9324 安田倉庫(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 613 | 616 | 605 | 615 | 17,400 | 615 |
| 2009-12-29 | 604 | 608 | 603 | 608 | 8,100 | 608 |
| 2009-12-28 | 603 | 610 | 602 | 602 | 9,500 | 602 |
| 2009-12-25 | 600 | 609 | 587 | 593 | 39,300 | 593 |
| 2009-12-24 | 607 | 620 | 607 | 620 | 13,200 | 620 |
| 2009-12-22 | 607 | 617 | 606 | 606 | 11,100 | 606 |
| 2009-12-21 | 615 | 615 | 605 | 606 | 3,800 | 606 |
| 2009-12-18 | 599 | 615 | 599 | 605 | 4,100 | 605 |
| 2009-12-17 | 609 | 614 | 605 | 606 | 5,600 | 606 |
| 2009-12-16 | 604 | 615 | 601 | 607 | 12,600 | 607 |
| 2009-12-15 | 610 | 610 | 603 | 604 | 4,400 | 604 |
| 2009-12-14 | 609 | 610 | 594 | 610 | 14,200 | 610 |
| 2009-12-11 | 600 | 605 | 594 | 602 | 21,500 | 602 |
| 2009-12-10 | 600 | 602 | 591 | 593 | 8,800 | 593 |
| 2009-12-09 | 588 | 599 | 588 | 590 | 22,200 | 590 |
| 2009-12-08 | 591 | 593 | 586 | 587 | 21,800 | 587 |
| 2009-12-07 | 593 | 595 | 585 | 587 | 13,600 | 587 |
| 2009-12-04 | 609 | 609 | 587 | 588 | 34,200 | 588 |
| 2009-12-03 | 592 | 594 | 582 | 589 | 41,600 | 589 |
| 2009-12-02 | 578 | 587 | 575 | 584 | 14,500 | 584 |
| 2009-12-01 | 606 | 606 | 586 | 586 | 35,600 | 586 |
| 2009-11-30 | 585 | 598 | 584 | 598 | 21,000 | 598 |
| 2009-11-27 | 584 | 586 | 578 | 584 | 5,900 | 584 |
| 2009-11-26 | 580 | 587 | 580 | 582 | 3,400 | 582 |
| 2009-11-25 | 582 | 582 | 577 | 580 | 11,200 | 580 |
| 2009-11-24 | 593 | 593 | 581 | 582 | 11,300 | 582 |
| 2009-11-20 | 570 | 588 | 570 | 581 | 5,200 | 581 |
| 2009-11-19 | 590 | 590 | 573 | 579 | 9,500 | 579 |
| 2009-11-18 | 600 | 600 | 591 | 592 | 14,900 | 592 |
| 2009-11-17 | 612 | 612 | 600 | 601 | 17,800 | 601 |
| 2009-11-16 | 615 | 619 | 610 | 612 | 6,800 | 612 |
| 2009-11-13 | 609 | 609 | 605 | 607 | 5,600 | 607 |
| 2009-11-12 | 619 | 619 | 609 | 609 | 7,600 | 609 |
| 2009-11-11 | 625 | 625 | 619 | 619 | 3,000 | 619 |
| 2009-11-10 | 622 | 626 | 616 | 620 | 9,600 | 620 |
| 2009-11-09 | 626 | 626 | 616 | 621 | 10,900 | 621 |
| 2009-11-06 | 624 | 625 | 616 | 616 | 7,400 | 616 |
| 2009-11-05 | 622 | 624 | 616 | 624 | 5,400 | 624 |
| 2009-11-04 | 618 | 622 | 616 | 622 | 6,900 | 622 |
| 2009-11-02 | 622 | 622 | 616 | 621 | 14,900 | 621 |
| 2009-10-30 | 631 | 631 | 621 | 621 | 17,700 | 621 |
| 2009-10-29 | 626 | 631 | 621 | 622 | 23,100 | 622 |
| 2009-10-28 | 635 | 639 | 627 | 631 | 23,700 | 631 |
| 2009-10-27 | 640 | 646 | 628 | 634 | 34,800 | 634 |
| 2009-10-26 | 641 | 644 | 639 | 640 | 25,200 | 640 |
| 2009-10-23 | 640 | 650 | 640 | 640 | 55,700 | 640 |
| 2009-10-22 | 655 | 658 | 653 | 658 | 25,600 | 658 |
| 2009-10-21 | 657 | 661 | 652 | 655 | 17,500 | 655 |
| 2009-10-20 | 663 | 665 | 657 | 659 | 14,200 | 659 |
| 2009-10-19 | 658 | 660 | 657 | 660 | 15,100 | 660 |
| 2009-10-16 | 656 | 659 | 654 | 657 | 10,700 | 657 |
| 2009-10-15 | 652 | 660 | 650 | 656 | 30,800 | 656 |
| 2009-10-14 | 657 | 657 | 651 | 652 | 26,600 | 652 |
| 2009-10-13 | 664 | 664 | 657 | 658 | 13,600 | 658 |
| 2009-10-09 | 663 | 676 | 657 | 661 | 13,900 | 661 |
| 2009-10-08 | 657 | 717 | 655 | 662 | 31,700 | 662 |
| 2009-10-07 | 651 | 658 | 650 | 657 | 6,500 | 657 |
| 2009-10-06 | 659 | 665 | 652 | 654 | 15,300 | 654 |
| 2009-10-05 | 660 | 660 | 653 | 655 | 14,700 | 655 |
| 2009-10-02 | 660 | 666 | 660 | 662 | 8,500 | 662 |
| 2009-10-01 | 678 | 678 | 666 | 675 | 9,800 | 675 |
| 2009-09-30 | 675 | 677 | 673 | 675 | 25,100 | 675 |
| 2009-09-29 | 664 | 674 | 660 | 671 | 7,500 | 671 |
| 2009-09-28 | 660 | 672 | 660 | 669 | 9,400 | 669 |
| 2009-09-25 | 674 | 674 | 660 | 665 | 13,600 | 665 |
| 2009-09-24 | 665 | 675 | 665 | 675 | 16,300 | 675 |
| 2009-09-18 | 670 | 686 | 655 | 661 | 30,100 | 661 |
| 2009-09-17 | 659 | 664 | 651 | 660 | 14,100 | 660 |
| 2009-09-16 | 660 | 665 | 656 | 656 | 20,100 | 656 |
| 2009-09-15 | 667 | 667 | 661 | 662 | 8,600 | 662 |
| 2009-09-14 | 668 | 671 | 660 | 663 | 10,800 | 663 |
| 2009-09-11 | 675 | 678 | 667 | 667 | 27,300 | 667 |
| 2009-09-10 | 679 | 683 | 673 | 674 | 29,500 | 674 |
| 2009-09-09 | 678 | 685 | 678 | 679 | 5,400 | 679 |
| 2009-09-08 | 685 | 685 | 681 | 684 | 5,200 | 684 |
| 2009-09-07 | 683 | 683 | 680 | 680 | 2,400 | 680 |
| 2009-09-04 | 685 | 686 | 679 | 679 | 9,900 | 679 |
| 2009-09-03 | 684 | 689 | 683 | 683 | 5,400 | 683 |
| 2009-09-02 | 688 | 688 | 682 | 685 | 10,400 | 685 |
| 2009-09-01 | 698 | 698 | 693 | 694 | 11,000 | 694 |
| 2009-08-31 | 696 | 709 | 693 | 698 | 18,600 | 698 |
| 2009-08-28 | 689 | 698 | 689 | 696 | 8,500 | 696 |
| 2009-08-27 | 695 | 695 | 689 | 690 | 5,200 | 690 |
| 2009-08-26 | 696 | 699 | 691 | 697 | 10,400 | 697 |
| 2009-08-25 | 699 | 700 | 690 | 691 | 20,200 | 691 |
| 2009-08-24 | 699 | 700 | 694 | 700 | 17,200 | 700 |
| 2009-08-21 | 697 | 697 | 689 | 696 | 13,800 | 696 |
| 2009-08-20 | 695 | 699 | 688 | 696 | 13,800 | 696 |
| 2009-08-19 | 687 | 689 | 687 | 689 | 3,400 | 689 |
| 2009-08-18 | 684 | 696 | 683 | 694 | 13,800 | 694 |
| 2009-08-17 | 687 | 694 | 684 | 691 | 11,000 | 691 |
| 2009-08-14 | 683 | 695 | 683 | 688 | 11,600 | 688 |
| 2009-08-13 | 687 | 690 | 684 | 688 | 4,100 | 688 |
| 2009-08-12 | 693 | 693 | 683 | 683 | 9,100 | 683 |
| 2009-08-11 | 690 | 692 | 688 | 691 | 5,400 | 691 |
| 2009-08-10 | 688 | 689 | 682 | 686 | 9,100 | 686 |
| 2009-08-07 | 687 | 687 | 674 | 682 | 12,700 | 682 |
| 2009-08-06 | 670 | 694 | 670 | 678 | 18,000 | 678 |
| 2009-08-05 | 671 | 676 | 670 | 670 | 15,900 | 670 |
| 2009-08-04 | 683 | 683 | 667 | 673 | 18,300 | 673 |
| 2009-08-03 | 678 | 679 | 670 | 673 | 24,800 | 673 |
| 2009-07-31 | 670 | 671 | 667 | 669 | 13,800 | 669 |
| 2009-07-30 | 669 | 669 | 666 | 666 | 16,000 | 666 |
| 2009-07-29 | 666 | 669 | 665 | 668 | 7,500 | 668 |
| 2009-07-28 | 665 | 665 | 662 | 665 | 3,200 | 665 |
| 2009-07-27 | 665 | 665 | 659 | 663 | 27,600 | 663 |
| 2009-07-24 | 669 | 670 | 663 | 664 | 23,300 | 664 |
| 2009-07-23 | 665 | 666 | 661 | 661 | 26,600 | 661 |
| 2009-07-22 | 661 | 664 | 659 | 664 | 17,900 | 664 |
| 2009-07-21 | 661 | 664 | 659 | 660 | 15,900 | 660 |
| 2009-07-17 | 662 | 664 | 658 | 659 | 14,700 | 659 |
| 2009-07-16 | 662 | 671 | 661 | 661 | 8,900 | 661 |
| 2009-07-15 | 665 | 668 | 660 | 660 | 10,200 | 660 |
| 2009-07-14 | 675 | 680 | 666 | 667 | 15,500 | 667 |
| 2009-07-13 | 685 | 685 | 662 | 665 | 25,500 | 665 |
| 2009-07-10 | 691 | 692 | 684 | 684 | 13,200 | 684 |
| 2009-07-09 | 688 | 691 | 686 | 686 | 10,200 | 686 |
| 2009-07-08 | 692 | 693 | 688 | 689 | 10,200 | 689 |
| 2009-07-07 | 697 | 699 | 690 | 692 | 11,400 | 692 |
| 2009-07-06 | 689 | 697 | 689 | 692 | 12,300 | 692 |
| 2009-07-03 | 690 | 695 | 687 | 692 | 12,400 | 692 |
| 2009-07-02 | 695 | 696 | 689 | 690 | 9,400 | 690 |
| 2009-07-01 | 696 | 701 | 694 | 696 | 12,400 | 696 |
| 2009-06-30 | 694 | 701 | 690 | 701 | 18,700 | 701 |
| 2009-06-29 | 692 | 695 | 688 | 689 | 9,100 | 689 |
| 2009-06-26 | 695 | 695 | 689 | 691 | 13,700 | 691 |
| 2009-06-25 | 683 | 690 | 683 | 689 | 19,500 | 689 |
| 2009-06-24 | 689 | 690 | 686 | 686 | 13,900 | 686 |
| 2009-06-23 | 694 | 694 | 684 | 684 | 18,600 | 684 |
| 2009-06-22 | 699 | 703 | 693 | 693 | 27,200 | 693 |
| 2009-06-19 | 687 | 695 | 686 | 690 | 6,400 | 690 |
| 2009-06-18 | 698 | 698 | 683 | 687 | 12,700 | 687 |
| 2009-06-17 | 690 | 699 | 688 | 689 | 10,200 | 689 |
| 2009-06-16 | 705 | 705 | 688 | 688 | 20,300 | 688 |
| 2009-06-15 | 702 | 711 | 699 | 703 | 8,400 | 703 |
| 2009-06-12 | 707 | 707 | 694 | 700 | 35,400 | 700 |
| 2009-06-11 | 701 | 707 | 695 | 700 | 18,900 | 700 |
| 2009-06-10 | 702 | 708 | 700 | 708 | 9,500 | 708 |
| 2009-06-09 | 704 | 704 | 695 | 695 | 4,800 | 695 |
| 2009-06-08 | 702 | 702 | 694 | 694 | 14,800 | 694 |
| 2009-06-05 | 723 | 723 | 693 | 700 | 33,400 | 700 |
| 2009-06-04 | 696 | 713 | 696 | 713 | 17,300 | 713 |
| 2009-06-03 | 699 | 702 | 693 | 695 | 9,400 | 695 |
| 2009-06-02 | 707 | 715 | 694 | 695 | 36,100 | 695 |
| 2009-06-01 | 695 | 700 | 694 | 697 | 37,000 | 697 |
| 2009-05-29 | 699 | 705 | 694 | 697 | 15,400 | 697 |
| 2009-05-28 | 695 | 706 | 694 | 705 | 7,700 | 705 |
| 2009-05-27 | 710 | 710 | 696 | 696 | 11,100 | 696 |
| 2009-05-26 | 705 | 706 | 693 | 700 | 5,500 | 700 |
| 2009-05-25 | 716 | 716 | 695 | 696 | 15,200 | 696 |
| 2009-05-22 | 694 | 705 | 694 | 704 | 5,800 | 704 |
| 2009-05-21 | 694 | 700 | 689 | 696 | 6,300 | 696 |
| 2009-05-20 | 690 | 700 | 690 | 700 | 4,300 | 700 |
| 2009-05-19 | 691 | 691 | 684 | 687 | 6,200 | 687 |
| 2009-05-18 | 691 | 691 | 681 | 681 | 8,200 | 681 |
| 2009-05-15 | 691 | 698 | 688 | 694 | 4,900 | 694 |
| 2009-05-14 | 697 | 697 | 690 | 690 | 6,900 | 690 |
| 2009-05-13 | 696 | 698 | 696 | 698 | 2,400 | 698 |
| 2009-05-12 | 695 | 699 | 690 | 690 | 5,600 | 690 |
| 2009-05-11 | 705 | 705 | 694 | 697 | 5,900 | 697 |
| 2009-05-08 | 704 | 707 | 693 | 705 | 7,400 | 705 |
| 2009-05-07 | 702 | 707 | 693 | 703 | 3,300 | 703 |
| 2009-05-01 | 711 | 711 | 692 | 692 | 8,400 | 692 |
| 2009-04-30 | 699 | 702 | 689 | 701 | 8,500 | 701 |
| 2009-04-28 | 693 | 698 | 670 | 670 | 7,600 | 670 |
| 2009-04-27 | 700 | 700 | 693 | 693 | 1,200 | 693 |
| 2009-04-24 | 692 | 696 | 690 | 691 | 9,500 | 691 |
| 2009-04-23 | 702 | 702 | 688 | 701 | 8,800 | 701 |
| 2009-04-22 | 697 | 705 | 690 | 702 | 7,000 | 702 |
| 2009-04-21 | 700 | 713 | 691 | 695 | 7,600 | 695 |
| 2009-04-20 | 709 | 719 | 698 | 699 | 7,400 | 699 |
| 2009-04-17 | 723 | 723 | 708 | 708 | 2,400 | 708 |
| 2009-04-16 | 717 | 727 | 714 | 724 | 14,600 | 724 |
| 2009-04-15 | 708 | 712 | 696 | 698 | 12,000 | 698 |
| 2009-04-14 | 714 | 715 | 697 | 698 | 16,500 | 698 |
| 2009-04-13 | 730 | 730 | 720 | 720 | 2,000 | 720 |
| 2009-04-10 | 732 | 732 | 707 | 712 | 18,500 | 712 |
| 2009-04-09 | 737 | 739 | 723 | 732 | 12,500 | 732 |
| 2009-04-08 | 727 | 741 | 726 | 727 | 3,500 | 727 |
| 2009-04-07 | 746 | 746 | 733 | 737 | 4,600 | 737 |
| 2009-04-06 | 742 | 742 | 728 | 736 | 3,700 | 736 |
| 2009-04-03 | 746 | 746 | 728 | 735 | 7,500 | 735 |
| 2009-04-02 | 748 | 748 | 736 | 736 | 13,000 | 736 |
| 2009-04-01 | 756 | 757 | 732 | 747 | 9,400 | 747 |
| 2009-03-31 | 745 | 752 | 740 | 746 | 7,500 | 746 |
| 2009-03-30 | 749 | 756 | 743 | 743 | 9,200 | 743 |
| 2009-03-27 | 758 | 758 | 742 | 742 | 14,300 | 742 |
| 2009-03-26 | 750 | 755 | 743 | 748 | 9,500 | 748 |
| 2009-03-25 | 735 | 750 | 735 | 750 | 32,000 | 750 |
| 2009-03-24 | 758 | 758 | 728 | 741 | 32,400 | 741 |
| 2009-03-23 | 765 | 768 | 736 | 748 | 21,800 | 748 |
| 2009-03-19 | 765 | 765 | 753 | 758 | 3,300 | 758 |
| 2009-03-18 | 752 | 754 | 731 | 736 | 13,000 | 736 |
| 2009-03-17 | 759 | 770 | 750 | 752 | 13,500 | 752 |
| 2009-03-16 | 760 | 776 | 759 | 759 | 11,200 | 759 |
| 2009-03-13 | 717 | 747 | 717 | 734 | 27,300 | 734 |
| 2009-03-12 | 744 | 751 | 740 | 747 | 8,500 | 747 |
| 2009-03-11 | 792 | 792 | 740 | 744 | 21,600 | 744 |
| 2009-03-10 | 771 | 782 | 771 | 772 | 2,700 | 772 |
| 2009-03-09 | 783 | 798 | 772 | 772 | 5,200 | 772 |
| 2009-03-06 | 775 | 803 | 770 | 803 | 8,300 | 803 |
| 2009-03-05 | 807 | 842 | 775 | 783 | 19,200 | 783 |
| 2009-03-04 | 776 | 796 | 776 | 796 | 3,800 | 796 |
| 2009-03-03 | 775 | 800 | 770 | 792 | 2,200 | 792 |
| 2009-03-02 | 804 | 804 | 783 | 801 | 7,000 | 801 |
| 2009-02-27 | 816 | 816 | 786 | 794 | 14,000 | 794 |
| 2009-02-26 | 800 | 809 | 787 | 795 | 5,100 | 795 |
| 2009-02-25 | 820 | 820 | 788 | 800 | 6,800 | 800 |
| 2009-02-24 | 775 | 800 | 775 | 800 | 3,900 | 800 |
| 2009-02-23 | 790 | 790 | 770 | 785 | 4,600 | 785 |
| 2009-02-20 | 788 | 795 | 788 | 794 | 3,800 | 794 |
| 2009-02-19 | 795 | 795 | 785 | 788 | 2,800 | 788 |
| 2009-02-18 | 789 | 799 | 784 | 795 | 2,700 | 795 |
| 2009-02-17 | 785 | 799 | 785 | 799 | 1,300 | 799 |
| 2009-02-16 | 790 | 800 | 790 | 800 | 7,100 | 800 |
| 2009-02-13 | 763 | 783 | 763 | 780 | 5,400 | 780 |
| 2009-02-12 | 780 | 781 | 763 | 770 | 8,200 | 770 |
| 2009-02-10 | 804 | 804 | 804 | 804 | 1,000 | 804 |
| 2009-02-09 | 772 | 792 | 772 | 784 | 1,600 | 784 |
| 2009-02-06 | 840 | 840 | 778 | 792 | 13,400 | 792 |
| 2009-02-05 | 807 | 840 | 801 | 836 | 8,200 | 836 |
| 2009-02-04 | 790 | 807 | 785 | 807 | 4,300 | 807 |
| 2009-02-03 | 782 | 830 | 781 | 800 | 7,900 | 800 |
| 2009-02-02 | 805 | 813 | 796 | 797 | 6,100 | 797 |
| 2009-01-30 | 812 | 820 | 804 | 815 | 8,600 | 815 |
| 2009-01-29 | 826 | 830 | 811 | 830 | 15,100 | 830 |
| 2009-01-28 | 816 | 827 | 810 | 825 | 1,800 | 825 |
| 2009-01-27 | 824 | 844 | 795 | 816 | 11,000 | 816 |
| 2009-01-26 | 800 | 814 | 800 | 809 | 3,200 | 809 |
| 2009-01-23 | 798 | 810 | 790 | 790 | 8,000 | 790 |
| 2009-01-22 | 808 | 816 | 792 | 806 | 5,400 | 806 |
| 2009-01-21 | 801 | 818 | 780 | 780 | 12,700 | 780 |
| 2009-01-20 | 806 | 806 | 802 | 802 | 3,100 | 802 |
| 2009-01-19 | 820 | 841 | 803 | 805 | 7,400 | 805 |
| 2009-01-16 | 800 | 831 | 800 | 830 | 12,000 | 830 |
| 2009-01-15 | 798 | 816 | 798 | 798 | 16,800 | 798 |
| 2009-01-14 | 806 | 814 | 800 | 806 | 6,200 | 806 |
| 2009-01-13 | 830 | 830 | 805 | 805 | 13,600 | 805 |
| 2009-01-09 | 877 | 880 | 857 | 858 | 11,300 | 858 |
| 2009-01-08 | 890 | 905 | 850 | 867 | 37,400 | 867 |
| 2009-01-07 | 925 | 925 | 898 | 899 | 30,200 | 899 |
| 2009-01-06 | 925 | 925 | 880 | 880 | 25,800 | 880 |
| 2009-01-05 | 934 | 934 | 893 | 894 | 6,900 | 894 |
分割・併合履歴 ： なし