300 | 885 |
| 2008-08-27 | 853 | 881 | 852 | 881 | 1,100 | 881 |
| 2008-08-26 | 867 | 877 | 852 | 866 | 2,300 | 866 |
| 2008-08-25 | 880 | 910 | 866 | 867 | 12,900 | 867 |
| 2008-08-22 | 810 | 821 | 810 | 821 | 6,100 | 821 |
| 2008-08-21 | 815 | 816 | 804 | 816 | 4,700 | 816 |
| 2008-08-20 | 805 | 823 | 804 | 823 | 3,700 | 823 |
| 2008-08-19 | 808 | 814 | 805 | 814 | 8,300 | 814 |
| 2008-08-18 | 817 | 836 | 817 | 823 | 7,300 | 823 |
| 2008-08-15 | 814 | 822 | 808 | 814 | 6,200 | 814 |
| 2008-08-14 | 824 | 836 | 813 | 819 | 5,200 | 819 |
| 2008-08-13 | 849 | 850 | 823 | 835 | 6,700 | 835 |
| 2008-08-12 | 881 | 881 | 852 | 852 | 3,300 | 852 |
| 2008-08-11 | 854 | 890 | 854 | 889 | 2,000 | 889 |
| 2008-08-08 | 854 | 887 | 851 | 857 | 3,600 | 857 |
| 2008-08-07 | 891 | 891 | 853 | 853 | 4,600 | 853 |
| 2008-08-06 | 900 | 900 | 880 | 881 | 8,100 | 881 |
| 2008-08-05 | 879 | 910 | 879 | 898 | 4,400 | 898 |
| 2008-08-04 | 893 | 920 | 893 | 899 | 4,300 | 899 |
| 2008-08-01 | 929 | 930 | 891 | 903 | 8,100 | 903 |
| 2008-07-31 | 930 | 930 | 904 | 930 | 10,300 | 930 |
| 2008-07-30 | 879 | 920 | 879 | 920 | 4,400 | 920 |
| 2008-07-29 | 883 | 883 | 855 | 879 | 6,100 | 879 |
| 2008-07-28 | 883 | 895 | 880 | 884 | 2,800 | 884 |
| 2008-07-25 | 930 | 938 | 883 | 883 | 16,800 | 883 |
| 2008-07-24 | 907 | 914 | 894 | 910 | 8,600 | 910 |
| 2008-07-23 | 883 | 900 | 870 | 897 | 5,600 | 897 |
| 2008-07-22 | 850 | 884 | 850 | 884 | 10,800 | 884 |
| 2008-07-18 | 850 | 850 | 835 | 845 | 4,500 | 845 |
| 2008-07-17 | 859 | 866 | 850 | 859 | 3,600 | 859 |
| 2008-07-16 | 839 | 859 | 835 | 850 | 8,300 | 850 |
| 2008-07-15 | 841 | 841 | 815 | 816 | 5,400 | 816 |
| 2008-07-14 | 805 | 848 | 805 | 841 | 7,200 | 841 |
| 2008-07-11 | 826 | 826 | 808 | 811 | 9,600 | 811 |
| 2008-07-10 | 822 | 839 | 822 | 837 | 2,400 | 837 |
| 2008-07-09 | 823 | 840 | 822 | 822 | 4,000 | 822 |
| 2008-07-08 | 839 | 841 | 820 | 821 | 7,100 | 821 |
| 2008-07-07 | 841 | 852 | 840 | 842 | 3,200 | 842 |
| 2008-07-04 | 832 | 849 | 832 | 849 | 4,700 | 849 |
| 2008-07-03 | 840 | 842 | 807 | 842 | 7,700 | 842 |
| 2008-07-02 | 844 | 844 | 833 | 835 | 6,500 | 835 |
| 2008-07-01 | 860 | 860 | 841 | 850 | 7,000 | 850 |
| 2008-06-30 | 838 | 856 | 838 | 856 | 3,600 | 856 |
| 2008-06-27 | 837 | 850 | 837 | 838 | 5,900 | 838 |
| 2008-06-26 | 851 | 860 | 843 | 847 | 5,600 | 847 |
| 2008-06-25 | 860 | 860 | 839 | 860 | 11,300 | 860 |
| 2008-06-24 | 845 | 870 | 845 | 862 | 3,400 | 862 |
| 2008-06-23 | 841 | 848 | 831 | 843 | 4,600 | 843 |
| 2008-06-20 | 850 | 851 | 841 | 841 | 7,600 | 841 |
| 2008-06-19 | 868 | 872 | 851 | 851 | 6,400 | 851 |
| 2008-06-18 | 870 | 879 | 862 | 868 | 5,100 | 868 |
| 2008-06-17 | 869 | 882 | 859 | 880 | 3,900 | 880 |
| 2008-06-16 | 869 | 879 | 859 | 879 | 3,000 | 879 |
| 2008-06-13 | 862 | 871 | 850 | 863 | 23,700 | 863 |
| 2008-06-12 | 861 | 897 | 851 | 892 | 32,500 | 892 |
| 2008-06-11 | 863 | 863 | 851 | 851 | 20,000 | 851 |
| 2008-06-10 | 865 | 870 | 860 | 863 | 11,200 | 863 |
| 2008-06-09 | 866 | 876 | 865 | 868 | 8,900 | 868 |
| 2008-06-06 | 912 | 912 | 882 | 882 | 5,300 | 882 |
| 2008-06-05 | 900 | 908 | 882 | 908 | 15,300 | 908 |
| 2008-06-04 | 876 | 896 | 873 | 896 | 9,900 | 896 |
| 2008-06-03 | 882 | 893 | 865 | 866 | 7,300 | 866 |
| 2008-06-02 | 889 | 902 | 881 | 881 | 7,700 | 881 |
| 2008-05-30 | 868 | 894 | 868 | 880 | 8,800 | 880 |
| 2008-05-29 | 857 | 882 | 851 | 878 | 10,500 | 878 |
| 2008-05-28 | 870 | 880 | 855 | 855 | 5,100 | 855 |
| 2008-05-27 | 862 | 883 | 862 | 869 | 2,100 | 869 |
| 2008-05-26 | 874 | 895 | 855 | 856 | 11,500 | 856 |
| 2008-05-23 | 918 | 918 | 883 | 883 | 8,400 | 883 |
| 2008-05-22 | 887 | 899 | 872 | 899 | 5,300 | 899 |
| 2008-05-21 | 916 | 916 | 883 | 885 | 10,700 | 885 |
| 2008-05-20 | 915 | 933 | 915 | 915 | 2,900 | 915 |
| 2008-05-19 | 933 | 940 | 930 | 930 | 3,500 | 930 |
| 2008-05-16 | 942 | 949 | 915 | 933 | 11,800 | 933 |
| 2008-05-15 | 919 | 946 | 919 | 940 | 10,800 | 940 |
| 2008-05-14 | 883 | 910 | 883 | 908 | 10,400 | 908 |
| 2008-05-13 | 862 | 876 | 856 | 873 | 5,200 | 873 |
| 2008-05-12 | 870 | 873 | 850 | 862 | 10,500 | 862 |
| 2008-05-09 | 890 | 900 | 874 | 874 | 8,700 | 874 |
| 2008-05-08 | 900 | 900 | 885 | 885 | 7,900 | 885 |
| 2008-05-07 | 903 | 903 | 885 | 897 | 9,300 | 897 |
| 2008-05-02 | 901 | 905 | 896 | 900 | 11,900 | 900 |
| 2008-05-01 | 907 | 909 | 892 | 892 | 6,900 | 892 |
| 2008-04-30 | 908 | 918 | 905 | 905 | 6,900 | 905 |
| 2008-04-28 | 918 | 918 | 911 | 917 | 4,400 | 917 |
| 2008-04-25 | 925 | 929 | 919 | 919 | 14,200 | 919 |
| 2008-04-24 | 920 | 925 | 908 | 922 | 5,900 | 922 |
| 2008-04-23 | 921 | 925 | 915 | 920 | 7,400 | 920 |
| 2008-04-22 | 925 | 925 | 912 | 925 | 2,600 | 925 |
| 2008-04-21 | 930 | 940 | 886 | 926 | 8,000 | 926 |
| 2008-04-18 | 926 | 929 | 915 | 929 | 3,700 | 929 |
| 2008-04-17 | 930 | 935 | 904 | 921 | 8,600 | 921 |
| 2008-04-16 | 907 | 928 | 907 | 928 | 1,500 | 928 |
| 2008-04-15 | 890 | 909 | 887 | 907 | 3,400 | 907 |
| 2008-04-14 | 903 | 910 | 890 | 899 | 8,100 | 899 |
| 2008-04-11 | 938 | 955 | 938 | 943 | 9,400 | 943 |
| 2008-04-10 | 959 | 959 | 937 | 939 | 4,500 | 939 |
| 2008-04-09 | 998 | 998 | 968 | 969 | 3,500 | 969 |
| 2008-04-08 | 966 | 1,001 | 966 | 1,000 | 4,500 | 1,000 |
| 2008-04-07 | 986 | 1,000 | 980 | 1,000 | 4,400 | 1,000 |
| 2008-04-04 | 983 | 997 | 979 | 983 | 2,500 | 983 |
| 2008-04-03 | 1,001 | 1,001 | 980 | 983 | 6,800 | 983 |
| 2008-04-02 | 1,000 | 1,000 | 975 | 1,000 | 7,100 | 1,000 |
| 2008-04-01 | 991 | 997 | 956 | 976 | 9,600 | 976 |
| 2008-03-31 | 984 | 989 | 925 | 951 | 12,200 | 951 |
| 2008-03-28 | 975 | 1,013 | 975 | 990 | 10,100 | 990 |
| 2008-03-27 | 949 | 1,010 | 949 | 970 | 9,500 | 970 |
| 2008-03-26 | 935 | 984 | 930 | 939 | 11,100 | 939 |
| 2008-03-25 | 908 | 926 | 901 | 926 | 16,900 | 926 |
| 2008-03-24 | 883 | 912 | 883 | 912 | 6,800 | 912 |
| 2008-03-21 | 840 | 885 | 840 | 883 | 7,300 | 883 |
| 2008-03-19 | 834 | 870 | 834 | 860 | 8,600 | 860 |
| 2008-03-18 | 812 | 834 | 812 | 833 | 4,900 | 833 |
| 2008-03-17 | 844 | 844 | 811 | 819 | 4,800 | 819 |
| 2008-03-14 | 826 | 846 | 811 | 843 | 25,800 | 843 |
| 2008-03-13 | 886 | 887 | 850 | 850 | 6,200 | 850 |
| 2008-03-12 | 890 | 910 | 880 | 887 | 4,600 | 887 |
| 2008-03-11 | 871 | 893 | 865 | 891 | 5,500 | 891 |
| 2008-03-10 | 895 | 915 | 880 | 882 | 3,800 | 882 |
| 2008-03-07 | 905 | 912 | 901 | 901 | 2,500 | 901 |
| 2008-03-06 | 910 | 917 | 907 | 917 | 2,500 | 917 |
| 2008-03-05 | 949 | 949 | 910 | 910 | 4,800 | 910 |
| 2008-03-04 | 922 | 931 | 921 | 921 | 6,300 | 921 |
| 2008-03-03 | 955 | 955 | 915 | 942 | 6,400 | 942 |
| 2008-02-29 | 960 | 960 | 922 | 939 | 10,100 | 939 |
| 2008-02-28 | 947 | 953 | 937 | 950 | 7,100 | 950 |
| 2008-02-27 | 950 | 975 | 945 | 967 | 6,500 | 967 |
| 2008-02-26 | 1,008 | 1,008 | 953 | 953 | 5,300 | 953 |
| 2008-02-25 | 1,000 | 1,010 | 989 | 1,009 | 12,400 | 1,009 |
| 2008-02-22 | 997 | 997 | 975 | 990 | 4,900 | 990 |
| 2008-02-21 | 965 | 987 | 925 | 987 | 7,500 | 987 |
| 2008-02-20 | 954 | 960 | 923 | 924 | 7,100 | 924 |
| 2008-02-19 | 965 | 975 | 951 | 954 | 4,400 | 954 |
| 2008-02-18 | 990 | 990 | 967 | 967 | 3,300 | 967 |
| 2008-02-15 | 998 | 998 | 975 | 982 | 5,000 | 982 |
| 2008-02-14 | 990 | 999 | 977 | 988 | 5,100 | 988 |
| 2008-02-13 | 964 | 990 | 964 | 980 | 4,900 | 980 |
| 2008-02-12 | 964 | 984 | 962 | 974 | 1,500 | 974 |
| 2008-02-08 | 937 | 967 | 926 | 965 | 2,300 | 965 |
| 2008-02-07 | 950 | 950 | 923 | 937 | 4,600 | 937 |
| 2008-02-06 | 980 | 985 | 953 | 970 | 5,000 | 970 |
| 2008-02-05 | 1,002 | 1,019 | 989 | 1,000 | 7,300 | 1,000 |
| 2008-02-04 | 1,000 | 1,024 | 1,000 | 1,022 | 6,700 | 1,022 |
| 2008-02-01 | 1,020 | 1,020 | 966 | 990 | 5,700 | 990 |
| 2008-01-31 | 965 | 1,000 | 963 | 1,000 | 13,200 | 1,000 |
| 2008-01-30 | 979 | 979 | 963 | 975 | 4,700 | 975 |
| 2008-01-29 | 940 | 980 | 940 | 980 | 4,500 | 980 |
| 2008-01-28 | 932 | 980 | 931 | 940 | 7,400 | 940 |
| 2008-01-25 | 910 | 950 | 900 | 930 | 11,600 | 930 |
| 2008-01-24 | 872 | 872 | 819 | 860 | 6,600 | 860 |
| 2008-01-23 | 814 | 832 | 806 | 822 | 5,700 | 822 |
| 2008-01-22 | 818 | 839 | 803 | 803 | 4,800 | 803 |
| 2008-01-21 | 842 | 855 | 838 | 838 | 7,100 | 838 |
| 2008-01-18 | 850 | 874 | 841 | 864 | 9,800 | 864 |
| 2008-01-17 | 860 | 879 | 851 | 879 | 5,600 | 879 |
| 2008-01-16 | 860 | 890 | 850 | 870 | 11,100 | 870 |
| 2008-01-15 | 889 | 899 | 860 | 880 | 5,200 | 880 |
| 2008-01-11 | 918 | 936 | 889 | 899 | 11,700 | 899 |
| 2008-01-10 | 914 | 929 | 913 | 920 | 3,000 | 920 |
| 2008-01-09 | 900 | 947 | 890 | 944 | 11,600 | 944 |
| 2008-01-08 | 898 | 902 | 890 | 892 | 11,000 | 892 |
| 2008-01-07 | 927 | 940 | 888 | 909 | 20,500 | 909 |
| 2008-01-04 | 986 | 986 | 947 | 947 | 11,300 | 947 |
分割・併合履歴 ： なし