9324 安田倉庫(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	488	488	484	486	9,600	486
2010-12-29	484	488	484	488	11,700	488
2010-12-28	486	487	483	484	5,800	484
2010-12-27	487	488	480	488	27,200	488
2010-12-24	488	488	485	487	16,700	487
2010-12-22	488	488	472	484	53,300	484
2010-12-21	483	489	482	486	16,700	486
2010-12-20	484	485	482	483	10,700	483
2010-12-17	483	488	482	482	14,900	482
2010-12-16	487	487	481	484	15,300	484
2010-12-15	484	489	484	487	16,600	487
2010-12-14	481	484	481	484	20,700	484
2010-12-13	476	482	475	482	13,800	482
2010-12-10	480	482	475	475	36,900	475
2010-12-09	476	477	473	475	13,400	475
2010-12-08	477	477	475	476	11,800	476
2010-12-07	473	477	473	477	12,900	477
2010-12-06	474	474	472	472	5,600	472
2010-12-03	477	477	471	472	39,800	472
2010-12-02	478	478	470	477	45,100	477
2010-12-01	470	475	469	471	30,900	471
2010-11-30	478	479	469	473	24,000	473
2010-11-29	481	483	476	476	12,600	476
2010-11-26	475	480	475	476	5,500	476
2010-11-25	477	479	477	478	21,700	478
2010-11-24	474	480	474	476	7,500	476
2010-11-22	473	479	473	478	14,500	478
2010-11-19	475	479	473	473	13,900	473
2010-11-18	473	476	472	476	14,400	476
2010-11-17	471	473	471	472	2,900	472
2010-11-16	481	481	471	471	9,200	471
2010-11-15	474	475	472	473	7,500	473
2010-11-12	476	476	471	471	6,900	471
2010-11-11	470	476	470	476	12,000	476
2010-11-10	478	484	470	472	28,700	472
2010-11-09	482	484	481	481	7,300	481
2010-11-08	487	487	483	487	9,800	487
2010-11-05	486	487	482	482	11,100	482
2010-11-04	484	485	480	480	9,200	480
2010-11-02	482	482	479	481	6,300	481
2010-11-01	486	486	481	481	12,600	481
2010-10-29	490	490	481	488	11,000	488
2010-10-28	483	491	481	491	20,200	491
2010-10-27	490	490	480	482	7,500	482
2010-10-26	485	490	481	485	6,600	485
2010-10-25	493	494	483	485	14,000	485
2010-10-22	486	492	483	490	6,500	490
2010-10-21	490	490	477	478	7,700	478
2010-10-20	481	482	476	482	7,200	482
2010-10-19	495	496	479	484	10,800	484
2010-10-18	482	495	480	495	6,400	495
2010-10-15	490	495	484	484	2,900	484
2010-10-14	493	494	488	490	6,300	490
2010-10-13	489	494	482	485	9,500	485
2010-10-12	497	497	481	481	6,200	481
2010-10-08	490	495	490	491	16,000	491
2010-10-07	483	490	481	490	6,900	490
2010-10-06	490	490	479	486	10,200	486
2010-10-05	481	485	478	480	13,300	480
2010-10-04	483	484	480	480	2,900	480
2010-10-01	496	496	483	483	17,400	483
2010-09-30	500	500	488	488	10,400	488
2010-09-29	498	499	492	497	13,100	497
2010-09-28	501	501	494	498	7,900	498
2010-09-27	492	504	492	504	8,300	504
2010-09-24	498	498	491	492	19,200	492
2010-09-22	507	507	499	499	9,200	499
2010-09-21	498	503	498	499	10,000	499
2010-09-17	500	502	496	498	9,000	498
2010-09-16	499	499	493	496	8,400	496
2010-09-15	488	507	488	500	13,600	500
2010-09-14	496	497	490	496	18,300	496
2010-09-13	498	499	494	498	8,300	498
2010-09-10	488	506	488	498	48,100	498
2010-09-09	500	505	500	501	3,600	501
2010-09-08	497	500	497	498	7,400	498
2010-09-07	502	503	501	502	3,400	502
2010-09-06	504	506	501	502	8,200	502
2010-09-03	500	505	500	505	2,000	505
2010-09-02	505	505	501	505	3,500	505
2010-09-01	517	517	497	500	13,500	500
2010-08-31	504	520	498	513	12,800	513
2010-08-30	507	510	501	506	8,900	506
2010-08-27	499	504	499	502	4,500	502
2010-08-26	496	499	496	499	4,900	499
2010-08-25	507	507	497	497	10,100	497
2010-08-24	498	501	495	501	6,700	501
2010-08-23	497	499	497	498	6,500	498
2010-08-20	501	504	498	498	4,300	498
2010-08-19	506	507	500	501	6,300	501
2010-08-18	506	507	501	507	4,200	507
2010-08-17	501	503	498	500	12,100	500
2010-08-16	500	505	500	502	4,500	502
2010-08-13	499	509	499	505	3,500	505
2010-08-12	501	507	497	504	8,500	504
2010-08-11	510	510	503	505	6,700	505
2010-08-10	512	515	508	508	4,900	508
2010-08-09	510	519	509	515	6,400	515
2010-08-06	508	512	506	510	3,900	510
2010-08-05	507	510	507	510	3,200	510
2010-08-04	512	513	505	506	4,600	506
2010-08-03	511	513	507	511	4,100	511
2010-08-02	508	516	508	508	9,400	508
2010-07-30	515	515	508	509	11,800	509
2010-07-29	519	520	515	515	3,900	515
2010-07-28	520	520	514	518	8,300	518
2010-07-27	515	517	511	515	5,600	515
2010-07-26	517	517	514	514	3,000	514
2010-07-23	520	520	514	518	17,900	518
2010-07-22	507	518	507	518	9,800	518
2010-07-21	512	515	507	507	6,900	507
2010-07-20	510	510	502	506	7,200	506
2010-07-16	512	521	511	511	14,100	511
2010-07-15	520	520	512	512	6,800	512
2010-07-14	528	528	517	521	8,300	521
2010-07-13	520	525	513	513	10,400	513
2010-07-12	519	524	518	520	5,600	520
2010-07-09	522	522	516	517	9,900	517
2010-07-08	523	523	517	518	8,400	518
2010-07-07	518	519	513	516	10,400	516
2010-07-06	517	519	515	519	7,600	519
2010-07-05	519	520	516	516	5,700	516
2010-07-02	519	520	518	519	8,400	519
2010-07-01	525	525	518	519	20,400	519
2010-06-30	518	525	516	525	16,200	525
2010-06-29	525	525	523	525	6,700	525
2010-06-28	519	522	519	522	5,000	522
2010-06-25	525	525	518	519	17,200	519
2010-06-24	520	522	519	522	8,600	522
2010-06-23	525	525	523	523	10,100	523
2010-06-22	533	534	525	534	5,900	534
2010-06-21	535	538	525	534	12,800	534
2010-06-18	534	535	531	535	4,100	535
2010-06-17	536	537	526	537	5,900	537
2010-06-16	534	534	526	531	5,900	531
2010-06-15	523	526	523	525	1,900	525
2010-06-14	530	530	524	525	7,300	525
2010-06-11	536	536	529	529	20,100	529
2010-06-10	520	531	520	529	2,700	529
2010-06-09	536	536	524	528	8,100	528
2010-06-08	520	536	518	534	12,900	534
2010-06-07	520	533	520	523	13,700	523
2010-06-04	535	538	533	533	28,200	533
2010-06-03	530	541	529	541	31,500	541
2010-06-02	526	528	524	527	11,700	527
2010-06-01	523	527	519	527	16,400	527
2010-05-31	518	523	517	523	13,400	523
2010-05-28	520	520	511	520	37,800	520
2010-05-27	516	520	515	515	17,500	515
2010-05-26	521	525	515	521	28,600	521
2010-05-25	540	540	531	531	23,800	531
2010-05-24	540	540	531	535	13,100	535
2010-05-21	541	541	534	534	19,400	534
2010-05-20	544	554	544	546	6,000	546
2010-05-19	545	555	545	549	17,900	549
2010-05-18	559	560	541	553	32,400	553
2010-05-17	561	565	559	559	11,200	559
2010-05-14	563	569	559	563	28,300	563
2010-05-13	566	568	564	568	15,600	568
2010-05-12	570	570	562	563	10,600	563
2010-05-11	575	575	562	562	19,600	562
2010-05-10	560	570	560	569	14,900	569
2010-05-07	560	563	559	560	26,800	560
2010-05-06	585	585	565	574	72,400	574
2010-04-30	583	588	582	585	30,700	585
2010-04-28	579	584	577	578	25,700	578
2010-04-27	590	590	585	586	19,500	586
2010-04-26	583	588	580	588	22,200	588
2010-04-23	576	580	573	577	49,700	577
2010-04-22	578	583	578	583	18,700	583
2010-04-21	580	583	576	581	21,600	581
2010-04-20	573	577	571	576	11,900	576
2010-04-19	573	577	572	573	15,500	573
2010-04-16	581	581	574	575	26,700	575
2010-04-15	583	586	579	580	22,400	580
2010-04-14	580	584	580	581	26,900	581
2010-04-13	587	587	578	580	26,000	580
2010-04-12	577	583	577	578	41,900	578
2010-04-09	571	575	571	573	14,600	573
2010-04-08	574	574	572	572	19,800	572
2010-04-07	569	578	569	572	45,000	572
2010-04-06	570	572	567	567	25,000	567
2010-04-05	569	570	568	568	26,000	568
2010-04-02	569	569	567	569	18,700	569
2010-04-01	572	573	568	568	50,100	568
2010-03-31	568	572	567	567	24,500	567
2010-03-30	570	572	566	568	32,300	568
2010-03-29	565	570	563	570	19,300	570
2010-03-26	575	580	574	580	46,700	580
2010-03-25	579	579	570	574	47,700	574
2010-03-24	571	575	571	575	16,300	575
2010-03-23	574	574	569	569	23,600	569
2010-03-19	573	573	569	569	28,700	569
2010-03-18	573	574	568	573	12,400	573
2010-03-17	569	572	569	572	16,700	572
2010-03-16	568	571	565	568	16,800	568
2010-03-15	568	569	566	566	14,900	566
2010-03-12	561	565	559	564	22,500	564
2010-03-11	557	560	556	559	26,700	559
2010-03-10	559	561	557	557	19,500	557
2010-03-09	561	562	559	559	26,400	559
2010-03-08	560	563	559	559	29,200	559
2010-03-05	560	563	558	560	17,300	560
2010-03-04	560	561	557	558	15,000	558
2010-03-03	564	564	558	559	19,600	559
2010-03-02	565	568	563	566	17,200	566
2010-03-01	569	570	563	567	33,400	567
2010-02-26	561	566	559	561	31,800	561
2010-02-25	560	561	558	560	16,600	560
2010-02-24	559	560	558	558	8,700	558
2010-02-23	564	565	558	558	16,300	558
2010-02-22	565	568	560	561	15,500	561
2010-02-19	565	565	557	558	17,600	558
2010-02-18	566	566	559	559	9,100	559
2010-02-17	565	565	561	563	21,300	563
2010-02-16	562	563	557	557	8,800	557
2010-02-15	558	565	558	560	23,500	560
2010-02-12	567	567	557	557	10,300	557
2010-02-10	560	564	556	559	37,300	559
2010-02-09	556	563	556	556	14,600	556
2010-02-08	555	559	552	554	23,200	554
2010-02-05	560	570	559	559	37,800	559
2010-02-04	576	577	564	565	13,700	565
2010-02-03	575	575	569	573	17,800	573
2010-02-02	561	570	560	563	22,400	563
2010-02-01	565	565	559	560	42,700	560
2010-01-29	566	568	564	565	22,400	565
2010-01-28	567	570	565	567	17,200	567
2010-01-27	571	575	566	566	19,000	566
2010-01-26	574	576	570	570	27,700	570
2010-01-25	573	573	560	569	99,200	569
2010-01-22	592	595	577	578	70,900	578
2010-01-21	598	601	595	595	15,700	595
2010-01-20	598	602	597	602	7,900	602
2010-01-19	595	604	590	603	73,400	603
2010-01-18	601	605	585	585	73,500	585
2010-01-15	606	609	602	604	27,600	604
2010-01-14	610	614	604	605	21,100	605
2010-01-13	611	619	610	611	7,500	611
2010-01-12	614	619	612	612	19,000	612
2010-01-08	609	614	609	614	14,600	614
2010-01-07	613	613	608	611	12,600	611
2010-01-06	614	614	609	613	10,100	613
2010-01-05	612	614	607	608	8,600	608
2010-01-04	616	616	604	605	14,400	605

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31