日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

中央倉庫(9319)の株価時系列情報

中央倉庫(9319)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1990/12/28 1,803 1,803 1,803 1,803 2,994
1990/12/20 1,823 1,823 1,823 1,823 998
1990/12/19 1,823 1,823 1,823 1,823 1,996
1990/12/17 1,803 1,803 1,803 1,803 1,996
1990/12/14 1,904 1,904 1,904 1,904 998
1990/12/11 1,803 1,803 1,803 1,803 1,996
1990/12/05 1,884 1,884 1,854 1,854 2,994
1990/12/04 1,874 1,874 1,874 1,874 2,994
1990/12/03 1,884 1,884 1,854 1,854 2,994
1990/11/29 1,874 1,874 1,874 1,874 998
1990/11/28 1,894 1,894 1,894 1,894 1,996
1990/11/27 1,894 1,894 1,894 1,894 1,996
1990/11/26 1,894 1,894 1,894 1,894 6,987
1990/11/22 1,884 1,884 1,884 1,884 1,996
1990/11/19 1,864 1,894 1,864 1,894 2,994
1990/11/16 1,884 1,884 1,874 1,884 3,992
1990/11/09 1,904 1,954 1,904 1,904 4,991
1990/11/08 1,904 1,904 1,904 1,904 998
1990/11/07 1,954 1,964 1,954 1,954 5,989
1990/11/02 2,004 2,004 2,004 2,004 3,992
1990/11/01 2,074 2,074 2,054 2,054 8,983
1990/10/31 2,074 2,074 2,074 2,074 998
1990/10/30 2,094 2,094 2,094 2,094 1,996
1990/10/25 2,074 2,104 2,074 2,104 4,991
1990/10/24 2,054 2,054 2,024 2,044 6,987
1990/10/23 2,004 2,014 2,004 2,004 9,981
1990/10/22 2,004 2,004 2,004 2,004 998
1990/10/19 2,004 2,004 2,004 2,004 1,996
1990/10/18 1,904 1,904 1,904 1,904 998
1990/10/16 1,894 1,894 1,894 1,894 3,992
1990/10/15 1,894 1,894 1,894 1,894 998
1990/10/12 1,904 1,904 1,884 1,884 4,991
1990/10/09 1,884 1,884 1,884 1,884 998
1990/10/08 1,864 1,864 1,864 1,864 4,991
1990/10/03 1,864 1,864 1,854 1,854 8,983
1990/10/02 1,864 1,864 1,864 1,864 6,987
1990/10/01 1,864 1,864 1,864 1,864 1,996
1990/09/28 1,884 1,904 1,884 1,904 2,994
1990/09/27 1,924 1,924 1,904 1,904 7,985
1990/09/26 2,004 2,004 1,984 1,984 8,983
1990/09/25 2,034 2,034 2,034 2,034 4,991
1990/09/21 2,064 2,064 2,064 2,064 5,989
1990/09/20 2,074 2,084 2,074 2,084 12,975
1990/09/19 2,054 2,084 2,054 2,064 22,957
1990/09/18 2,044 2,064 2,044 2,064 17,966
1990/09/17 2,014 2,044 2,014 2,044 2,994
1990/09/12 2,004 2,004 2,004 2,004 998
1990/09/11 2,004 2,004 2,004 2,004 1,996
1990/09/10 2,044 2,044 2,024 2,044 8,983
1990/09/05 2,064 2,064 2,064 2,064 1,996
1990/09/03 2,174 2,174 2,174 2,174 998
1990/08/31 2,154 2,154 2,154 2,154 998
1990/08/30 2,114 2,174 2,114 2,174 4,991
1990/08/29 2,174 2,174 2,174 2,174 3,992
1990/08/28 2,054 2,204 2,054 2,204 22,957
1990/08/22 2,204 2,204 2,204 2,204 1,996
1990/08/21 2,244 2,254 2,244 2,254 1,996
1990/08/20 2,244 2,244 2,244 2,244 998
1990/08/17 2,244 2,244 2,244 2,244 998
1990/08/16 2,324 2,324 2,304 2,304 11,977
1990/08/14 2,234 2,304 2,234 2,304 25,951
1990/08/13 2,304 2,304 2,304 2,304 2,994
1990/08/10 2,304 2,304 2,304 2,304 5,989
1990/08/09 2,304 2,304 2,304 2,304 4,991
1990/08/08 2,104 2,254 2,104 2,254 6,987
1990/08/06 2,364 2,364 2,344 2,344 5,989
1990/08/03 2,415 2,415 2,354 2,354 11,977
1990/08/02 2,465 2,465 2,435 2,455 9,981
1990/08/01 2,425 2,455 2,425 2,455 1,996
1990/07/31 2,415 2,415 2,415 2,415 2,994
1990/07/27 2,415 2,415 2,415 2,415 998
1990/07/25 2,455 2,455 2,415 2,415 1,996
1990/07/24 2,485 2,485 2,455 2,455 5,989
1990/07/23 2,495 2,495 2,495 2,495 5,989
1990/07/19 2,505 2,505 2,425 2,505 10,979
1990/07/18 2,505 2,505 2,505 2,505 5,989
1990/07/17 2,565 2,565 2,525 2,555 16,968
1990/07/16 2,575 2,575 2,555 2,575 24,953
1990/07/13 2,575 2,575 2,555 2,565 15,970
1990/07/12 2,555 2,555 2,545 2,555 10,979
1990/07/11 2,585 2,595 2,575 2,575 38,926
1990/07/10 2,595 2,635 2,585 2,585 103,803
1990/07/09 2,475 2,555 2,445 2,555 86,835
1990/07/06 2,304 2,425 2,304 2,405 72,862
1990/07/05 2,304 2,304 2,294 2,304 30,941
1990/07/04 2,294 2,294 2,294 2,294 1,996
1990/07/03 2,294 2,304 2,294 2,294 8,983
1990/07/02 2,284 2,294 2,284 2,284 20,960
1990/06/29 2,304 2,304 2,294 2,294 5,989
1990/06/28 2,314 2,314 2,294 2,294 4,991
1990/06/27 2,254 2,274 2,254 2,254 8,983
1990/06/26 2,274 2,274 2,254 2,254 9,981
1990/06/25 2,274 2,304 2,274 2,274 4,991
1990/06/22 2,274 2,274 2,274 2,274 1,996
1990/06/21 2,324 2,324 2,304 2,304 27,947
1990/06/20 2,324 2,324 2,294 2,314 16,968
1990/06/19 2,334 2,334 2,314 2,314 23,955
1990/06/18 2,314 2,324 2,304 2,324 30,941
1990/06/15 2,304 2,304 2,304 2,304 8,983
1990/06/14 2,304 2,304 2,304 2,304 3,992
1990/06/13 2,304 2,304 2,304 2,304 998
1990/06/12 2,314 2,314 2,304 2,304 2,994
1990/06/11 2,334 2,334 2,334 2,334 3,992
1990/06/08 2,344 2,344 2,334 2,334 6,987
1990/06/07 2,334 2,385 2,334 2,334 27,947
1990/06/05 2,314 2,314 2,314 2,314 998
1990/06/04 2,364 2,364 2,364 2,364 998
1990/06/01 2,374 2,385 2,354 2,374 7,985
1990/05/30 2,354 2,385 2,354 2,385 1,996
1990/05/29 2,354 2,374 2,354 2,354 5,989
1990/05/28 2,385 2,405 2,304 2,354 63,879
1990/05/25 2,374 2,374 2,374 2,374 998
1990/05/24 2,304 2,405 2,304 2,385 49,905
1990/05/23 2,244 2,304 2,244 2,294 15,970
1990/05/22 2,194 2,254 2,194 2,254 21,958
1990/05/21 2,174 2,204 2,154 2,194 4,991
1990/05/18 2,144 2,174 2,144 2,154 26,949
1990/05/17 2,134 2,154 2,134 2,154 4,991
1990/05/16 2,124 2,124 2,104 2,124 7,985
1990/05/15 2,124 2,124 2,124 2,124 1,996
1990/05/14 2,104 2,124 2,104 2,124 7,985
1990/05/11 2,104 2,104 2,104 2,104 998
1990/05/10 2,124 2,124 2,124 2,124 998
1990/05/08 2,104 2,104 2,104 2,104 5,989
1990/05/07 2,004 2,074 2,004 2,074 19,962
1990/05/02 1,934 2,004 1,934 2,004 14,972
1990/05/01 1,934 1,934 1,934 1,934 998
1990/04/27 1,934 1,934 1,934 1,934 998
1990/04/25 1,904 1,934 1,864 1,934 5,989
1990/04/23 1,944 1,944 1,944 1,944 998
1990/04/20 1,944 1,944 1,944 1,944 998
1990/04/19 1,944 1,944 1,934 1,944 7,985
1990/04/18 1,954 1,954 1,954 1,954 1,996
1990/04/17 1,854 1,914 1,854 1,914 2,994
1990/04/16 1,904 1,904 1,864 1,864 2,994
1990/04/13 1,944 1,954 1,944 1,944 3,992
1990/04/12 1,944 1,954 1,934 1,954 6,987
1990/04/11 1,954 1,954 1,954 1,954 998
1990/04/05 1,803 1,803 1,803 1,803 6,987
1990/04/04 1,964 1,994 1,964 1,994 1,996
1990/04/03 1,924 2,004 1,924 2,004 4,991
1990/04/02 2,054 2,054 2,054 2,054 5,989
1990/03/30 2,054 2,054 2,054 2,054 3,992
1990/03/27 2,004 2,004 2,004 2,004 998
1990/03/26 2,064 2,064 2,054 2,054 9,981
1990/03/23 2,004 2,054 2,004 2,054 12,975
1990/03/22 2,034 2,034 2,034 2,034 2,994
1990/03/20 2,164 2,164 2,144 2,154 6,987
1990/03/19 2,164 2,164 2,164 2,164 998
1990/03/15 2,164 2,164 2,164 2,164 3,992
1990/03/14 2,254 2,254 2,254 2,254 9,981
1990/03/13 2,254 2,254 2,254 2,254 1,996
1990/03/12 2,284 2,284 2,284 2,284 4,991
1990/03/09 2,264 2,264 2,264 2,264 2,994
1990/03/08 2,234 2,234 2,204 2,204 6,987
1990/03/07 2,284 2,284 2,254 2,254 6,987
1990/03/05 2,294 2,294 2,294 2,294 998
1990/03/01 2,204 2,244 2,204 2,244 7,985
1990/02/28 2,184 2,204 2,184 2,204 8,983
1990/02/26 2,254 2,254 2,204 2,204 19,962
1990/02/23 2,274 2,274 2,274 2,274 14,972
1990/02/22 2,274 2,274 2,274 2,274 3,992
1990/02/21 2,274 2,274 2,274 2,274 1,996
1990/02/20 2,334 2,334 2,314 2,314 11,977
1990/02/19 2,334 2,334 2,334 2,334 4,991
1990/02/16 2,294 2,334 2,294 2,304 5,989
1990/02/15 2,344 2,344 2,314 2,314 5,989
1990/02/14 2,344 2,354 2,344 2,354 8,983
1990/02/13 2,274 2,344 2,264 2,344 60,885
1990/02/09 2,224 2,264 2,224 2,254 22,957
1990/02/08 2,204 2,244 2,204 2,244 3,992
1990/02/07 2,224 2,234 2,224 2,224 11,977
1990/02/06 2,284 2,284 2,244 2,244 10,979
1990/02/05 2,304 2,304 2,304 2,304 998
1990/02/02 2,304 2,304 2,234 2,304 21,958
1990/02/01 2,304 2,304 2,304 2,304 11,977
1990/01/31 2,254 2,274 2,244 2,244 21,958
1990/01/30 2,244 2,254 2,244 2,254 5,989
1990/01/29 2,264 2,264 2,194 2,194 12,975
1990/01/26 2,254 2,264 2,244 2,264 14,972
1990/01/25 2,264 2,264 2,254 2,254 9,981
1990/01/24 2,264 2,264 2,264 2,264 4,991
1990/01/23 2,294 2,294 2,264 2,264 25,951
1990/01/22 2,284 2,304 2,264 2,294 18,964
1990/01/19 2,234 2,264 2,224 2,264 8,983
1990/01/18 2,274 2,274 2,224 2,254 25,951
1990/01/17 2,244 2,274 2,234 2,254 87,834
1990/01/16 2,274 2,274 2,194 2,234 93,822
1990/01/12 2,224 2,304 2,224 2,274 24,953
1990/01/11 2,204 2,224 2,204 2,224 21,958
1990/01/10 2,204 2,204 2,174 2,174 34,934
1990/01/09 2,214 2,214 2,184 2,204 45,913
1990/01/08 2,054 2,184 2,054 2,174 33,936
1990/01/05 2,034 2,054 2,034 2,054 2,994
1990/01/04 2,004 2,024 2,004 2,024 1,996

このページの先頭へ