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
2004/12/28 1,195 1,195 1,195 1,195 1,000
2004/12/27 1,195 1,195 1,195 1,195 1,000
2004/12/24 1,195 1,195 1,195 1,195 1,000
2004/12/22 1,195 1,195 1,195 1,195 1,000
2004/12/21 1,191 1,191 1,191 1,191 1,000
2004/12/20 1,191 1,191 1,191 1,191 2,000
2004/12/17 1,191 1,191 1,191 1,191 1,000
2004/12/16 1,190 1,190 1,190 1,190 2,000
2004/12/14 1,190 1,190 1,190 1,190 1,000
2004/12/10 1,212 1,212 1,180 1,200 19,000
2004/12/09 1,212 1,212 1,211 1,211 4,000
2004/12/08 1,211 1,211 1,211 1,211 2,000
2004/12/07 1,200 1,211 1,200 1,211 10,000
2004/12/06 1,200 1,200 1,200 1,200 1,000
2004/12/03 1,200 1,200 1,200 1,200 15,000
2004/12/02 1,200 1,200 1,200 1,200 2,000
2004/12/01 1,200 1,200 1,200 1,200 1,000
2004/11/30 1,200 1,200 1,200 1,200 6,000
2004/11/29 1,200 1,200 1,200 1,200 1,000
2004/11/26 1,199 1,200 1,199 1,200 2,000
2004/11/25 1,200 1,200 1,200 1,200 1,000
2004/11/24 1,199 1,200 1,199 1,200 2,000
2004/11/18 1,200 1,200 1,200 1,200 2,000
2004/11/17 1,200 1,200 1,200 1,200 5,000
2004/11/16 1,190 1,200 1,180 1,180 8,000
2004/11/12 1,200 1,200 1,200 1,200 2,000
2004/11/11 1,200 1,200 1,200 1,200 1,000
2004/11/09 1,190 1,200 1,190 1,200 3,000
2004/11/08 1,170 1,170 1,170 1,170 3,000
2004/11/05 1,189 1,190 1,189 1,190 15,000
2004/11/04 1,191 1,191 1,150 1,160 8,000
2004/11/02 1,180 1,180 1,140 1,140 2,000
2004/11/01 1,190 1,190 1,190 1,190 1,000
2004/10/29 1,170 1,170 1,170 1,170 1,000
2004/10/28 1,170 1,170 1,170 1,170 1,000
2004/10/26 1,190 1,190 1,190 1,190 1,000
2004/10/22 1,200 1,200 1,190 1,190 3,000
2004/10/21 1,200 1,200 1,200 1,200 1,000
2004/10/19 1,200 1,200 1,200 1,200 2,000
2004/10/18 1,200 1,200 1,200 1,200 1,000
2004/10/13 1,200 1,200 1,200 1,200 2,000
2004/10/12 1,200 1,200 1,200 1,200 2,000
2004/10/08 1,201 1,201 1,200 1,200 5,000
2004/10/07 1,200 1,200 1,200 1,200 3,000
2004/10/06 1,202 1,202 1,202 1,202 1,000
2004/10/05 1,202 1,202 1,202 1,202 1,000
2004/10/04 1,224 1,224 1,202 1,202 3,000
2004/10/01 1,224 1,224 1,224 1,224 1,000
2004/09/29 1,261 1,261 1,261 1,261 1,000
2004/09/27 1,300 1,300 1,300 1,300 2,000
2004/09/24 1,300 1,300 1,300 1,300 1,000
2004/09/17 1,200 1,200 1,200 1,200 1,000
2004/09/16 1,200 1,200 1,200 1,200 4,000
2004/09/15 1,200 1,200 1,200 1,200 1,000
2004/09/13 1,155 1,155 1,150 1,150 5,000
2004/09/03 1,124 1,124 1,124 1,124 1,000
2004/08/31 1,150 1,150 1,150 1,150 2,000
2004/08/27 1,150 1,150 1,150 1,150 2,000
2004/08/25 1,150 1,150 1,150 1,150 1,000
2004/08/24 1,150 1,150 1,150 1,150 3,000
2004/08/23 1,150 1,150 1,070 1,070 3,000
2004/08/20 1,150 1,150 1,150 1,150 2,000
2004/08/18 1,150 1,150 1,150 1,150 4,000
2004/08/17 1,150 1,150 1,150 1,150 1,000
2004/08/13 1,150 1,150 1,150 1,150 1,000
2004/08/12 1,150 1,150 1,150 1,150 1,000
2004/08/10 1,150 1,150 1,150 1,150 1,000
2004/08/09 1,150 1,150 1,150 1,150 1,000
2004/08/06 1,150 1,150 1,150 1,150 1,000
2004/08/05 1,150 1,150 1,150 1,150 1,000
2004/08/04 1,140 1,140 1,140 1,140 2,000
2004/08/03 1,150 1,150 1,150 1,150 1,000
2004/08/02 1,150 1,150 1,140 1,140 3,000
2004/07/30 1,140 1,140 1,140 1,140 1,000
2004/07/29 1,150 1,150 1,150 1,150 1,000
2004/07/27 1,150 1,150 1,150 1,150 1,000
2004/07/26 1,155 1,155 1,150 1,150 6,000
2004/07/21 1,155 1,155 1,155 1,155 1,000
2004/07/20 1,190 1,190 1,190 1,190 2,000
2004/07/16 1,190 1,190 1,190 1,190 1,000
2004/07/15 1,200 1,200 1,190 1,190 7,000
2004/07/14 1,200 1,200 1,200 1,200 2,000
2004/07/13 1,200 1,200 1,200 1,200 2,000
2004/07/12 1,180 1,180 1,180 1,180 2,000
2004/07/09 1,180 1,200 1,180 1,200 5,000
2004/07/06 1,160 1,160 1,150 1,150 3,000
2004/07/05 1,185 1,185 1,185 1,185 2,000
2004/07/02 1,210 1,210 1,210 1,210 2,000
2004/07/01 1,210 1,210 1,210 1,210 1,000
2004/06/30 1,210 1,210 1,210 1,210 1,000
2004/06/29 1,210 1,210 1,210 1,210 5,000
2004/06/28 1,210 1,210 1,210 1,210 2,000
2004/06/25 1,210 1,210 1,210 1,210 3,000
2004/06/24 1,220 1,230 1,210 1,210 6,000
2004/06/23 1,210 1,210 1,210 1,210 1,000
2004/06/22 1,210 1,210 1,210 1,210 1,000
2004/06/21 1,200 1,200 1,200 1,200 1,000
2004/06/18 1,200 1,200 1,200 1,200 3,000
2004/06/16 1,200 1,200 1,200 1,200 1,000
2004/06/15 1,200 1,220 1,200 1,220 12,000
2004/06/11 1,200 1,200 1,190 1,200 5,000
2004/06/09 1,185 1,185 1,185 1,185 1,000
2004/06/08 1,200 1,200 1,200 1,200 2,000
2004/06/04 1,200 1,200 1,200 1,200 7,000
2004/06/02 1,190 1,200 1,190 1,200 2,000
2004/05/31 1,170 1,200 1,170 1,200 10,000
2004/05/28 1,171 1,172 1,171 1,172 3,000
2004/05/27 1,200 1,200 1,170 1,170 3,000
2004/05/26 1,160 1,200 1,160 1,200 26,000
2004/05/25 1,170 1,170 1,170 1,170 4,000
2004/05/24 1,170 1,170 1,170 1,170 1,000
2004/05/21 1,120 1,170 1,060 1,170 17,000
2004/05/20 1,096 1,100 1,096 1,100 15,000
2004/05/19 1,096 1,096 1,096 1,096 1,000
2004/05/18 1,100 1,130 1,100 1,130 11,000
2004/05/17 1,100 1,100 1,100 1,100 2,000
2004/05/14 1,120 1,120 1,120 1,120 7,000
2004/05/07 1,120 1,120 1,120 1,120 1,000
2004/05/06 1,150 1,150 1,150 1,150 1,000
2004/04/28 1,170 1,170 1,170 1,170 3,000
2004/04/27 1,180 1,180 1,170 1,170 8,000
2004/04/26 1,190 1,190 1,190 1,190 2,000
2004/04/14 1,200 1,200 1,200 1,200 2,000
2004/04/13 1,219 1,220 1,215 1,220 3,000
2004/04/12 1,190 1,190 1,190 1,190 1,000
2004/04/09 1,130 1,190 1,130 1,190 2,000
2004/04/08 1,190 1,190 1,190 1,190 1,000
2004/04/07 1,200 1,200 1,190 1,190 7,000
2004/04/06 1,220 1,220 1,190 1,190 12,000
2004/04/05 1,190 1,230 1,190 1,230 4,000
2004/04/02 1,180 1,180 1,150 1,150 4,000
2004/04/01 1,200 1,200 1,200 1,200 7,000
2004/03/31 1,130 1,160 1,130 1,160 2,000
2004/03/30 1,120 1,160 1,120 1,160 6,000
2004/03/29 1,128 1,130 1,128 1,130 11,000
2004/03/26 1,164 1,168 1,164 1,168 6,000
2004/03/25 1,188 1,190 1,188 1,190 3,000
2004/03/24 1,171 1,188 1,170 1,188 5,000
2004/03/23 1,130 1,180 1,130 1,170 10,000
2004/03/22 1,170 1,235 1,170 1,230 9,000
2004/03/19 1,101 1,170 1,101 1,170 8,000
2004/03/18 1,101 1,101 1,090 1,090 18,000
2004/03/17 1,091 1,091 1,091 1,091 2,000
2004/03/16 1,140 1,150 1,090 1,090 4,000
2004/03/15 1,150 1,150 1,150 1,150 1,000
2004/03/12 1,174 1,174 1,150 1,150 5,000
2004/03/11 1,160 1,190 1,160 1,175 9,000
2004/03/10 1,170 1,170 1,160 1,160 6,000
2004/03/09 1,170 1,170 1,170 1,170 3,000
2004/03/08 1,170 1,170 1,170 1,170 2,000
2004/03/05 1,178 1,190 1,170 1,170 10,000
2004/03/04 1,178 1,178 1,178 1,178 5,000
2004/03/03 1,190 1,200 1,171 1,178 16,000
2004/03/02 1,160 1,200 1,160 1,200 14,000
2004/03/01 1,163 1,163 1,130 1,130 3,000
2004/02/27 1,100 1,103 1,081 1,103 5,000
2004/02/26 1,051 1,080 1,051 1,080 2,000
2004/02/25 1,080 1,080 1,050 1,050 11,000
2004/02/24 1,080 1,099 1,080 1,080 10,000
2004/02/23 1,060 1,080 1,060 1,080 2,000
2004/02/20 1,160 1,160 1,160 1,160 2,000
2004/02/19 1,160 1,165 1,160 1,160 22,000
2004/02/18 1,161 1,300 1,160 1,160 23,000
2004/02/17 1,060 1,120 1,025 1,120 15,000
2004/02/16 1,000 1,025 1,000 1,025 14,000
2004/02/13 1,021 1,035 1,000 1,025 15,000
2004/02/12 1,125 1,125 1,121 1,121 9,000
2004/02/10 1,120 1,121 1,120 1,121 31,000
2004/02/09 1,120 1,120 1,120 1,120 2,000
2004/02/06 1,000 1,060 1,000 1,060 12,000
2004/02/05 965 975 965 975 4,000
2004/02/04 970 975 960 965 12,000
2004/02/03 970 970 970 970 10,000
2004/02/02 950 970 950 970 6,000
2004/01/30 910 965 910 965 14,000
2004/01/29 929 930 910 910 8,000
2004/01/28 900 930 900 901 7,000
2004/01/27 930 930 900 900 2,000
2004/01/26 840 850 840 850 3,000
2004/01/23 830 830 830 830 18,000
2004/01/22 830 830 830 830 7,000
2004/01/21 825 830 825 830 4,000
2004/01/20 815 820 815 816 8,000
2004/01/19 800 828 800 815 13,000
2004/01/16 751 751 750 750 2,000
2004/01/15 735 735 735 735 1,000
2004/01/14 735 735 735 735 3,000
2004/01/13 735 735 735 735 1,000
2004/01/06 826 826 816 816 3,000

このページの先頭へ