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 |
---|---|---|---|---|---|
1998/12/29 | 561 | 561 | 561 | 561 | 5,000 |
1998/12/28 | 561 | 561 | 561 | 561 | 1,000 |
1998/12/25 | 561 | 561 | 561 | 561 | 5,000 |
1998/12/21 | 560 | 561 | 560 | 561 | 2,000 |
1998/12/17 | 560 | 560 | 560 | 560 | 1,000 |
1998/12/07 | 560 | 560 | 557 | 557 | 5,000 |
1998/12/03 | 560 | 560 | 560 | 560 | 1,000 |
1998/11/30 | 557 | 557 | 557 | 557 | 3,000 |
1998/11/26 | 550 | 550 | 550 | 550 | 1,000 |
1998/11/24 | 560 | 560 | 550 | 550 | 11,000 |
1998/11/19 | 560 | 560 | 560 | 560 | 12,000 |
1998/11/11 | 560 | 560 | 560 | 560 | 12,000 |
1998/11/10 | 569 | 569 | 569 | 569 | 2,000 |
1998/11/09 | 569 | 569 | 569 | 569 | 7,000 |
1998/11/04 | 569 | 569 | 569 | 569 | 2,000 |
1998/10/29 | 570 | 570 | 570 | 570 | 7,000 |
1998/10/28 | 570 | 570 | 570 | 570 | 1,000 |
1998/10/27 | 570 | 570 | 570 | 570 | 9,000 |
1998/10/26 | 570 | 570 | 570 | 570 | 2,000 |
1998/10/23 | 570 | 570 | 570 | 570 | 3,000 |
1998/10/22 | 569 | 570 | 569 | 570 | 6,000 |
1998/10/12 | 570 | 570 | 570 | 570 | 1,000 |
1998/10/09 | 570 | 570 | 570 | 570 | 1,000 |
1998/10/08 | 573 | 573 | 570 | 570 | 11,000 |
1998/10/07 | 573 | 580 | 573 | 580 | 5,000 |
1998/10/05 | 573 | 573 | 573 | 573 | 1,000 |
1998/09/30 | 630 | 630 | 630 | 630 | 1,000 |
1998/09/28 | 580 | 600 | 570 | 590 | 9,000 |
1998/09/21 | 590 | 590 | 590 | 590 | 4,000 |
1998/09/11 | 600 | 600 | 600 | 600 | 1,000 |
1998/09/10 | 599 | 599 | 599 | 599 | 49,000 |
1998/09/07 | 620 | 620 | 600 | 600 | 2,000 |
1998/09/03 | 620 | 620 | 620 | 620 | 2,000 |
1998/09/01 | 630 | 630 | 620 | 620 | 3,000 |
1998/08/28 | 630 | 630 | 630 | 630 | 6,000 |
1998/08/24 | 630 | 630 | 630 | 630 | 2,000 |
1998/08/21 | 630 | 630 | 630 | 630 | 5,000 |
1998/08/17 | 630 | 630 | 630 | 630 | 2,000 |
1998/08/14 | 640 | 640 | 631 | 639 | 8,000 |
1998/08/12 | 658 | 658 | 658 | 658 | 1,000 |
1998/08/10 | 660 | 660 | 660 | 660 | 1,000 |
1998/08/04 | 670 | 670 | 670 | 670 | 3,000 |
1998/07/31 | 675 | 675 | 675 | 675 | 4,000 |
1998/07/30 | 675 | 675 | 675 | 675 | 2,000 |
1998/07/29 | 675 | 675 | 675 | 675 | 7,000 |
1998/07/28 | 675 | 675 | 675 | 675 | 4,000 |
1998/07/27 | 675 | 675 | 675 | 675 | 1,000 |
1998/07/24 | 673 | 673 | 670 | 670 | 6,000 |
1998/07/23 | 671 | 671 | 670 | 670 | 2,000 |
1998/07/22 | 670 | 670 | 670 | 670 | 1,000 |
1998/07/17 | 670 | 670 | 670 | 670 | 1,000 |
1998/07/15 | 635 | 635 | 635 | 635 | 1,000 |
1998/07/13 | 615 | 615 | 615 | 615 | 2,000 |
1998/07/10 | 650 | 650 | 615 | 615 | 9,000 |
1998/07/09 | 680 | 680 | 680 | 680 | 7,000 |
1998/07/08 | 685 | 685 | 680 | 680 | 8,000 |
1998/07/07 | 660 | 680 | 660 | 680 | 2,000 |
1998/07/06 | 635 | 635 | 635 | 635 | 1,000 |
1998/07/03 | 635 | 635 | 630 | 630 | 3,000 |
1998/07/02 | 630 | 630 | 630 | 630 | 1,000 |
1998/07/01 | 630 | 630 | 620 | 620 | 5,000 |
1998/06/26 | 610 | 610 | 610 | 610 | 1,000 |
1998/06/25 | 610 | 610 | 610 | 610 | 2,000 |
1998/06/24 | 607 | 607 | 607 | 607 | 2,000 |
1998/06/17 | 605 | 605 | 600 | 600 | 3,000 |
1998/06/16 | 605 | 605 | 605 | 605 | 1,000 |
1998/06/11 | 590 | 590 | 590 | 590 | 2,000 |
1998/06/10 | 580 | 590 | 580 | 590 | 10,000 |
1998/06/08 | 580 | 580 | 579 | 580 | 6,000 |
1998/06/05 | 580 | 580 | 579 | 579 | 7,000 |
1998/06/02 | 590 | 590 | 590 | 590 | 1,000 |
1998/06/01 | 590 | 590 | 590 | 590 | 6,000 |
1998/05/29 | 590 | 590 | 590 | 590 | 1,000 |
1998/05/28 | 590 | 590 | 590 | 590 | 2,000 |
1998/05/27 | 590 | 590 | 590 | 590 | 5,000 |
1998/05/26 | 590 | 590 | 590 | 590 | 33,000 |
1998/05/25 | 590 | 590 | 590 | 590 | 17,000 |
1998/05/22 | 590 | 590 | 590 | 590 | 15,000 |
1998/05/20 | 590 | 590 | 590 | 590 | 2,000 |
1998/05/14 | 590 | 590 | 590 | 590 | 1,000 |
1998/05/13 | 590 | 590 | 590 | 590 | 1,000 |
1998/05/06 | 590 | 590 | 590 | 590 | 2,000 |
1998/05/01 | 590 | 590 | 590 | 590 | 4,000 |
1998/04/30 | 591 | 591 | 590 | 590 | 10,000 |
1998/04/28 | 590 | 590 | 590 | 590 | 2,000 |
1998/04/27 | 590 | 590 | 590 | 590 | 10,000 |
1998/04/24 | 591 | 592 | 590 | 590 | 8,000 |
1998/04/23 | 597 | 597 | 591 | 591 | 4,000 |
1998/04/22 | 610 | 610 | 600 | 600 | 10,000 |
1998/04/20 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/16 | 611 | 611 | 611 | 611 | 1,000 |
1998/04/15 | 605 | 610 | 605 | 610 | 10,000 |
1998/04/14 | 605 | 605 | 605 | 605 | 6,000 |
1998/04/13 | 644 | 655 | 635 | 655 | 30,000 |
1998/04/10 | 654 | 654 | 654 | 654 | 1,000 |
1998/04/08 | 700 | 700 | 700 | 700 | 5,000 |
1998/04/02 | 728 | 728 | 728 | 728 | 1,000 |
1998/03/26 | 730 | 730 | 730 | 730 | 26,000 |
1998/03/24 | 730 | 730 | 730 | 730 | 1,000 |
1998/03/23 | 730 | 730 | 730 | 730 | 1,000 |
1998/03/20 | 730 | 730 | 730 | 730 | 2,000 |
1998/03/13 | 730 | 730 | 730 | 730 | 4,000 |
1998/03/12 | 729 | 730 | 729 | 730 | 11,000 |
1998/03/09 | 730 | 730 | 730 | 730 | 12,000 |
1998/03/05 | 730 | 730 | 730 | 730 | 3,000 |
1998/03/04 | 730 | 730 | 730 | 730 | 1,000 |
1998/03/02 | 730 | 730 | 730 | 730 | 1,000 |
1998/02/27 | 725 | 725 | 725 | 725 | 1,000 |
1998/02/26 | 720 | 720 | 720 | 720 | 9,000 |
1998/02/25 | 720 | 720 | 720 | 720 | 10,000 |
1998/02/24 | 720 | 720 | 720 | 720 | 4,000 |
1998/02/23 | 725 | 725 | 725 | 725 | 2,000 |
1998/02/19 | 725 | 725 | 725 | 725 | 2,000 |
1998/02/18 | 720 | 725 | 720 | 725 | 3,000 |
1998/02/17 | 720 | 720 | 720 | 720 | 1,000 |
1998/02/16 | 720 | 720 | 720 | 720 | 10,000 |
1998/02/13 | 720 | 720 | 720 | 720 | 4,000 |
1998/02/10 | 715 | 730 | 715 | 720 | 8,000 |
1998/02/09 | 730 | 730 | 715 | 715 | 4,000 |
1998/02/05 | 731 | 731 | 730 | 730 | 7,000 |
1998/02/04 | 738 | 738 | 730 | 730 | 3,000 |
1998/02/03 | 689 | 689 | 689 | 689 | 1,000 |
1998/02/02 | 670 | 671 | 670 | 671 | 2,000 |
1998/01/30 | 678 | 680 | 670 | 670 | 9,000 |
1998/01/29 | 656 | 661 | 656 | 659 | 6,000 |
1998/01/28 | 651 | 652 | 651 | 652 | 2,000 |
1998/01/27 | 620 | 630 | 620 | 630 | 6,000 |
1998/01/23 | 600 | 600 | 600 | 600 | 2,000 |
1998/01/19 | 550 | 560 | 550 | 550 | 11,000 |
1998/01/16 | 550 | 560 | 550 | 550 | 15,000 |
1998/01/14 | 550 | 550 | 550 | 550 | 2,000 |
1998/01/09 | 550 | 550 | 550 | 550 | 1,000 |
1998/01/06 | 540 | 540 | 540 | 540 | 5,000 |