9324 安田倉庫(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,137	1,166	1,134	1,160	20,000	1,160
2013-12-27	1,098	1,128	1,082	1,127	24,400	1,127
2013-12-26	1,083	1,097	1,067	1,074	38,900	1,074
2013-12-25	1,078	1,078	1,018	1,067	130,200	1,067
2013-12-24	1,069	1,084	1,064	1,078	37,200	1,078
2013-12-20	1,073	1,086	1,072	1,074	43,900	1,074
2013-12-19	1,081	1,103	1,071	1,088	77,500	1,088
2013-12-18	1,069	1,081	1,060	1,081	22,500	1,081
2013-12-17	1,060	1,079	1,051	1,070	22,000	1,070
2013-12-16	1,062	1,075	1,053	1,060	20,600	1,060
2013-12-13	1,095	1,102	1,050	1,062	72,200	1,062
2013-12-12	1,106	1,109	1,098	1,102	21,600	1,102
2013-12-11	1,150	1,150	1,109	1,111	13,000	1,111
2013-12-10	1,133	1,145	1,132	1,136	14,400	1,136
2013-12-09	1,115	1,139	1,090	1,133	27,300	1,133
2013-12-06	1,123	1,125	1,111	1,118	13,200	1,118
2013-12-05	1,151	1,155	1,127	1,127	25,200	1,127
2013-12-04	1,155	1,169	1,150	1,152	26,500	1,152
2013-12-03	1,198	1,198	1,150	1,159	34,900	1,159
2013-12-02	1,194	1,199	1,185	1,186	18,800	1,186
2013-11-29	1,204	1,208	1,187	1,197	35,600	1,197
2013-11-28	1,225	1,235	1,212	1,220	15,800	1,220
2013-11-27	1,210	1,228	1,205	1,225	18,800	1,225
2013-11-26	1,237	1,238	1,218	1,226	11,500	1,226
2013-11-25	1,244	1,245	1,210	1,238	25,300	1,238
2013-11-22	1,249	1,255	1,232	1,246	59,000	1,246
2013-11-21	1,230	1,251	1,218	1,238	45,200	1,238
2013-11-20	1,221	1,245	1,221	1,227	28,400	1,227
2013-11-19	1,232	1,241	1,223	1,231	25,200	1,231
2013-11-18	1,238	1,252	1,228	1,240	90,800	1,240
2013-11-15	1,207	1,239	1,207	1,238	67,800	1,238
2013-11-14	1,200	1,210	1,177	1,206	29,500	1,206
2013-11-13	1,200	1,210	1,194	1,200	13,500	1,200
2013-11-12	1,151	1,199	1,150	1,197	25,000	1,197
2013-11-11	1,161	1,168	1,150	1,161	23,500	1,161
2013-11-08	1,155	1,181	1,150	1,153	21,200	1,153
2013-11-07	1,200	1,200	1,174	1,185	17,200	1,185
2013-11-06	1,191	1,200	1,173	1,189	19,900	1,189
2013-11-05	1,211	1,220	1,152	1,193	43,200	1,193
2013-11-01	1,217	1,225	1,153	1,225	70,300	1,225
2013-10-31	1,214	1,226	1,203	1,223	38,100	1,223
2013-10-30	1,209	1,220	1,201	1,214	24,200	1,214
2013-10-29	1,211	1,211	1,181	1,197	16,000	1,197
2013-10-28	1,238	1,238	1,199	1,211	34,600	1,211
2013-10-25	1,230	1,230	1,199	1,199	47,700	1,199
2013-10-24	1,220	1,239	1,190	1,237	26,600	1,237
2013-10-23	1,233	1,242	1,210	1,224	67,800	1,224
2013-10-22	1,195	1,235	1,191	1,233	90,500	1,233
2013-10-21	1,190	1,195	1,184	1,191	16,300	1,191
2013-10-18	1,175	1,200	1,172	1,191	30,600	1,191
2013-10-17	1,175	1,178	1,162	1,175	29,600	1,175
2013-10-16	1,171	1,171	1,164	1,168	4,700	1,168
2013-10-15	1,180	1,180	1,164	1,171	20,300	1,171
2013-10-11	1,190	1,190	1,178	1,184	25,000	1,184
2013-10-10	1,183	1,183	1,152	1,180	26,200	1,180
2013-10-09	1,098	1,147	1,098	1,147	30,900	1,147
2013-10-08	1,103	1,124	1,094	1,117	38,000	1,117
2013-10-07	1,136	1,136	1,123	1,126	25,400	1,126
2013-10-04	1,145	1,160	1,106	1,135	45,600	1,135
2013-10-03	1,158	1,175	1,158	1,169	39,000	1,169
2013-10-02	1,175	1,183	1,174	1,175	95,900	1,175
2013-10-01	1,191	1,196	1,175	1,180	45,200	1,180
2013-09-30	1,153	1,206	1,153	1,192	55,800	1,192
2013-09-27	1,211	1,265	1,207	1,231	78,900	1,231
2013-09-26	1,215	1,223	1,136	1,211	63,600	1,211
2013-09-25	1,210	1,214	1,200	1,202	113,000	1,202
2013-09-24	1,193	1,215	1,192	1,203	123,800	1,203
2013-09-20	1,182	1,198	1,131	1,192	82,500	1,192
2013-09-19	1,131	1,186	1,125	1,182	129,600	1,182
2013-09-18	1,111	1,225	1,103	1,161	265,400	1,161
2013-09-17	1,065	1,089	1,011	1,051	23,300	1,051
2013-09-13	1,035	1,060	1,011	1,057	55,000	1,057
2013-09-12	1,065	1,065	1,038	1,045	17,200	1,045
2013-09-11	1,042	1,068	1,039	1,064	45,100	1,064
2013-09-10	1,044	1,050	1,017	1,038	45,900	1,038
2013-09-09	1,100	1,100	1,033	1,045	59,800	1,045
2013-09-06	992	1,001	969	982	12,800	982
2013-09-05	1,010	1,012	984	1,004	31,300	1,004
2013-09-04	980	1,008	977	1,000	60,000	1,000
2013-09-03	979	997	960	995	27,900	995
2013-09-02	926	961	926	955	15,600	955
2013-08-30	958	959	926	928	15,100	928
2013-08-29	937	962	933	953	26,300	953
2013-08-28	930	940	921	937	21,300	937
2013-08-27	978	978	943	949	20,800	949
2013-08-26	957	974	957	971	24,900	971
2013-08-23	950	959	927	956	23,200	956
2013-08-22	927	950	909	944	24,900	944
2013-08-21	905	940	905	927	25,000	927
2013-08-20	902	938	893	911	24,400	911
2013-08-19	901	920	895	911	5,400	911
2013-08-16	895	925	895	895	13,200	895
2013-08-15	926	930	901	922	8,500	922
2013-08-14	928	928	911	925	13,500	925
2013-08-13	894	894	883	883	4,800	883
2013-08-12	876	899	867	876	4,500	876
2013-08-09	912	912	890	890	14,600	890
2013-08-08	878	916	878	896	13,300	896
2013-08-07	917	917	903	903	13,200	903
2013-08-06	917	917	902	917	3,700	917
2013-08-05	921	921	905	919	4,800	919
2013-08-02	901	927	896	922	18,300	922
2013-08-01	880	894	870	881	17,300	881
2013-07-31	895	895	884	886	11,400	886
2013-07-30	875	911	875	905	15,200	905
2013-07-29	885	904	881	881	20,200	881
2013-07-26	945	946	915	915	24,000	915
2013-07-25	957	957	947	948	17,100	948
2013-07-24	967	968	950	968	10,700	968
2013-07-23	955	964	947	960	18,600	960
2013-07-22	967	968	950	956	13,100	956
2013-07-19	969	969	950	952	10,900	952
2013-07-18	953	968	953	962	5,900	962
2013-07-17	965	974	944	960	16,300	960
2013-07-16	960	976	960	965	18,100	965
2013-07-12	962	985	962	967	22,100	967
2013-07-11	948	969	944	966	13,500	966
2013-07-10	962	975	959	961	25,300	961
2013-07-09	966	975	929	964	25,300	964
2013-07-08	996	997	964	965	49,800	965
2013-07-05	977	984	973	981	28,700	981
2013-07-04	957	974	950	970	37,800	970
2013-07-03	954	965	943	957	30,700	957
2013-07-02	949	956	936	954	35,100	954
2013-07-01	876	936	866	933	47,400	933
2013-06-28	833	885	829	878	100,600	878
2013-06-27	824	826	796	823	31,700	823
2013-06-26	858	858	810	811	24,600	811
2013-06-25	843	853	829	844	20,800	844
2013-06-24	844	847	833	840	27,600	840
2013-06-21	785	840	766	833	102,000	833
2013-06-20	835	845	787	797	42,600	797
2013-06-19	847	847	822	829	27,900	829
2013-06-18	835	835	799	802	19,800	802
2013-06-17	804	833	800	821	47,000	821
2013-06-14	797	809	784	792	73,500	792
2013-06-13	782	786	762	767	16,400	767
2013-06-12	794	808	783	800	23,400	800
2013-06-11	811	811	794	799	24,000	799
2013-06-10	803	838	800	811	76,700	811
2013-06-07	771	790	741	772	89,400	772
2013-06-06	850	850	810	810	51,300	810
2013-06-05	878	900	867	867	45,400	867
2013-06-04	865	890	835	887	44,100	887
2013-06-03	910	910	863	865	41,800	865
2013-05-31	925	928	908	910	42,200	910
2013-05-30	935	939	911	911	61,900	911
2013-05-29	936	983	929	965	40,000	965
2013-05-28	907	943	902	935	42,500	935
2013-05-27	957	957	908	917	69,500	917
2013-05-24	971	988	961	964	72,400	964
2013-05-23	1,040	1,050	960	969	91,900	969
2013-05-22	1,030	1,067	1,011	1,035	35,800	1,035
2013-05-21	1,053	1,061	1,033	1,034	30,000	1,034
2013-05-20	1,085	1,094	1,065	1,066	44,600	1,066
2013-05-17	1,019	1,051	1,013	1,037	46,300	1,037
2013-05-16	1,011	1,057	995	1,005	64,600	1,005
2013-05-15	1,080	1,082	1,033	1,038	56,000	1,038
2013-05-14	1,090	1,096	1,075	1,080	28,900	1,080
2013-05-13	1,109	1,119	1,072	1,092	49,500	1,092
2013-05-10	1,132	1,165	1,111	1,113	61,100	1,113
2013-05-09	1,157	1,163	1,127	1,127	37,600	1,127
2013-05-08	1,162	1,192	1,162	1,168	79,900	1,168
2013-05-07	1,141	1,167	1,141	1,162	59,600	1,162
2013-05-02	1,122	1,147	1,122	1,130	50,900	1,130
2013-05-01	1,138	1,176	1,130	1,138	96,400	1,138
2013-04-30	1,181	1,181	1,148	1,156	44,200	1,156
2013-04-26	1,219	1,219	1,146	1,157	83,900	1,157
2013-04-25	1,177	1,249	1,171	1,217	208,200	1,217
2013-04-24	1,190	1,191	1,160	1,177	48,300	1,177
2013-04-23	1,161	1,184	1,161	1,178	61,300	1,178
2013-04-22	1,153	1,180	1,140	1,161	42,300	1,161
2013-04-19	1,143	1,149	1,118	1,137	27,300	1,137
2013-04-18	1,130	1,160	1,111	1,135	48,000	1,135
2013-04-17	1,135	1,160	1,110	1,136	45,900	1,136
2013-04-16	1,124	1,154	1,123	1,131	45,900	1,131
2013-04-15	1,155	1,173	1,143	1,154	48,800	1,154
2013-04-12	1,189	1,200	1,180	1,183	35,400	1,183
2013-04-11	1,240	1,267	1,181	1,194	65,700	1,194
2013-04-10	1,237	1,265	1,213	1,228	145,500	1,228
2013-04-09	1,231	1,264	1,212	1,254	275,600	1,254
2013-04-08	1,200	1,215	1,110	1,215	247,000	1,215
2013-04-05	1,180	1,200	1,137	1,165	251,200	1,165
2013-04-04	1,069	1,113	1,030	1,109	72,400	1,109
2013-04-03	1,019	1,098	1,019	1,076	62,300	1,076
2013-04-02	979	1,049	945	1,028	81,300	1,028
2013-04-01	1,105	1,105	1,020	1,024	53,800	1,024
2013-03-29	1,111	1,125	1,077	1,104	91,700	1,104
2013-03-28	1,166	1,166	1,130	1,139	71,500	1,139
2013-03-27	1,150	1,184	1,123	1,169	149,200	1,169
2013-03-26	1,071	1,195	1,035	1,153	311,000	1,153
2013-03-25	1,092	1,101	1,043	1,071	118,700	1,071
2013-03-22	1,168	1,169	1,091	1,092	73,700	1,092
2013-03-21	1,132	1,148	1,090	1,117	167,200	1,117
2013-03-19	1,141	1,167	1,130	1,132	73,200	1,132
2013-03-18	1,187	1,190	1,127	1,141	77,700	1,141
2013-03-15	1,247	1,250	1,167	1,183	220,000	1,183
2013-03-14	1,186	1,219	1,180	1,211	198,400	1,211
2013-03-13	1,132	1,220	1,125	1,178	263,500	1,178
2013-03-12	1,220	1,220	1,080	1,131	291,000	1,131
2013-03-11	1,300	1,323	1,214	1,225	370,000	1,225
2013-03-08	1,260	1,350	1,150	1,336	427,100	1,336
2013-03-07	1,415	1,500	1,351	1,410	584,500	1,410
2013-03-06	1,200	1,325	1,152	1,325	575,900	1,325
2013-03-05	1,056	1,290	1,030	1,094	753,500	1,094
2013-03-04	1,011	1,026	1,005	1,026	356,200	1,026
2013-03-01	730	876	730	876	151,400	876
2013-02-28	681	728	681	726	61,900	726
2013-02-27	667	679	667	671	28,200	671
2013-02-26	678	680	668	677	20,600	677
2013-02-25	671	680	652	678	31,900	678
2013-02-22	667	671	661	668	16,000	668
2013-02-21	668	672	665	668	8,200	668
2013-02-20	668	672	666	671	9,700	671
2013-02-19	662	667	661	663	7,700	663
2013-02-18	639	665	639	662	11,200	662
2013-02-15	650	650	632	639	14,500	639
2013-02-14	660	664	653	655	8,000	655
2013-02-13	665	668	659	661	10,200	661
2013-02-12	671	677	666	668	12,800	668
2013-02-08	667	668	661	661	11,100	661
2013-02-07	665	668	658	664	11,600	664
2013-02-06	671	673	653	665	15,400	665
2013-02-05	670	671	660	661	14,100	661
2013-02-04	675	678	672	676	16,700	676
2013-02-01	674	674	665	670	20,300	670
2013-01-31	652	678	651	669	34,700	669
2013-01-30	645	652	644	650	22,400	650
2013-01-29	635	644	635	642	13,100	642
2013-01-28	638	641	635	636	17,000	636
2013-01-25	630	633	627	633	23,200	633
2013-01-24	620	632	618	630	18,900	630
2013-01-23	630	632	622	628	16,300	628
2013-01-22	635	635	629	631	13,600	631
2013-01-21	626	634	622	633	15,400	633
2013-01-18	625	629	624	626	13,900	626
2013-01-17	624	625	619	621	23,100	621
2013-01-16	619	622	613	619	23,700	619
2013-01-15	610	618	609	616	17,000	616
2013-01-11	610	610	605	608	20,200	608
2013-01-10	601	615	601	607	14,200	607
2013-01-09	605	611	604	607	14,000	607
2013-01-08	614	614	602	606	8,100	606
2013-01-07	612	615	606	614	15,400	614
2013-01-04	602	610	602	606	23,000	606

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