9324 安田倉庫(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	469	478	468	478	5,500	478
2011-12-29	469	469	466	468	2,300	468
2011-12-28	468	472	464	469	3,800	469
2011-12-27	465	465	463	463	3,300	463
2011-12-26	468	471	464	464	4,000	464
2011-12-22	479	479	466	466	17,900	466
2011-12-21	464	475	464	471	10,500	471
2011-12-20	457	465	457	463	2,500	463
2011-12-19	459	460	457	457	6,300	457
2011-12-16	461	465	458	458	4,500	458
2011-12-15	466	466	460	460	2,500	460
2011-12-14	461	471	461	467	3,600	467
2011-12-13	461	470	461	468	4,500	468
2011-12-12	460	478	460	467	7,200	467
2011-12-09	457	461	457	460	18,500	460
2011-12-08	467	467	465	467	2,200	467
2011-12-07	470	472	464	467	3,400	467
2011-12-06	475	476	462	462	5,100	462
2011-12-05	492	492	476	483	23,500	483
2011-12-02	468	489	468	489	13,100	489
2011-12-01	469	474	460	474	15,600	474
2011-11-30	460	465	453	463	5,900	463
2011-11-29	452	460	451	460	5,100	460
2011-11-28	445	452	445	451	3,100	451
2011-11-25	455	455	442	442	10,200	442
2011-11-24	444	454	444	454	5,900	454
2011-11-22	437	453	437	451	10,500	451
2011-11-21	438	438	437	438	2,300	438
2011-11-18	440	442	438	438	4,900	438
2011-11-17	444	445	441	443	6,600	443
2011-11-16	445	446	444	444	2,700	444
2011-11-15	447	450	445	446	1,900	446
2011-11-14	448	451	446	448	2,000	448
2011-11-11	450	450	443	450	4,300	450
2011-11-10	445	450	444	450	5,400	450
2011-11-09	451	451	445	447	6,900	447
2011-11-08	445	451	445	446	2,200	446
2011-11-07	444	450	444	446	3,500	446
2011-11-04	444	449	443	446	8,400	446
2011-11-02	453	457	443	445	14,300	445
2011-11-01	471	471	462	463	8,500	463
2011-10-31	464	473	459	470	14,400	470
2011-10-28	468	470	463	465	16,000	465
2011-10-27	462	462	453	460	8,300	460
2011-10-26	457	459	453	454	4,500	454
2011-10-25	470	471	454	455	14,600	455
2011-10-24	454	470	454	470	4,800	470
2011-10-21	461	461	453	453	3,000	453
2011-10-20	465	465	450	456	5,500	456
2011-10-19	467	467	459	459	2,800	459
2011-10-18	468	468	459	459	5,100	459
2011-10-17	460	470	459	470	6,100	470
2011-10-14	463	468	460	460	4,000	460
2011-10-13	475	475	470	470	1,900	470
2011-10-12	461	472	460	470	5,600	470
2011-10-11	457	469	457	469	6,700	469
2011-10-07	460	465	459	459	3,000	459
2011-10-06	463	463	454	457	4,800	457
2011-10-05	466	466	447	447	5,700	447
2011-10-04	480	480	468	468	5,600	468
2011-10-03	494	494	481	482	9,300	482
2011-09-30	485	494	484	494	8,100	494
2011-09-29	483	490	482	490	13,000	490
2011-09-28	460	482	460	482	16,500	482
2011-09-27	451	465	449	465	10,500	465
2011-09-26	447	451	447	447	3,500	447
2011-09-22	451	452	448	452	16,400	452
2011-09-21	465	465	459	459	7,100	459
2011-09-20	458	464	458	464	5,300	464
2011-09-16	455	461	455	461	6,100	461
2011-09-15	454	455	452	455	4,700	455
2011-09-14	459	459	451	452	4,900	452
2011-09-13	452	459	451	459	5,000	459
2011-09-12	453	455	451	454	4,600	454
2011-09-09	454	460	454	458	21,500	458
2011-09-08	460	460	459	460	5,400	460
2011-09-07	462	462	458	459	4,800	459
2011-09-06	458	461	452	461	9,600	461
2011-09-05	471	471	451	460	6,900	460
2011-09-02	461	474	454	474	18,600	474
2011-09-01	461	462	452	462	11,100	462
2011-08-31	451	460	450	460	9,000	460
2011-08-30	450	452	450	450	5,600	450
2011-08-29	445	447	445	447	4,200	447
2011-08-26	445	446	439	444	4,700	444
2011-08-25	450	450	440	440	13,300	440
2011-08-24	447	447	443	447	7,900	447
2011-08-23	448	448	441	446	10,400	446
2011-08-22	440	440	426	437	5,100	437
2011-08-19	430	432	429	429	8,500	429
2011-08-18	435	438	432	432	4,600	432
2011-08-17	438	439	430	435	6,400	435
2011-08-16	434	440	434	438	4,700	438
2011-08-15	442	442	432	433	5,600	433
2011-08-12	436	436	426	434	8,600	434
2011-08-11	425	430	415	426	9,300	426
2011-08-10	430	435	428	430	5,400	430
2011-08-09	425	427	408	427	26,100	427
2011-08-08	437	437	427	431	18,300	431
2011-08-05	436	442	434	439	14,800	439
2011-08-04	448	455	447	448	5,800	448
2011-08-03	454	454	448	448	12,900	448
2011-08-02	457	457	455	455	4,000	455
2011-08-01	457	461	456	458	11,700	458
2011-07-29	461	463	460	460	7,700	460
2011-07-28	464	465	460	464	7,500	464
2011-07-27	469	469	465	465	7,000	465
2011-07-26	474	474	469	469	3,300	469
2011-07-25	471	472	469	469	19,600	469
2011-07-22	476	477	474	476	13,400	476
2011-07-21	475	476	475	475	2,300	475
2011-07-20	479	479	475	475	5,000	475
2011-07-19	475	477	475	476	4,300	476
2011-07-15	472	475	470	475	6,000	475
2011-07-14	475	475	472	472	4,200	472
2011-07-13	475	479	475	476	10,600	476
2011-07-12	476	480	473	476	8,600	476
2011-07-11	480	487	480	484	4,600	484
2011-07-08	490	492	485	485	4,600	485
2011-07-07	492	492	486	490	4,200	490
2011-07-06	479	489	479	485	7,000	485
2011-07-05	488	488	482	482	2,800	482
2011-07-04	480	487	480	482	4,100	482
2011-07-01	485	489	477	477	11,500	477
2011-06-30	472	481	472	481	11,200	481
2011-06-29	469	471	464	471	5,200	471
2011-06-28	462	468	462	466	3,000	466
2011-06-27	463	464	461	462	5,000	462
2011-06-24	470	471	467	471	10,200	471
2011-06-23	467	469	463	468	5,800	468
2011-06-22	458	468	458	468	11,100	468
2011-06-21	449	458	449	458	4,100	458
2011-06-20	450	453	449	449	4,300	449
2011-06-17	451	455	450	450	8,400	450
2011-06-16	452	460	451	451	4,200	451
2011-06-15	462	462	457	458	2,900	458
2011-06-14	451	461	451	457	2,400	457
2011-06-13	450	455	450	452	2,100	452
2011-06-10	458	461	452	452	20,600	452
2011-06-09	452	456	450	450	3,200	450
2011-06-08	452	457	452	453	1,300	453
2011-06-07	450	454	450	454	900	454
2011-06-06	454	454	450	452	3,800	452
2011-06-03	474	474	455	455	27,700	455
2011-06-02	458	466	458	466	17,200	466
2011-06-01	461	462	457	462	11,500	462
2011-05-31	449	461	449	461	9,800	461
2011-05-30	444	448	444	448	3,700	448
2011-05-27	455	455	443	443	4,300	443
2011-05-26	456	456	447	450	5,500	450
2011-05-25	445	457	444	448	13,000	448
2011-05-24	445	455	444	452	7,800	452
2011-05-23	445	446	443	445	8,600	445
2011-05-20	451	459	445	445	3,600	445
2011-05-19	450	450	443	443	4,500	443
2011-05-18	451	452	449	449	9,200	449
2011-05-17	451	455	450	450	4,200	450
2011-05-16	460	460	451	451	6,200	451
2011-05-13	462	463	451	453	9,800	453
2011-05-12	466	466	463	463	8,500	463
2011-05-11	470	470	466	466	3,800	466
2011-05-10	467	470	466	470	3,600	470
2011-05-09	469	469	465	468	3,000	468
2011-05-06	467	470	467	469	1,600	469
2011-05-02	475	475	462	466	10,700	466
2011-04-28	457	465	456	465	7,100	465
2011-04-27	458	464	456	458	6,500	458
2011-04-26	462	462	458	459	4,700	459
2011-04-25	477	477	463	463	9,400	463
2011-04-22	461	465	456	464	7,300	464
2011-04-21	460	462	459	459	3,600	459
2011-04-20	461	465	456	458	11,600	458
2011-04-19	465	465	458	461	6,100	461
2011-04-18	468	471	466	466	4,100	466
2011-04-15	467	475	467	468	2,000	468
2011-04-14	470	473	468	470	4,500	470
2011-04-13	469	478	469	473	2,900	473
2011-04-12	470	476	470	473	9,400	473
2011-04-11	467	477	467	476	5,000	476
2011-04-08	467	476	465	475	7,300	475
2011-04-07	470	474	469	470	7,200	470
2011-04-06	484	484	469	471	6,800	471
2011-04-05	481	481	478	480	6,200	480
2011-04-04	484	484	483	483	3,600	483
2011-04-01	499	499	482	487	12,500	487
2011-03-31	476	490	476	490	15,900	490
2011-03-30	479	480	475	480	13,700	480
2011-03-29	466	485	466	484	17,500	484
2011-03-28	482	485	478	485	15,100	485
2011-03-25	474	483	474	478	22,400	478
2011-03-24	474	480	473	473	14,100	473
2011-03-23	478	481	470	473	9,200	473
2011-03-22	480	481	470	470	14,200	470
2011-03-18	450	460	447	458	16,400	458
2011-03-17	417	450	417	446	21,100	446
2011-03-16	405	441	402	440	31,600	440
2011-03-15	458	458	390	429	46,800	429
2011-03-14	450	481	444	458	38,800	458
2011-03-11	509	509	500	500	46,800	500
2011-03-10	508	511	505	505	8,000	505
2011-03-09	513	517	509	509	6,700	509
2011-03-08	514	516	510	510	8,400	510
2011-03-07	522	526	514	514	12,700	514
2011-03-04	519	520	518	518	5,100	518
2011-03-03	516	519	514	519	3,600	519
2011-03-02	521	522	514	515	15,000	515
2011-03-01	525	529	521	524	14,300	524
2011-02-28	516	521	512	521	9,900	521
2011-02-25	514	517	507	512	11,800	512
2011-02-24	510	511	507	507	10,700	507
2011-02-23	511	519	510	510	15,800	510
2011-02-22	518	518	513	514	7,400	514
2011-02-21	519	519	513	517	6,200	517
2011-02-18	515	519	511	513	9,200	513
2011-02-17	510	515	509	515	11,800	515
2011-02-16	509	511	508	508	4,700	508
2011-02-15	512	512	507	507	9,300	507
2011-02-14	508	509	506	509	7,700	509
2011-02-10	502	506	502	506	4,700	506
2011-02-09	505	506	501	505	5,500	505
2011-02-08	508	508	500	500	8,300	500
2011-02-07	501	504	500	503	12,000	503
2011-02-04	498	504	497	498	18,000	498
2011-02-03	510	510	494	498	55,000	498
2011-02-02	509	510	505	505	4,700	505
2011-02-01	509	509	504	504	12,500	504
2011-01-31	512	512	501	509	13,700	509
2011-01-28	511	511	505	505	11,000	505
2011-01-27	511	513	508	512	4,800	512
2011-01-26	511	512	508	508	9,800	508
2011-01-25	508	515	503	511	21,200	511
2011-01-24	502	516	502	516	9,200	516
2011-01-21	513	513	503	503	12,900	503
2011-01-20	515	515	512	514	8,100	514
2011-01-19	517	521	515	517	17,100	517
2011-01-18	504	515	504	512	11,400	512
2011-01-17	502	507	502	503	8,100	503
2011-01-14	502	505	501	502	10,800	502
2011-01-13	499	502	498	501	18,600	501
2011-01-12	504	504	497	497	21,700	497
2011-01-11	500	500	497	500	15,500	500
2011-01-07	502	502	498	498	9,500	498
2011-01-06	497	502	496	500	18,300	500
2011-01-05	490	497	490	495	9,600	495
2011-01-04	491	491	484	490	17,000	490

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