9324 安田倉庫(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	987	987	964	967	59,400	967
2020-12-29	990	993	984	990	37,800	990
2020-12-28	983	990	975	990	38,500	990
2020-12-25	969	982	969	980	20,900	980
2020-12-24	962	974	960	969	21,500	969
2020-12-23	972	977	952	952	29,300	952
2020-12-22	985	985	968	979	25,700	979
2020-12-21	983	990	978	986	19,400	986
2020-12-18	983	983	976	981	23,800	981
2020-12-17	985	987	974	983	27,300	983
2020-12-16	987	994	987	989	29,900	989
2020-12-15	1,008	1,008	986	986	28,700	986
2020-12-14	1,009	1,025	1,009	1,011	28,700	1,011
2020-12-11	1,001	1,012	1,000	1,009	23,000	1,009
2020-12-10	1,011	1,017	1,009	1,016	10,100	1,016
2020-12-09	1,010	1,017	1,000	1,017	15,100	1,017
2020-12-08	1,002	1,015	1,000	1,010	11,100	1,010
2020-12-07	1,021	1,021	1,002	1,009	23,100	1,009
2020-12-04	1,020	1,020	1,007	1,018	29,800	1,018
2020-12-03	992	1,022	991	1,011	24,100	1,011
2020-12-02	997	1,010	986	987	32,600	987
2020-12-01	984	1,001	984	989	34,000	989
2020-11-30	1,016	1,016	988	988	23,200	988
2020-11-27	1,004	1,025	1,004	1,012	34,700	1,012
2020-11-26	1,006	1,014	1,001	1,004	14,400	1,004
2020-11-25	1,022	1,026	1,004	1,005	24,000	1,005
2020-11-24	1,012	1,023	1,004	1,014	26,100	1,014
2020-11-20	980	994	980	993	5,700	993
2020-11-19	991	995	985	991	16,100	991
2020-11-18	985	995	974	991	18,200	991
2020-11-17	980	987	972	985	24,600	985
2020-11-16	980	980	967	976	23,900	976
2020-11-13	998	998	970	983	20,300	983
2020-11-12	990	1,012	986	1,001	44,700	1,001
2020-11-11	983	990	973	990	41,800	990
2020-11-10	970	981	959	977	57,900	977
2020-11-09	967	967	948	957	26,800	957
2020-11-06	948	960	944	960	21,200	960
2020-11-05	945	957	940	951	21,600	951
2020-11-04	955	955	936	945	21,000	945
2020-11-02	947	947	933	947	27,200	947
2020-10-30	946	946	925	932	22,000	932
2020-10-29	942	944	937	940	8,200	940
2020-10-28	938	950	936	948	17,800	948
2020-10-27	944	953	936	953	9,300	953
2020-10-26	955	955	940	946	13,000	946
2020-10-23	956	956	934	943	13,000	943
2020-10-22	957	961	938	941	23,200	941
2020-10-21	966	967	957	957	13,100	957
2020-10-20	961	968	956	956	19,100	956
2020-10-19	954	961	952	958	19,900	958
2020-10-16	960	963	945	946	41,700	946
2020-10-15	922	951	922	946	33,500	946
2020-10-14	928	932	918	919	18,000	919
2020-10-13	927	935	920	928	20,900	928
2020-10-12	933	933	921	922	10,400	922
2020-10-09	934	938	926	932	18,400	932
2020-10-08	942	950	930	934	22,300	934
2020-10-07	938	947	938	942	10,900	942
2020-10-06	944	951	933	947	16,700	947
2020-10-05	940	946	922	940	26,300	940
2020-10-02	943	952	918	926	44,100	926
2020-09-30	953	956	942	943	34,400	943
2020-09-29	952	961	941	953	66,700	953
2020-09-28	961	961	949	961	57,000	961
2020-09-25	953	957	943	950	34,400	950
2020-09-24	950	954	938	951	31,300	951
2020-09-23	950	953	942	950	28,500	950
2020-09-18	960	960	950	959	22,300	959
2020-09-17	951	964	945	962	15,100	962
2020-09-16	950	952	942	952	23,000	952
2020-09-15	955	955	939	950	15,400	950
2020-09-14	961	967	947	951	23,400	951
2020-09-11	955	974	944	961	48,700	961
2020-09-10	967	967	938	957	28,300	957
2020-09-09	969	973	952	956	40,500	956
2020-09-08	938	978	936	978	49,800	978
2020-09-07	928	935	915	934	24,700	934
2020-09-04	901	932	899	926	45,000	926
2020-09-03	918	918	907	913	10,000	913
2020-09-02	924	924	904	914	10,700	914
2020-09-01	905	916	903	913	20,500	913
2020-08-31	925	925	903	905	46,200	905
2020-08-28	894	896	877	888	22,400	888
2020-08-27	889	896	883	896	8,800	896
2020-08-26	896	896	886	888	7,500	888
2020-08-25	902	902	889	890	20,400	890
2020-08-24	892	895	882	891	10,800	891
2020-08-21	893	898	883	883	16,000	883
2020-08-20	902	905	891	891	13,500	891
2020-08-19	910	914	906	909	6,500	909
2020-08-18	908	916	906	906	7,700	906
2020-08-17	913	923	910	912	6,600	912
2020-08-14	938	938	915	915	17,700	915
2020-08-13	923	937	912	937	34,400	937
2020-08-12	918	922	909	917	19,400	917
2020-08-11	892	919	892	919	20,500	919
2020-08-07	880	892	876	892	8,100	892
2020-08-06	903	913	896	898	14,400	898
2020-08-05	900	907	890	905	9,500	905
2020-08-04	895	906	895	906	15,200	906
2020-08-03	884	894	870	894	13,100	894
2020-07-31	884	884	851	856	21,300	856
2020-07-30	905	906	885	886	9,900	886
2020-07-29	908	913	900	900	10,000	900
2020-07-28	924	924	906	911	8,200	911
2020-07-27	926	926	904	921	26,100	921
2020-07-22	913	914	899	899	15,500	899
2020-07-21	896	913	891	911	21,300	911
2020-07-20	885	893	877	891	9,700	891
2020-07-17	889	892	878	886	9,600	886
2020-07-16	894	895	888	890	7,500	890
2020-07-15	885	898	884	898	12,400	898
2020-07-14	884	885	878	885	9,400	885
2020-07-13	857	883	857	883	14,900	883
2020-07-10	867	875	847	847	24,500	847
2020-07-09	879	886	866	869	19,700	869
2020-07-08	900	911	879	879	14,200	879
2020-07-07	908	914	900	910	5,900	910
2020-07-06	902	921	900	908	14,300	908
2020-07-03	900	904	887	897	12,500	897
2020-07-02	922	927	891	898	22,300	898
2020-07-01	944	944	906	906	24,600	906
2020-06-30	939	949	926	936	30,000	936
2020-06-29	920	941	910	926	33,500	926
2020-06-26	908	925	901	925	26,300	925
2020-06-25	896	896	885	896	15,900	896
2020-06-24	896	897	883	894	11,100	894
2020-06-23	888	895	879	892	14,800	892
2020-06-22	882	894	882	885	9,100	885
2020-06-19	898	898	883	895	14,300	895
2020-06-18	897	899	878	895	17,900	895
2020-06-17	897	898	885	888	17,800	888
2020-06-16	889	902	881	901	24,600	901
2020-06-15	877	897	873	880	33,100	880
2020-06-12	861	875	848	873	34,600	873
2020-06-11	903	903	880	881	19,500	881
2020-06-10	898	909	896	907	12,000	907
2020-06-09	923	923	896	904	26,200	904
2020-06-08	924	924	905	919	29,900	919
2020-06-05	903	910	893	908	25,800	908
2020-06-04	910	910	890	899	25,100	899
2020-06-03	910	911	894	909	19,200	909
2020-06-02	889	908	889	898	18,400	898
2020-06-01	891	896	879	893	21,800	893
2020-05-29	910	916	888	891	27,100	891
2020-05-28	899	917	892	917	35,700	917
2020-05-27	888	898	878	898	27,300	898
2020-05-26	874	888	864	888	37,300	888
2020-05-25	858	869	847	869	19,100	869
2020-05-22	849	851	834	843	17,700	843
2020-05-21	855	855	845	851	13,400	851
2020-05-20	845	855	840	855	21,800	855
2020-05-19	847	853	835	846	19,200	846
2020-05-18	825	834	821	833	27,100	833
2020-05-15	828	836	821	830	29,700	830
2020-05-14	855	855	828	828	32,200	828
2020-05-13	851	857	846	855	18,900	855
2020-05-12	861	864	854	855	24,000	855
2020-05-11	860	863	848	858	61,300	858
2020-05-08	862	865	853	865	22,700	865
2020-05-07	869	869	850	858	26,100	858
2020-05-01	869	870	847	854	22,900	854
2020-04-30	869	870	858	864	32,400	864
2020-04-28	864	864	844	861	26,000	861
2020-04-27	872	872	853	867	25,100	867
2020-04-24	869	869	852	860	18,400	860
2020-04-23	853	873	852	873	13,200	873
2020-04-22	853	862	836	849	21,600	849
2020-04-21	854	860	842	853	31,200	853
2020-04-20	866	866	849	854	23,500	854
2020-04-17	913	920	872	873	56,600	873
2020-04-16	882	910	865	910	53,500	910
2020-04-15	864	886	854	869	51,300	869
2020-04-14	845	864	835	864	38,700	864
2020-04-13	842	847	831	834	14,300	834
2020-04-10	834	854	823	854	21,100	854
2020-04-09	844	845	816	834	32,400	834
2020-04-08	835	862	822	852	27,700	852
2020-04-07	836	849	798	835	41,900	835
2020-04-06	771	834	760	825	31,400	825
2020-04-03	788	811	773	783	23,900	783
2020-04-02	817	828	802	802	56,000	802
2020-04-01	830	846	805	810	41,700	810
2020-03-31	865	865	827	844	38,600	844
2020-03-30	870	870	810	861	132,600	861
2020-03-27	900	906	878	906	109,500	906
2020-03-26	877	885	831	885	59,300	885
2020-03-25	875	877	840	877	57,200	877
2020-03-24	850	860	810	845	73,400	845
2020-03-23	808	830	765	821	122,900	821
2020-03-19	806	811	773	793	68,600	793
2020-03-18	800	834	775	778	78,300	778
2020-03-17	699	794	680	788	90,600	788
2020-03-16	736	755	703	709	132,000	709
2020-03-13	740	743	705	732	107,400	732
2020-03-12	797	803	762	770	70,300	770
2020-03-11	830	846	810	812	51,400	812
2020-03-10	798	839	769	832	79,500	832
2020-03-09	848	851	804	813	97,600	813
2020-03-06	888	888	861	863	84,100	863
2020-03-05	913	921	899	900	62,100	900
2020-03-04	891	918	887	902	53,300	902
2020-03-03	943	943	901	902	62,500	902
2020-03-02	895	946	895	924	64,800	924
2020-02-28	910	936	894	900	95,500	900
2020-02-27	951	951	924	930	67,900	930
2020-02-26	955	963	949	953	41,100	953
2020-02-25	957	982	955	964	65,900	964
2020-02-21	1,001	1,011	1,001	1,009	19,100	1,009
2020-02-20	1,018	1,018	1,003	1,003	16,400	1,003
2020-02-19	1,010	1,021	1,000	1,006	29,900	1,006
2020-02-18	1,033	1,040	1,009	1,009	35,400	1,009
2020-02-17	1,059	1,059	1,033	1,041	41,500	1,041
2020-02-14	1,070	1,076	1,047	1,074	41,000	1,074
2020-02-13	1,074	1,079	1,072	1,078	13,800	1,078
2020-02-12	1,085	1,085	1,061	1,070	29,500	1,070
2020-02-10	1,095	1,095	1,082	1,088	42,700	1,088
2020-02-07	1,108	1,121	1,100	1,117	70,300	1,117
2020-02-06	1,125	1,145	1,125	1,130	47,600	1,130
2020-02-05	1,115	1,133	1,107	1,109	65,800	1,109
2020-02-04	1,124	1,142	1,103	1,103	85,000	1,103
2020-02-03	1,060	1,108	1,059	1,104	64,300	1,104
2020-01-31	1,056	1,074	1,056	1,068	30,100	1,068
2020-01-30	1,055	1,058	1,043	1,054	22,800	1,054
2020-01-29	1,064	1,064	1,047	1,052	19,300	1,052
2020-01-28	1,037	1,056	1,028	1,045	29,000	1,045
2020-01-27	1,044	1,055	1,040	1,044	50,300	1,044
2020-01-24	1,061	1,063	1,043	1,044	22,700	1,044
2020-01-23	1,076	1,079	1,060	1,060	17,900	1,060
2020-01-22	1,078	1,089	1,075	1,082	22,600	1,082
2020-01-21	1,076	1,080	1,072	1,079	13,200	1,079
2020-01-20	1,065	1,084	1,065	1,068	28,300	1,068
2020-01-17	1,055	1,065	1,052	1,064	27,000	1,064
2020-01-16	1,056	1,057	1,045	1,055	12,400	1,055
2020-01-15	1,043	1,055	1,036	1,055	30,700	1,055
2020-01-14	1,035	1,042	1,030	1,042	21,500	1,042
2020-01-10	1,035	1,041	1,030	1,030	8,600	1,030
2020-01-09	1,022	1,037	1,022	1,034	12,000	1,034
2020-01-08	1,037	1,037	1,008	1,013	43,700	1,013
2020-01-07	1,039	1,049	1,035	1,045	23,400	1,045
2020-01-06	1,032	1,052	1,030	1,030	27,900	1,030

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