9324 安田倉庫(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-299781,00097399947,200999
2017-12-2894998694697454,700974
2017-12-2792994892794829,500948
2017-12-2694094092692721,900927
2017-12-2593393592993442,500934
2017-12-2292693392692914,300929
2017-12-2192592792092512,400925
2017-12-2092292591992114,100921
2017-12-1993093092292214,700922
2017-12-1894094092993324,800933
2017-12-1592693692492929,500929
2017-12-1492393991993931,200939
2017-12-1392993391091751,600917
2017-12-1291693191692919,800929
2017-12-1191792190992022,500920
2017-12-0892694191292160,700921
2017-12-0794095293894122,600941
2017-12-0693895993093963,300939
2017-12-0594294291792530,500925
2017-12-0491794391093366,000933
2017-12-0190590689790535,900905
2017-11-3089089488489113,000891
2017-11-2989489488288614,700886
2017-11-2888888887587918,600879
2017-11-2788689288088620,500886
2017-11-2488488487388018,500880
2017-11-2287988287387612,200876
2017-11-2186387586386923,800869
2017-11-2086086786086513,700865
2017-11-1787287485985930,400859
2017-11-1685587885586837,200868
2017-11-1587487484685161,700851
2017-11-1389990088688737,400887
2017-11-1090291789990234,900902
2017-11-0992193190391240,000912
2017-11-0892792892392420,800924
2017-11-0794094092692921,300929
2017-11-0693494193293430,100934
2017-11-0293694393193526,600935
2017-11-0195295592592541,000925
2017-10-3195096794394367,200943
2017-10-30955956938943136,800943
2017-10-2794896594596339,400963
2017-10-2693894493293320,000933
2017-10-2595196093593533,900935
2017-10-2493695593595031,200950
2017-10-2392994692993433,800934
2017-10-2092594491993249,900932
2017-10-1995595591491661,600916
2017-10-1894099593896384,600963
2017-10-1794394493594041,700940
2017-10-1692994892594065,800940
2017-10-1390392490091460,600914
2017-10-1290090489389528,400895
2017-10-1189489588789227,300892
2017-10-1088089587589426,200894
2017-10-0686388186387128,400871
2017-10-0588889187087030,700870
2017-10-0489990088088843,400888
2017-10-0390790789389334,400893
2017-10-0290791088689236,900892
2017-09-2991692490090464,000904
2017-09-2890492590192543,500925
2017-09-2789690089390031,400900
2017-09-2689090087089937,900899
2017-09-25850900850897119,000897
2017-09-2283484382983435,800834
2017-09-2185085082883160,100831
2017-09-2083284783084755,500847
2017-09-1982183681583239,700832
2017-09-1581982481682131,700821
2017-09-1481482480881342,900813
2017-09-1382882881581631,300816
2017-09-1279783779782786,000827
2017-09-1178879778879522,300795
2017-09-0879079178478833,300788
2017-09-0777879077879060,600790
2017-09-0675677875377738,400777
2017-09-0577777775175948,500759
2017-09-0477478376877657,200776
2017-09-0177277576577426,500774
2017-08-3177477576976920,800769
2017-08-3076477376477325,800773
2017-08-2976476776076724,700767
2017-08-2876476475476323,100763
2017-08-2576476475675824,900758
2017-08-2475876375576117,600761
2017-08-2375676375375930,200759
2017-08-2275775875075133,800751
2017-08-2175876375776122,500761
2017-08-1876076175075842,900758
2017-08-1777477576776824,300768
2017-08-1677477977177426,800774
2017-08-1577478376977651,700776
2017-08-1476977876977244,500772
2017-08-1078078077277522,700775
2017-08-0977177276076743,900767
2017-08-0878178177077735,000777
2017-08-0778578577678242,000782
2017-08-0477278977277916,400779
2017-08-0377778077678010,300780
2017-08-0277977977477728,800777
2017-08-0177478077077422,900774
2017-07-3177677977377415,100774
2017-07-2878578777477727,300777
2017-07-2777178277177747,800777
2017-07-2678078076577026,500770
2017-07-2577977977477715,700777
2017-07-2477177876777822,400778
2017-07-2177477576977128,600771
2017-07-2077677977277550,000775
2017-07-1976577576377335,800773
2017-07-1876176875876529,500765
2017-07-1475976475876010,000760
2017-07-1376176175675613,300756
2017-07-1275476275176131,500761
2017-07-1174475474475124,600751
2017-07-1074474774274222,400742
2017-07-0774374774174119,100741
2017-07-0674474974374818,500748
2017-07-0574074473874338,300743
2017-07-0474174773974233,100742
2017-07-0373674273673721,100737
2017-06-3073773773273521,000735
2017-06-2973874073673910,500739
2017-06-2873373773373510,200735
2017-06-277357377347359,100735
2017-06-2673773873473417,000734
2017-06-2373673773273311,900733
2017-06-2273774073073326,500733
2017-06-2174274273573713,000737
2017-06-2074274474074017,300740
2017-06-1973874373774015,800740
2017-06-1673373973173723,100737
2017-06-157317337297309,500730
2017-06-1472873472873112,200731
2017-06-1372873472872919,700729
2017-06-1273273672872813,100728
2017-06-0973473973073621,500736
2017-06-0873573973073220,000732
2017-06-0772974072673529,400735
2017-06-0674774773373327,800733
2017-06-0574174373674224,400742
2017-06-0273474173473930,400739
2017-06-0172973872873030,900730
2017-05-3172373572172727,200727
2017-05-3072572572072317,300723
2017-05-2972772772372310,800723
2017-05-2673073072372315,500723
2017-05-2573073072672718,000727
2017-05-2472773072572918,000729
2017-05-2372472772272316,200723
2017-05-2272572772172421,900724
2017-05-1972872871872424,500724
2017-05-1872772872072823,600728
2017-05-1774074072872923,900729
2017-05-1673274073074025,800740
2017-05-1572773272373017,400730
2017-05-1273573572372728,200727
2017-05-1174274472873058,900730
2017-05-1074775074174737,600747
2017-05-0974174373574319,600743
2017-05-0873474273474247,500742
2017-05-0273873872972942,300729
2017-05-0172873372273225,600732
2017-04-2873173172772816,900728
2017-04-2773073172373145,000731
2017-04-2673973973073018,200730
2017-04-2572973272773116,700731
2017-04-2472572872072316,800723
2017-04-2171972571772014,300720
2017-04-2071872171671718,500717
2017-04-1972272671871819,900718
2017-04-1871874071872522,900725
2017-04-1771572171471913,100719
2017-04-1471872071371517,500715
2017-04-1372172371672016,600720
2017-04-127257257217218,900721
2017-04-117307307237259,000725
2017-04-107227287227258,500725
2017-04-0772773271972021,300720
2017-04-0673073271271230,500712
2017-04-0575075073573713,500737
2017-04-0475075072973535,600735
2017-04-0375575574474820,000748
2017-03-3176476474974924,900749
2017-03-3077277376076215,200762
2017-03-2977777776377126,700771
2017-03-2877778477478461,200784
2017-03-2778378377477639,400776
2017-03-2477778677478527,300785
2017-03-2378078377577621,400776
2017-03-2278978977877826,800778
2017-03-2178579678279130,500791
2017-03-1779279578378920,400789
2017-03-1679379979079429,000794
2017-03-1579879879079122,700791
2017-03-1479980379680120,800801
2017-03-1379580479580011,500800
2017-03-1080580579579827,500798
2017-03-0979579679179310,000793
2017-03-0879379779079315,900793
2017-03-0779879978979321,100793
2017-03-0679780078879734,800797
2017-03-0380581579780117,000801
2017-03-0280780780080513,100805
2017-03-0180580777680348,400803
2017-02-2880480880380416,700804
2017-02-2779980978080527,800805
2017-02-2479580979079961,600799
2017-02-2377878477778014,400780
2017-02-2278278778178217,800782
2017-02-2178278478178418,800784
2017-02-2077578577178240,900782
2017-02-1776677976177455,800774
2017-02-1675976775775913,000759
2017-02-1575875975575910,100759
2017-02-1476376473375319,900753
2017-02-1375976874076327,300763
2017-02-1074475674375335,500753
2017-02-097417427397426,300742
2017-02-0874474574074110,400741
2017-02-0774974974074214,300742
2017-02-0674575174574918,100749
2017-02-0374975074374515,100745
2017-02-0275575574274316,700743
2017-02-0175075274575019,400750
2017-01-3175675674875015,000750
2017-01-3075676175675817,000758
2017-01-2775776075075611,400756
2017-01-2676176175275610,400756
2017-01-2575976274774919,900749
2017-01-2475175374475310,500753
2017-01-2376976975175214,300752
2017-01-2075275975075811,900758
2017-01-1974675474575211,800752
2017-01-1874374872974726,400747
2017-01-1775375374274627,800746
2017-01-1675876075075313,400753
2017-01-1375576075576014,400760
2017-01-1277377375175926,300759
2017-01-1177477476376916,000769
2017-01-1077377476377030,100770
2017-01-0676377876377725,000777
2017-01-0578278276677534,900775
2017-01-0476278276077744,300777

分割・併合履歴 : なし