9324 安田倉庫(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	980	985	979	984	8,300	984
2021-12-29	984	988	976	985	13,800	985
2021-12-28	978	982	974	982	16,400	982
2021-12-27	979	979	970	976	22,600	976
2021-12-24	973	973	965	971	18,200	971
2021-12-23	968	973	950	967	19,900	967
2021-12-22	969	969	965	968	7,900	968
2021-12-21	973	973	963	967	10,700	967
2021-12-20	979	981	961	961	16,000	961
2021-12-17	980	985	975	985	13,700	985
2021-12-16	979	982	972	980	11,600	980
2021-12-15	978	984	978	979	8,300	979
2021-12-14	975	981	972	981	11,800	981
2021-12-13	982	982	971	977	11,800	977
2021-12-10	989	989	981	982	15,800	982
2021-12-09	980	987	978	987	9,100	987
2021-12-08	985	985	975	984	13,400	984
2021-12-07	968	985	966	985	23,900	985
2021-12-06	997	997	946	960	49,300	960
2021-12-03	974	974	958	970	33,800	970
2021-12-02	939	954	935	935	41,900	935
2021-12-01	931	944	925	938	19,100	938
2021-11-30	937	954	930	930	23,200	930
2021-11-29	951	955	936	936	28,800	936
2021-11-26	967	967	953	953	17,300	953
2021-11-25	961	964	957	957	12,200	957
2021-11-24	961	967	958	961	11,600	961
2021-11-22	957	964	956	957	18,000	957
2021-11-19	953	961	951	959	12,800	959
2021-11-18	949	956	946	948	17,900	948
2021-11-17	958	959	950	950	11,700	950
2021-11-16	956	965	955	960	13,600	960
2021-11-15	963	968	956	956	10,200	956
2021-11-12	952	962	952	961	12,200	961
2021-11-11	952	955	950	951	10,300	951
2021-11-10	957	959	953	955	6,900	955
2021-11-09	965	965	956	957	22,100	957
2021-11-08	966	967	956	961	19,700	961
2021-11-05	985	988	973	973	14,600	973
2021-11-04	983	986	980	986	8,800	986
2021-11-02	987	987	978	983	14,600	983
2021-11-01	978	987	971	987	21,100	987
2021-10-29	971	972	963	969	12,600	969
2021-10-28	963	975	960	975	19,100	975
2021-10-27	972	972	956	962	12,300	962
2021-10-26	970	973	966	971	9,600	971
2021-10-25	966	970	963	963	9,800	963
2021-10-22	961	968	960	964	8,900	964
2021-10-21	975	976	963	963	11,200	963
2021-10-20	978	982	973	975	6,600	975
2021-10-19	983	983	971	974	9,100	974
2021-10-18	982	983	972	983	20,100	983
2021-10-15	954	970	954	970	12,900	970
2021-10-14	960	961	954	954	11,900	954
2021-10-13	969	969	960	960	12,600	960
2021-10-12	978	978	967	971	10,400	971
2021-10-11	978	984	975	984	10,800	984
2021-10-08	972	979	963	976	27,000	976
2021-10-07	958	970	955	957	13,200	957
2021-10-06	957	969	952	964	38,600	964
2021-10-05	953	957	941	947	29,000	947
2021-10-04	958	958	952	958	21,500	958
2021-10-01	960	961	950	952	35,800	952
2021-09-30	971	978	968	969	16,400	969
2021-09-29	976	980	963	971	41,000	971
2021-09-28	996	999	989	997	29,500	997
2021-09-27	1,020	1,022	996	1,001	28,100	1,001
2021-09-24	1,007	1,020	1,003	1,020	32,600	1,020
2021-09-22	1,010	1,010	992	992	18,900	992
2021-09-21	1,000	1,007	994	1,001	37,200	1,001
2021-09-17	1,015	1,025	1,002	1,025	35,000	1,025
2021-09-16	1,024	1,026	1,005	1,012	33,000	1,012
2021-09-15	1,015	1,020	1,006	1,020	23,000	1,020
2021-09-14	1,015	1,020	1,002	1,020	34,900	1,020
2021-09-13	1,008	1,014	1,000	1,014	32,900	1,014
2021-09-10	976	1,008	976	1,008	71,600	1,008
2021-09-09	991	999	976	976	35,500	976
2021-09-08	998	1,003	981	992	105,400	992
2021-09-07	964	975	959	975	52,200	975
2021-09-06	961	962	954	962	43,600	962
2021-09-03	956	962	950	953	33,900	953
2021-09-02	954	954	946	954	12,600	954
2021-09-01	946	954	943	954	19,300	954
2021-08-31	947	951	945	947	11,900	947
2021-08-30	955	958	947	948	24,800	948
2021-08-27	946	950	941	950	12,000	950
2021-08-26	945	946	938	943	16,400	943
2021-08-25	950	952	942	946	14,000	946
2021-08-24	940	950	939	950	24,700	950
2021-08-23	930	941	929	937	61,900	937
2021-08-20	949	950	926	931	60,400	931
2021-08-19	960	960	948	949	52,500	949
2021-08-18	956	961	950	953	45,800	953
2021-08-17	952	960	950	953	32,600	953
2021-08-16	959	959	951	951	18,500	951
2021-08-13	955	959	951	955	12,900	955
2021-08-12	958	958	951	955	6,400	955
2021-08-11	950	956	944	956	15,000	956
2021-08-10	960	961	941	941	51,400	941
2021-08-06	968	968	956	960	6,200	960
2021-08-05	957	968	956	964	14,500	964
2021-08-04	954	965	954	964	13,900	964
2021-08-03	962	962	943	954	27,900	954
2021-08-02	957	966	955	964	24,400	964
2021-07-30	955	959	950	950	16,100	950
2021-07-29	952	962	951	962	15,400	962
2021-07-28	954	957	951	952	7,700	952
2021-07-27	961	962	957	960	12,000	960
2021-07-26	964	964	954	961	19,100	961
2021-07-21	958	958	943	952	20,300	952
2021-07-20	947	948	943	948	16,500	948
2021-07-19	944	954	944	949	25,600	949
2021-07-16	943	950	943	946	8,300	946
2021-07-15	954	956	943	943	27,800	943
2021-07-14	959	962	954	954	9,700	954
2021-07-13	956	962	951	958	24,000	958
2021-07-12	950	954	948	954	16,600	954
2021-07-09	941	949	935	942	50,600	942
2021-07-08	949	954	941	941	25,400	941
2021-07-07	950	955	947	950	15,000	950
2021-07-06	953	956	949	956	6,300	956
2021-07-05	959	959	951	951	10,700	951
2021-07-02	952	959	950	959	19,900	959
2021-07-01	947	951	946	950	21,300	950
2021-06-30	955	955	944	944	27,300	944
2021-06-29	954	957	949	952	24,800	952
2021-06-28	958	962	954	959	27,900	959
2021-06-25	966	967	955	955	32,400	955
2021-06-24	952	962	952	961	10,100	961
2021-06-23	961	964	956	959	28,100	959
2021-06-22	946	960	946	960	21,100	960
2021-06-21	930	945	929	938	33,600	938
2021-06-18	953	955	940	940	21,700	940
2021-06-17	953	956	949	951	17,800	951
2021-06-16	950	960	950	953	36,200	953
2021-06-15	946	950	943	950	9,800	950
2021-06-14	947	948	940	942	13,500	942
2021-06-11	950	950	943	944	24,300	944
2021-06-10	946	950	943	950	11,100	950
2021-06-09	947	953	946	946	14,800	946
2021-06-08	941	952	941	948	16,600	948
2021-06-07	951	951	941	941	19,600	941
2021-06-04	950	950	943	949	24,100	949
2021-06-03	943	950	943	950	24,200	950
2021-06-02	943	948	936	946	19,800	946
2021-06-01	938	945	936	939	30,100	939
2021-05-31	940	942	932	935	18,900	935
2021-05-28	934	941	932	941	25,500	941
2021-05-27	934	938	923	923	31,300	923
2021-05-26	940	940	935	935	19,900	935
2021-05-25	951	951	938	940	32,900	940
2021-05-24	942	951	942	949	10,300	949
2021-05-21	945	946	942	942	7,800	942
2021-05-20	944	950	943	944	18,800	944
2021-05-19	942	948	939	943	14,400	943
2021-05-18	942	948	939	948	10,300	948
2021-05-17	948	950	940	940	17,400	940
2021-05-14	939	950	939	941	19,700	941
2021-05-13	935	943	933	933	22,600	933
2021-05-12	943	951	938	943	24,400	943
2021-05-11	953	955	941	942	32,900	942
2021-05-10	946	959	946	953	29,800	953
2021-05-07	954	958	947	954	20,800	954
2021-05-06	940	951	937	946	34,500	946
2021-04-30	933	948	933	934	33,100	934
2021-04-28	930	943	930	933	27,100	933
2021-04-27	930	942	924	931	56,300	931
2021-04-26	940	940	931	931	23,400	931
2021-04-23	933	942	933	938	59,900	938
2021-04-22	946	946	934	939	20,200	939
2021-04-21	937	939	926	932	59,700	932
2021-04-20	950	952	941	941	31,200	941
2021-04-19	957	960	952	952	59,400	952
2021-04-16	964	964	957	957	11,300	957
2021-04-15	962	967	961	964	10,900	964
2021-04-14	966	966	956	962	14,000	962
2021-04-13	970	973	966	967	13,000	967
2021-04-12	966	973	959	971	31,500	971
2021-04-09	964	964	953	955	33,700	955
2021-04-08	961	962	953	953	57,500	953
2021-04-07	958	973	956	970	20,300	970
2021-04-06	974	974	961	965	35,000	965
2021-04-05	969	976	963	974	25,900	974
2021-04-02	977	978	956	963	71,100	963
2021-04-01	977	980	966	972	53,100	972
2021-03-31	981	983	971	971	59,300	971
2021-03-30	1,000	1,004	976	982	102,500	982
2021-03-29	1,010	1,013	996	1,009	150,700	1,009
2021-03-26	1,009	1,009	997	1,004	130,000	1,004
2021-03-25	995	1,004	985	1,002	53,800	1,002
2021-03-24	1,000	1,001	975	985	78,400	985
2021-03-23	1,021	1,023	1,004	1,004	66,300	1,004
2021-03-22	1,021	1,026	1,006	1,020	82,400	1,020
2021-03-19	1,015	1,026	1,004	1,026	114,800	1,026
2021-03-18	1,036	1,039	1,003	1,015	145,100	1,015
2021-03-17	989	1,010	984	1,010	74,900	1,010
2021-03-16	984	985	978	985	52,500	985
2021-03-15	974	981	971	981	72,600	981
2021-03-12	960	973	958	973	115,400	973
2021-03-11	955	963	953	961	94,300	961
2021-03-10	955	957	951	955	81,400	955
2021-03-09	955	957	951	957	54,000	957
2021-03-08	964	964	950	955	61,100	955
2021-03-05	954	959	945	959	90,200	959
2021-03-04	949	954	945	954	33,700	954
2021-03-03	954	954	945	954	28,800	954
2021-03-02	957	957	945	951	43,900	951
2021-03-01	949	957	943	957	56,800	957
2021-02-26	945	947	937	939	70,600	939
2021-02-25	945	951	940	949	47,500	949
2021-02-24	945	949	936	940	50,900	940
2021-02-22	947	950	945	946	45,200	946
2021-02-19	956	961	947	947	96,500	947
2021-02-18	970	972	959	961	65,600	961
2021-02-17	966	974	964	970	29,600	970
2021-02-16	957	969	957	965	32,100	965
2021-02-15	955	958	952	956	36,200	956
2021-02-12	955	955	949	953	28,100	953
2021-02-10	955	955	950	952	20,600	952
2021-02-09	956	956	947	955	18,800	955
2021-02-08	948	957	941	956	52,900	956
2021-02-05	951	960	935	943	68,500	943
2021-02-04	956	972	951	958	63,200	958
2021-02-03	958	958	945	949	94,800	949
2021-02-02	931	944	926	943	71,500	943
2021-02-01	925	935	921	931	41,600	931
2021-01-29	942	950	930	930	33,400	930
2021-01-28	930	950	930	943	46,300	943
2021-01-27	943	947	934	945	43,100	945
2021-01-26	948	953	928	928	106,100	928
2021-01-25	952	960	950	953	49,000	953
2021-01-22	963	968	952	954	55,900	954
2021-01-21	968	974	964	968	25,300	968
2021-01-20	973	976	962	965	34,500	965
2021-01-19	980	983	973	973	17,500	973
2021-01-18	966	978	966	977	18,400	977
2021-01-15	976	981	963	963	51,800	963
2021-01-14	971	977	961	965	33,600	965
2021-01-13	971	972	964	972	22,800	972
2021-01-12	971	978	966	973	29,200	973
2021-01-08	985	985	972	981	40,000	981
2021-01-07	977	986	975	986	18,600	986
2021-01-06	967	976	963	968	15,000	968
2021-01-05	974	974	963	967	16,600	967
2021-01-04	975	977	954	974	25,800	974

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