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 |
---|---|---|---|---|---|
2010/12/30 | 581 | 583 | 579 | 580 | 5,500 |
2010/12/29 | 582 | 582 | 577 | 578 | 5,300 |
2010/12/28 | 574 | 582 | 574 | 581 | 6,700 |
2010/12/27 | 580 | 583 | 580 | 582 | 7,900 |
2010/12/24 | 578 | 581 | 578 | 580 | 13,700 |
2010/12/22 | 587 | 592 | 575 | 578 | 28,800 |
2010/12/21 | 580 | 587 | 576 | 587 | 22,200 |
2010/12/20 | 567 | 576 | 566 | 576 | 23,200 |
2010/12/17 | 560 | 562 | 559 | 562 | 15,600 |
2010/12/16 | 553 | 558 | 553 | 558 | 17,800 |
2010/12/15 | 547 | 556 | 547 | 553 | 98,500 |
2010/12/14 | 556 | 556 | 551 | 556 | 14,200 |
2010/12/13 | 555 | 566 | 553 | 556 | 7,800 |
2010/12/10 | 558 | 558 | 553 | 553 | 11,400 |
2010/12/09 | 564 | 564 | 550 | 552 | 17,700 |
2010/12/08 | 555 | 563 | 555 | 558 | 10,100 |
2010/12/07 | 552 | 560 | 550 | 553 | 7,100 |
2010/12/06 | 553 | 560 | 552 | 552 | 3,800 |
2010/12/03 | 550 | 555 | 550 | 552 | 3,100 |
2010/12/02 | 550 | 550 | 546 | 550 | 5,000 |
2010/12/01 | 546 | 555 | 541 | 544 | 8,500 |
2010/11/30 | 554 | 563 | 545 | 545 | 12,800 |
2010/11/29 | 549 | 558 | 549 | 552 | 4,000 |
2010/11/26 | 548 | 551 | 547 | 547 | 6,900 |
2010/11/25 | 549 | 550 | 546 | 546 | 7,200 |
2010/11/24 | 546 | 554 | 545 | 548 | 4,900 |
2010/11/22 | 552 | 554 | 548 | 548 | 2,600 |
2010/11/19 | 545 | 555 | 538 | 543 | 25,800 |
2010/11/18 | 545 | 545 | 540 | 540 | 5,800 |
2010/11/17 | 540 | 545 | 540 | 545 | 900 |
2010/11/16 | 540 | 545 | 540 | 545 | 10,000 |
2010/11/15 | 539 | 540 | 539 | 539 | 1,700 |
2010/11/12 | 539 | 539 | 538 | 539 | 2,100 |
2010/11/11 | 539 | 539 | 538 | 539 | 2,300 |
2010/11/10 | 540 | 540 | 539 | 540 | 6,200 |
2010/11/09 | 538 | 538 | 536 | 536 | 1,300 |
2010/11/08 | 532 | 538 | 532 | 538 | 1,400 |
2010/11/05 | 534 | 540 | 531 | 533 | 2,800 |
2010/11/04 | 530 | 535 | 530 | 535 | 1,400 |
2010/11/02 | 528 | 529 | 528 | 529 | 500 |
2010/11/01 | 530 | 535 | 528 | 528 | 800 |
2010/10/29 | 527 | 527 | 527 | 527 | 2,800 |
2010/10/28 | 535 | 535 | 530 | 535 | 1,000 |
2010/10/27 | 540 | 540 | 535 | 535 | 1,900 |
2010/10/26 | 525 | 544 | 523 | 544 | 10,100 |
2010/10/25 | 519 | 530 | 519 | 525 | 8,300 |
2010/10/22 | 540 | 540 | 536 | 539 | 14,100 |
2010/10/21 | 544 | 544 | 539 | 539 | 4,300 |
2010/10/20 | 541 | 548 | 541 | 548 | 1,600 |
2010/10/19 | 545 | 545 | 541 | 541 | 1,800 |
2010/10/18 | 550 | 550 | 545 | 545 | 1,200 |
2010/10/15 | 556 | 560 | 546 | 549 | 10,400 |
2010/10/14 | 560 | 560 | 556 | 557 | 400 |
2010/10/13 | 559 | 561 | 558 | 561 | 1,000 |
2010/10/12 | 563 | 563 | 560 | 561 | 800 |
2010/10/08 | 565 | 565 | 555 | 563 | 3,000 |
2010/10/07 | 566 | 572 | 566 | 572 | 400 |
2010/10/06 | 566 | 566 | 565 | 565 | 200 |
2010/10/05 | 570 | 573 | 566 | 566 | 1,000 |
2010/10/04 | 570 | 575 | 567 | 570 | 600 |
2010/10/01 | 570 | 580 | 561 | 570 | 7,200 |
2010/09/30 | 575 | 575 | 570 | 570 | 2,000 |
2010/09/29 | 574 | 575 | 574 | 575 | 600 |
2010/09/28 | 577 | 577 | 572 | 575 | 900 |
2010/09/27 | 586 | 586 | 578 | 579 | 4,000 |
2010/09/24 | 576 | 592 | 575 | 585 | 6,200 |
2010/09/22 | 580 | 580 | 574 | 575 | 2,600 |
2010/09/21 | 575 | 582 | 575 | 582 | 400 |
2010/09/17 | 576 | 577 | 572 | 572 | 3,200 |
2010/09/16 | 577 | 583 | 576 | 576 | 1,600 |
2010/09/15 | 574 | 584 | 574 | 584 | 700 |
2010/09/14 | 575 | 576 | 573 | 575 | 2,600 |
2010/09/13 | 578 | 580 | 568 | 575 | 8,300 |
2010/09/10 | 571 | 576 | 571 | 576 | 5,800 |
2010/09/09 | 578 | 588 | 578 | 579 | 500 |
2010/09/08 | 578 | 578 | 578 | 578 | 200 |
2010/09/07 | 580 | 581 | 580 | 580 | 300 |
2010/09/06 | 579 | 587 | 579 | 583 | 300 |
2010/09/03 | 585 | 585 | 579 | 579 | 5,800 |
2010/09/02 | 574 | 577 | 571 | 577 | 8,600 |
2010/09/01 | 584 | 584 | 584 | 584 | 200 |
2010/08/31 | 584 | 584 | 583 | 583 | 200 |
2010/08/30 | 585 | 593 | 584 | 585 | 500 |
2010/08/27 | 590 | 590 | 588 | 588 | 3,800 |
2010/08/26 | 586 | 600 | 584 | 600 | 2,400 |
2010/08/25 | 584 | 584 | 583 | 584 | 300 |
2010/08/24 | 583 | 585 | 583 | 584 | 800 |
2010/08/23 | 586 | 588 | 583 | 584 | 1,600 |
2010/08/20 | 585 | 588 | 585 | 588 | 600 |
2010/08/19 | 585 | 586 | 585 | 586 | 400 |
2010/08/18 | 594 | 594 | 585 | 585 | 2,400 |
2010/08/17 | 588 | 588 | 588 | 588 | 200 |
2010/08/16 | 588 | 588 | 588 | 588 | 200 |
2010/08/13 | 586 | 602 | 586 | 587 | 1,500 |
2010/08/12 | 585 | 590 | 585 | 590 | 400 |
2010/08/11 | 591 | 591 | 587 | 587 | 1,700 |
2010/08/10 | 598 | 600 | 590 | 590 | 2,200 |
2010/08/09 | 598 | 598 | 598 | 598 | 300 |
2010/08/06 | 600 | 606 | 598 | 598 | 800 |
2010/08/05 | 598 | 600 | 598 | 600 | 200 |
2010/08/04 | 600 | 610 | 597 | 597 | 400 |
2010/08/03 | 600 | 601 | 600 | 601 | 200 |
2010/08/02 | 604 | 604 | 600 | 600 | 1,300 |
2010/07/30 | 598 | 604 | 594 | 604 | 1,800 |
2010/07/29 | 600 | 613 | 595 | 598 | 2,000 |
2010/07/28 | 598 | 600 | 598 | 600 | 200 |
2010/07/27 | 608 | 608 | 601 | 601 | 9,300 |
2010/07/26 | 595 | 618 | 595 | 618 | 2,700 |
2010/07/23 | 586 | 595 | 586 | 595 | 900 |
2010/07/22 | 585 | 589 | 583 | 583 | 800 |
2010/07/21 | 583 | 585 | 582 | 585 | 2,200 |
2010/07/20 | 601 | 602 | 582 | 582 | 4,200 |
2010/07/16 | 605 | 608 | 600 | 601 | 4,800 |
2010/07/15 | 606 | 608 | 606 | 608 | 1,200 |
2010/07/14 | 608 | 608 | 606 | 608 | 5,500 |
2010/07/13 | 608 | 610 | 606 | 608 | 2,700 |
2010/07/12 | 607 | 609 | 607 | 608 | 1,500 |
2010/07/09 | 606 | 611 | 606 | 609 | 2,700 |
2010/07/08 | 609 | 615 | 609 | 611 | 700 |
2010/07/07 | 612 | 618 | 608 | 611 | 1,800 |
2010/07/06 | 610 | 610 | 610 | 610 | 400 |
2010/07/05 | 615 | 619 | 612 | 612 | 1,200 |
2010/07/02 | 607 | 615 | 607 | 615 | 1,400 |
2010/07/01 | 616 | 616 | 601 | 607 | 9,500 |
2010/06/30 | 615 | 626 | 615 | 616 | 1,500 |
2010/06/29 | 625 | 630 | 617 | 630 | 7,100 |
2010/06/28 | 633 | 633 | 625 | 625 | 2,500 |
2010/06/25 | 640 | 640 | 634 | 635 | 4,500 |
2010/06/24 | 635 | 641 | 635 | 640 | 400 |
2010/06/23 | 635 | 635 | 632 | 635 | 2,800 |
2010/06/22 | 644 | 644 | 636 | 643 | 11,600 |
2010/06/21 | 635 | 644 | 635 | 644 | 1,900 |
2010/06/18 | 635 | 646 | 635 | 635 | 700 |
2010/06/17 | 635 | 635 | 632 | 632 | 400 |
2010/06/16 | 634 | 635 | 634 | 634 | 600 |
2010/06/15 | 628 | 634 | 628 | 634 | 600 |
2010/06/14 | 625 | 625 | 625 | 625 | 200 |
2010/06/11 | 620 | 625 | 620 | 625 | 400 |
2010/06/10 | 630 | 635 | 619 | 619 | 300 |
2010/06/09 | 626 | 626 | 622 | 622 | 1,100 |
2010/06/08 | 626 | 626 | 626 | 626 | 400 |
2010/06/07 | 635 | 635 | 635 | 635 | 100 |
2010/06/04 | 639 | 639 | 639 | 639 | 200 |
2010/06/03 | 626 | 657 | 626 | 635 | 2,800 |
2010/06/02 | 628 | 628 | 628 | 628 | 400 |
2010/06/01 | 630 | 630 | 630 | 630 | 2,100 |
2010/05/31 | 630 | 630 | 630 | 630 | 1,100 |
2010/05/28 | 630 | 630 | 627 | 627 | 1,000 |
2010/05/27 | 625 | 626 | 624 | 625 | 5,200 |
2010/05/26 | 620 | 625 | 612 | 625 | 1,500 |
2010/05/25 | 625 | 625 | 611 | 611 | 6,300 |
2010/05/24 | 630 | 630 | 625 | 625 | 2,100 |
2010/05/21 | 625 | 630 | 625 | 630 | 2,400 |
2010/05/20 | 630 | 630 | 625 | 625 | 6,100 |
2010/05/19 | 622 | 625 | 622 | 625 | 400 |
2010/05/18 | 623 | 647 | 623 | 647 | 1,100 |
2010/05/17 | 622 | 625 | 620 | 620 | 15,500 |
2010/05/14 | 631 | 631 | 622 | 622 | 1,100 |
2010/05/13 | 630 | 640 | 630 | 640 | 1,200 |
2010/05/12 | 638 | 638 | 631 | 631 | 1,000 |
2010/05/11 | 638 | 638 | 638 | 638 | 1,000 |
2010/05/10 | 640 | 640 | 638 | 638 | 700 |
2010/05/07 | 631 | 640 | 630 | 631 | 600 |
2010/05/06 | 645 | 645 | 645 | 645 | 3,800 |
2010/04/30 | 645 | 656 | 645 | 648 | 9,300 |
2010/04/28 | 645 | 645 | 645 | 645 | 500 |
2010/04/27 | 644 | 645 | 642 | 645 | 800 |
2010/04/26 | 640 | 648 | 640 | 640 | 8,900 |
2010/04/23 | 635 | 640 | 635 | 640 | 3,300 |
2010/04/22 | 633 | 636 | 633 | 636 | 1,300 |
2010/04/21 | 630 | 639 | 628 | 635 | 6,500 |
2010/04/20 | 642 | 642 | 625 | 638 | 10,800 |
2010/04/19 | 650 | 655 | 622 | 623 | 9,300 |
2010/04/16 | 656 | 660 | 655 | 655 | 4,200 |
2010/04/15 | 660 | 670 | 660 | 662 | 1,100 |
2010/04/14 | 654 | 661 | 647 | 647 | 2,700 |
2010/04/13 | 660 | 660 | 660 | 660 | 900 |
2010/04/12 | 660 | 660 | 660 | 660 | 400 |
2010/04/09 | 670 | 670 | 670 | 670 | 100 |
2010/04/08 | 670 | 670 | 670 | 670 | 600 |
2010/04/07 | 670 | 670 | 670 | 670 | 2,200 |
2010/04/06 | 670 | 675 | 670 | 670 | 7,500 |
2010/04/05 | 660 | 670 | 660 | 670 | 4,600 |
2010/04/02 | 659 | 659 | 659 | 659 | 1,000 |
2010/04/01 | 657 | 659 | 657 | 659 | 300 |
2010/03/31 | 656 | 656 | 655 | 655 | 1,100 |
2010/03/30 | 660 | 660 | 656 | 656 | 600 |
2010/03/29 | 659 | 665 | 659 | 665 | 1,100 |
2010/03/26 | 659 | 670 | 659 | 670 | 6,600 |
2010/03/25 | 659 | 659 | 659 | 659 | 200 |
2010/03/24 | 655 | 655 | 655 | 655 | 800 |
2010/03/23 | 655 | 655 | 655 | 655 | 800 |
2010/03/19 | 655 | 655 | 655 | 655 | 1,700 |
2010/03/18 | 652 | 652 | 652 | 652 | 1,400 |
2010/03/17 | 650 | 670 | 650 | 650 | 4,900 |
2010/03/15 | 660 | 662 | 660 | 662 | 300 |
2010/03/12 | 655 | 663 | 655 | 663 | 1,300 |
2010/03/11 | 650 | 650 | 650 | 650 | 1,300 |
2010/03/10 | 658 | 658 | 658 | 658 | 500 |
2010/03/09 | 658 | 660 | 658 | 658 | 300 |
2010/03/08 | 676 | 676 | 661 | 661 | 1,300 |
2010/03/05 | 655 | 658 | 655 | 658 | 3,400 |
2010/03/03 | 647 | 675 | 647 | 675 | 5,100 |
2010/03/02 | 647 | 647 | 647 | 647 | 400 |
2010/03/01 | 667 | 667 | 667 | 667 | 900 |
2010/02/26 | 667 | 667 | 667 | 667 | 3,500 |
2010/02/25 | 667 | 667 | 667 | 667 | 100 |
2010/02/23 | 667 | 667 | 667 | 667 | 100 |
2010/02/22 | 675 | 675 | 675 | 675 | 3,200 |
2010/02/19 | 675 | 675 | 675 | 675 | 700 |
2010/02/18 | 675 | 675 | 675 | 675 | 100 |
2010/02/17 | 675 | 675 | 662 | 675 | 3,400 |
2010/02/16 | 680 | 695 | 675 | 675 | 1,300 |
2010/02/15 | 690 | 690 | 690 | 690 | 300 |
2010/02/10 | 695 | 695 | 695 | 695 | 1,100 |
2010/02/05 | 700 | 700 | 700 | 700 | 500 |
2010/02/04 | 700 | 700 | 697 | 697 | 500 |
2010/02/02 | 700 | 701 | 700 | 701 | 600 |
2010/02/01 | 700 | 700 | 700 | 700 | 800 |
2010/01/29 | 700 | 700 | 700 | 700 | 100 |
2010/01/28 | 696 | 696 | 696 | 696 | 100 |
2010/01/26 | 706 | 706 | 696 | 696 | 11,900 |
2010/01/25 | 705 | 706 | 705 | 706 | 900 |
2010/01/22 | 706 | 706 | 706 | 706 | 3,900 |
2010/01/21 | 706 | 706 | 706 | 706 | 100 |
2010/01/20 | 720 | 720 | 720 | 720 | 200 |
2010/01/15 | 719 | 719 | 719 | 719 | 100 |
2010/01/08 | 719 | 719 | 719 | 719 | 1,000 |
2010/01/07 | 727 | 727 | 726 | 726 | 500 |
2010/01/05 | 734 | 734 | 727 | 727 | 200 |
2010/01/04 | 735 | 735 | 734 | 734 | 2,400 |