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
2017-12-29	978	1,000	973	999	47,200	999
2017-12-28	949	986	946	974	54,700	974
2017-12-27	929	948	927	948	29,500	948
2017-12-26	940	940	926	927	21,900	927
2017-12-25	933	935	929	934	42,500	934
2017-12-22	926	933	926	929	14,300	929
2017-12-21	925	927	920	925	12,400	925
2017-12-20	922	925	919	921	14,100	921
2017-12-19	930	930	922	922	14,700	922
2017-12-18	940	940	929	933	24,800	933
2017-12-15	926	936	924	929	29,500	929
2017-12-14	923	939	919	939	31,200	939
2017-12-13	929	933	910	917	51,600	917
2017-12-12	916	931	916	929	19,800	929
2017-12-11	917	921	909	920	22,500	920
2017-12-08	926	941	912	921	60,700	921
2017-12-07	940	952	938	941	22,600	941
2017-12-06	938	959	930	939	63,300	939
2017-12-05	942	942	917	925	30,500	925
2017-12-04	917	943	910	933	66,000	933
2017-12-01	905	906	897	905	35,900	905
2017-11-30	890	894	884	891	13,000	891
2017-11-29	894	894	882	886	14,700	886
2017-11-28	888	888	875	879	18,600	879
2017-11-27	886	892	880	886	20,500	886
2017-11-24	884	884	873	880	18,500	880
2017-11-22	879	882	873	876	12,200	876
2017-11-21	863	875	863	869	23,800	869
2017-11-20	860	867	860	865	13,700	865
2017-11-17	872	874	859	859	30,400	859
2017-11-16	855	878	855	868	37,200	868
2017-11-15	874	874	846	851	61,700	851
2017-11-13	899	900	886	887	37,400	887
2017-11-10	902	917	899	902	34,900	902
2017-11-09	921	931	903	912	40,000	912
2017-11-08	927	928	923	924	20,800	924
2017-11-07	940	940	926	929	21,300	929
2017-11-06	934	941	932	934	30,100	934
2017-11-02	936	943	931	935	26,600	935
2017-11-01	952	955	925	925	41,000	925
2017-10-31	950	967	943	943	67,200	943
2017-10-30	955	956	938	943	136,800	943
2017-10-27	948	965	945	963	39,400	963
2017-10-26	938	944	932	933	20,000	933
2017-10-25	951	960	935	935	33,900	935
2017-10-24	936	955	935	950	31,200	950
2017-10-23	929	946	929	934	33,800	934
2017-10-20	925	944	919	932	49,900	932
2017-10-19	955	955	914	916	61,600	916
2017-10-18	940	995	938	963	84,600	963
2017-10-17	943	944	935	940	41,700	940
2017-10-16	929	948	925	940	65,800	940
2017-10-13	903	924	900	914	60,600	914
2017-10-12	900	904	893	895	28,400	895
2017-10-11	894	895	887	892	27,300	892
2017-10-10	880	895	875	894	26,200	894
2017-10-06	863	881	863	871	28,400	871
2017-10-05	888	891	870	870	30,700	870
2017-10-04	899	900	880	888	43,400	888
2017-10-03	907	907	893	893	34,400	893
2017-10-02	907	910	886	892	36,900	892
2017-09-29	916	924	900	904	64,000	904
2017-09-28	904	925	901	925	43,500	925
2017-09-27	896	900	893	900	31,400	900
2017-09-26	890	900	870	899	37,900	899
2017-09-25	850	900	850	897	119,000	897
2017-09-22	834	843	829	834	35,800	834
2017-09-21	850	850	828	831	60,100	831
2017-09-20	832	847	830	847	55,500	847
2017-09-19	821	836	815	832	39,700	832
2017-09-15	819	824	816	821	31,700	821
2017-09-14	814	824	808	813	42,900	813
2017-09-13	828	828	815	816	31,300	816
2017-09-12	797	837	797	827	86,000	827
2017-09-11	788	797	788	795	22,300	795
2017-09-08	790	791	784	788	33,300	788
2017-09-07	778	790	778	790	60,600	790
2017-09-06	756	778	753	777	38,400	777
2017-09-05	777	777	751	759	48,500	759
2017-09-04	774	783	768	776	57,200	776
2017-09-01	772	775	765	774	26,500	774
2017-08-31	774	775	769	769	20,800	769
2017-08-30	764	773	764	773	25,800	773
2017-08-29	764	767	760	767	24,700	767
2017-08-28	764	764	754	763	23,100	763
2017-08-25	764	764	756	758	24,900	758
2017-08-24	758	763	755	761	17,600	761
2017-08-23	756	763	753	759	30,200	759
2017-08-22	757	758	750	751	33,800	751
2017-08-21	758	763	757	761	22,500	761
2017-08-18	760	761	750	758	42,900	758
2017-08-17	774	775	767	768	24,300	768
2017-08-16	774	779	771	774	26,800	774
2017-08-15	774	783	769	776	51,700	776
2017-08-14	769	778	769	772	44,500	772
2017-08-10	780	780	772	775	22,700	775
2017-08-09	771	772	760	767	43,900	767
2017-08-08	781	781	770	777	35,000	777
2017-08-07	785	785	776	782	42,000	782
2017-08-04	772	789	772	779	16,400	779
2017-08-03	777	780	776	780	10,300	780
2017-08-02	779	779	774	777	28,800	777
2017-08-01	774	780	770	774	22,900	774
2017-07-31	776	779	773	774	15,100	774
2017-07-28	785	787	774	777	27,300	777
2017-07-27	771	782	771	777	47,800	777
2017-07-26	780	780	765	770	26,500	770
2017-07-25	779	779	774	777	15,700	777
2017-07-24	771	778	767	778	22,400	778
2017-07-21	774	775	769	771	28,600	771
2017-07-20	776	779	772	775	50,000	775
2017-07-19	765	775	763	773	35,800	773
2017-07-18	761	768	758	765	29,500	765
2017-07-14	759	764	758	760	10,000	760
2017-07-13	761	761	756	756	13,300	756
2017-07-12	754	762	751	761	31,500	761
2017-07-11	744	754	744	751	24,600	751
2017-07-10	744	747	742	742	22,400	742
2017-07-07	743	747	741	741	19,100	741
2017-07-06	744	749	743	748	18,500	748
2017-07-05	740	744	738	743	38,300	743
2017-07-04	741	747	739	742	33,100	742
2017-07-03	736	742	736	737	21,100	737
2017-06-30	737	737	732	735	21,000	735
2017-06-29	738	740	736	739	10,500	739
2017-06-28	733	737	733	735	10,200	735
2017-06-27	735	737	734	735	9,100	735
2017-06-26	737	738	734	734	17,000	734
2017-06-23	736	737	732	733	11,900	733
2017-06-22	737	740	730	733	26,500	733
2017-06-21	742	742	735	737	13,000	737
2017-06-20	742	744	740	740	17,300	740
2017-06-19	738	743	737	740	15,800	740
2017-06-16	733	739	731	737	23,100	737
2017-06-15	731	733	729	730	9,500	730
2017-06-14	728	734	728	731	12,200	731
2017-06-13	728	734	728	729	19,700	729
2017-06-12	732	736	728	728	13,100	728
2017-06-09	734	739	730	736	21,500	736
2017-06-08	735	739	730	732	20,000	732
2017-06-07	729	740	726	735	29,400	735
2017-06-06	747	747	733	733	27,800	733
2017-06-05	741	743	736	742	24,400	742
2017-06-02	734	741	734	739	30,400	739
2017-06-01	729	738	728	730	30,900	730
2017-05-31	723	735	721	727	27,200	727
2017-05-30	725	725	720	723	17,300	723
2017-05-29	727	727	723	723	10,800	723
2017-05-26	730	730	723	723	15,500	723
2017-05-25	730	730	726	727	18,000	727
2017-05-24	727	730	725	729	18,000	729
2017-05-23	724	727	722	723	16,200	723
2017-05-22	725	727	721	724	21,900	724
2017-05-19	728	728	718	724	24,500	724
2017-05-18	727	728	720	728	23,600	728
2017-05-17	740	740	728	729	23,900	729
2017-05-16	732	740	730	740	25,800	740
2017-05-15	727	732	723	730	17,400	730
2017-05-12	735	735	723	727	28,200	727
2017-05-11	742	744	728	730	58,900	730
2017-05-10	747	750	741	747	37,600	747
2017-05-09	741	743	735	743	19,600	743
2017-05-08	734	742	734	742	47,500	742
2017-05-02	738	738	729	729	42,300	729
2017-05-01	728	733	722	732	25,600	732
2017-04-28	731	731	727	728	16,900	728
2017-04-27	730	731	723	731	45,000	731
2017-04-26	739	739	730	730	18,200	730
2017-04-25	729	732	727	731	16,700	731
2017-04-24	725	728	720	723	16,800	723
2017-04-21	719	725	717	720	14,300	720
2017-04-20	718	721	716	717	18,500	717
2017-04-19	722	726	718	718	19,900	718
2017-04-18	718	740	718	725	22,900	725
2017-04-17	715	721	714	719	13,100	719
2017-04-14	718	720	713	715	17,500	715
2017-04-13	721	723	716	720	16,600	720
2017-04-12	725	725	721	721	8,900	721
2017-04-11	730	730	723	725	9,000	725
2017-04-10	722	728	722	725	8,500	725
2017-04-07	727	732	719	720	21,300	720
2017-04-06	730	732	712	712	30,500	712
2017-04-05	750	750	735	737	13,500	737
2017-04-04	750	750	729	735	35,600	735
2017-04-03	755	755	744	748	20,000	748
2017-03-31	764	764	749	749	24,900	749
2017-03-30	772	773	760	762	15,200	762
2017-03-29	777	777	763	771	26,700	771
2017-03-28	777	784	774	784	61,200	784
2017-03-27	783	783	774	776	39,400	776
2017-03-24	777	786	774	785	27,300	785
2017-03-23	780	783	775	776	21,400	776
2017-03-22	789	789	778	778	26,800	778
2017-03-21	785	796	782	791	30,500	791
2017-03-17	792	795	783	789	20,400	789
2017-03-16	793	799	790	794	29,000	794
2017-03-15	798	798	790	791	22,700	791
2017-03-14	799	803	796	801	20,800	801
2017-03-13	795	804	795	800	11,500	800
2017-03-10	805	805	795	798	27,500	798
2017-03-09	795	796	791	793	10,000	793
2017-03-08	793	797	790	793	15,900	793
2017-03-07	798	799	789	793	21,100	793
2017-03-06	797	800	788	797	34,800	797
2017-03-03	805	815	797	801	17,000	801
2017-03-02	807	807	800	805	13,100	805
2017-03-01	805	807	776	803	48,400	803
2017-02-28	804	808	803	804	16,700	804
2017-02-27	799	809	780	805	27,800	805
2017-02-24	795	809	790	799	61,600	799
2017-02-23	778	784	777	780	14,400	780
2017-02-22	782	787	781	782	17,800	782
2017-02-21	782	784	781	784	18,800	784
2017-02-20	775	785	771	782	40,900	782
2017-02-17	766	779	761	774	55,800	774
2017-02-16	759	767	757	759	13,000	759
2017-02-15	758	759	755	759	10,100	759
2017-02-14	763	764	733	753	19,900	753
2017-02-13	759	768	740	763	27,300	763
2017-02-10	744	756	743	753	35,500	753
2017-02-09	741	742	739	742	6,300	742
2017-02-08	744	745	740	741	10,400	741
2017-02-07	749	749	740	742	14,300	742
2017-02-06	745	751	745	749	18,100	749
2017-02-03	749	750	743	745	15,100	745
2017-02-02	755	755	742	743	16,700	743
2017-02-01	750	752	745	750	19,400	750
2017-01-31	756	756	748	750	15,000	750
2017-01-30	756	761	756	758	17,000	758
2017-01-27	757	760	750	756	11,400	756
2017-01-26	761	761	752	756	10,400	756
2017-01-25	759	762	747	749	19,900	749
2017-01-24	751	753	744	753	10,500	753
2017-01-23	769	769	751	752	14,300	752
2017-01-20	752	759	750	758	11,900	758
2017-01-19	746	754	745	752	11,800	752
2017-01-18	743	748	729	747	26,400	747
2017-01-17	753	753	742	746	27,800	746
2017-01-16	758	760	750	753	13,400	753
2017-01-13	755	760	755	760	14,400	760
2017-01-12	773	773	751	759	26,300	759
2017-01-11	774	774	763	769	16,000	769
2017-01-10	773	774	763	770	30,100	770
2017-01-06	763	778	763	777	25,000	777
2017-01-05	782	782	766	775	34,900	775
2017-01-04	762	782	760	777	44,300	777

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