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
2013/12/30 923 937 923 930 16,800
2013/12/27 900 916 890 916 19,300
2013/12/26 873 897 873 888 13,400
2013/12/25 872 880 858 873 21,800
2013/12/24 876 888 857 872 36,300
2013/12/20 888 900 879 880 30,400
2013/12/19 865 887 864 887 45,800
2013/12/18 865 868 855 864 17,200
2013/12/17 864 868 859 865 11,000
2013/12/16 862 864 856 856 20,300
2013/12/13 881 895 860 875 43,100
2013/12/12 903 903 886 887 15,300
2013/12/11 899 900 894 898 8,500
2013/12/10 900 900 892 897 12,600
2013/12/09 898 903 895 900 18,400
2013/12/06 903 910 895 897 12,600
2013/12/05 913 916 907 907 14,400
2013/12/04 917 920 914 914 10,100
2013/12/03 928 929 920 920 15,600
2013/12/02 920 930 917 920 14,700
2013/11/29 931 931 917 920 16,200
2013/11/28 928 930 923 923 19,800
2013/11/27 921 928 920 928 9,300
2013/11/26 930 931 923 928 16,000
2013/11/25 928 933 926 932 10,000
2013/11/22 937 937 928 928 20,400
2013/11/21 930 935 929 935 10,200
2013/11/20 932 936 931 933 7,300
2013/11/19 939 939 932 932 13,600
2013/11/18 949 949 933 940 9,900
2013/11/15 938 955 927 951 23,600
2013/11/14 924 937 922 935 11,600
2013/11/13 916 928 916 925 14,700
2013/11/12 920 930 920 930 15,600
2013/11/11 935 936 921 926 8,700
2013/11/08 926 940 925 926 9,900
2013/11/07 948 948 935 939 7,700
2013/11/06 935 944 932 939 9,500
2013/11/05 927 946 927 935 16,000
2013/11/01 953 954 927 927 30,000
2013/10/31 950 975 941 943 57,200
2013/10/30 939 1,006 935 935 209,600
2013/10/29 954 960 938 945 26,000
2013/10/28 962 962 931 954 38,500
2013/10/25 985 985 947 963 26,300
2013/10/24 981 989 965 987 24,800
2013/10/23 990 999 989 990 18,100
2013/10/22 1,004 1,004 992 998 19,500
2013/10/21 1,000 1,003 997 1,001 8,100
2013/10/18 1,004 1,010 993 1,000 22,500
2013/10/17 1,003 1,006 998 1,004 11,000
2013/10/16 1,005 1,009 997 1,003 9,400
2013/10/15 1,000 1,016 1,000 1,005 24,200
2013/10/11 1,006 1,006 987 997 20,100
2013/10/10 997 997 973 984 36,100
2013/10/09 995 1,005 983 991 28,200
2013/10/08 988 1,006 988 994 26,100
2013/10/07 1,009 1,034 984 987 41,800
2013/10/04 1,028 1,028 1,000 1,007 14,600
2013/10/03 1,031 1,039 1,020 1,032 18,500
2013/10/02 1,023 1,023 1,000 1,020 17,600
2013/10/01 1,004 1,030 1,004 1,023 23,000
2013/09/30 1,009 1,010 993 1,004 9,800
2013/09/27 986 1,022 986 1,011 13,300
2013/09/26 992 1,000 981 998 11,100
2013/09/25 981 992 981 992 9,900
2013/09/24 990 996 981 993 8,500
2013/09/20 1,008 1,010 983 998 8,800
2013/09/19 993 1,008 986 1,008 8,900
2013/09/18 989 996 976 994 18,500
2013/09/17 990 996 982 989 7,100
2013/09/13 1,034 1,034 991 997 40,600
2013/09/12 981 998 981 997 7,200
2013/09/11 1,015 1,015 981 987 18,600
2013/09/10 1,000 1,015 977 1,015 23,400
2013/09/09 995 1,007 993 1,000 9,300
2013/09/06 997 997 971 980 8,600
2013/09/05 1,009 1,009 982 993 13,200
2013/09/04 1,019 1,019 993 1,009 4,600
2013/09/03 1,000 1,018 998 1,018 36,300
2013/09/02 993 998 977 998 26,600
2013/08/30 992 1,007 968 993 143,000
2013/08/29 1,023 1,029 960 993 159,700
2013/08/28 981 1,030 971 1,030 80,000
2013/08/27 985 998 976 990 64,100
2013/08/26 1,033 1,033 991 1,006 62,400
2013/08/23 1,040 1,052 1,022 1,033 28,600
2013/08/22 1,001 1,057 1,001 1,039 62,300
2013/08/21 990 1,015 969 1,015 63,100
2013/08/20 992 1,008 991 991 24,700
2013/08/19 1,020 1,023 1,000 1,005 25,600
2013/08/16 1,003 1,024 1,003 1,017 50,800
2013/08/15 1,016 1,028 987 1,012 32,000
2013/08/14 1,031 1,062 984 1,011 89,100
2013/08/13 1,014 1,033 999 1,028 66,900
2013/08/12 978 1,010 978 999 68,300
2013/08/09 965 981 960 978 54,600
2013/08/08 947 964 947 960 55,300
2013/08/07 940 957 938 942 67,400
2013/08/06 923 936 923 935 23,500
2013/08/05 915 932 914 923 15,400
2013/08/02 913 935 913 920 12,700
2013/08/01 910 910 895 910 10,700
2013/07/31 913 922 910 910 6,100
2013/07/30 900 922 895 922 17,700
2013/07/29 922 922 898 907 19,900
2013/07/26 934 934 924 930 21,300
2013/07/25 935 937 928 936 6,700
2013/07/24 940 940 927 940 9,400
2013/07/23 938 942 933 940 10,800
2013/07/22 931 940 925 940 8,600
2013/07/19 943 948 925 940 12,600
2013/07/18 957 958 940 944 11,800
2013/07/17 956 958 950 958 24,000
2013/07/16 945 955 941 954 24,300
2013/07/12 931 935 926 935 16,000
2013/07/11 924 925 911 925 9,400
2013/07/10 925 929 905 928 6,500
2013/07/09 930 934 925 925 8,200
2013/07/08 936 936 923 927 13,200
2013/07/05 926 930 921 921 12,700
2013/07/04 926 928 925 925 10,900
2013/07/03 923 933 915 925 19,800
2013/07/02 901 914 901 914 10,300
2013/07/01 880 900 870 900 12,100
2013/06/28 864 880 852 879 8,400
2013/06/27 857 867 857 864 6,500
2013/06/26 856 860 853 857 8,200
2013/06/25 865 865 850 853 5,900
2013/06/24 860 869 858 868 8,600
2013/06/21 857 868 844 868 7,000
2013/06/20 860 867 855 856 7,000
2013/06/19 855 867 840 867 10,000
2013/06/18 850 852 836 840 4,000
2013/06/17 840 862 835 852 4,000
2013/06/14 842 847 839 844 4,100
2013/06/13 860 860 835 836 5,500
2013/06/12 860 866 840 865 6,100
2013/06/11 869 872 855 870 12,800
2013/06/10 841 870 840 851 11,600
2013/06/07 839 850 807 832 25,100
2013/06/06 857 880 838 870 21,400
2013/06/05 880 895 860 887 12,900
2013/06/04 860 882 840 882 30,400
2013/06/03 883 884 861 882 21,300
2013/05/31 880 900 871 883 10,500
2013/05/30 915 915 872 880 16,400
2013/05/29 908 932 908 916 10,300
2013/05/28 902 921 902 907 10,900
2013/05/27 906 936 901 921 23,500
2013/05/24 938 939 910 936 27,800
2013/05/23 966 966 920 940 42,500
2013/05/22 928 962 927 960 45,200
2013/05/21 928 929 925 928 19,000
2013/05/20 930 930 917 929 23,200
2013/05/17 878 925 878 916 12,900
2013/05/16 885 899 870 885 25,900
2013/05/15 913 919 889 900 50,400
2013/05/14 927 934 921 922 19,100
2013/05/13 945 949 926 940 26,600
2013/05/10 945 955 941 947 11,100
2013/05/09 959 959 927 943 21,000
2013/05/08 964 976 957 959 26,900
2013/05/07 922 965 922 964 36,400
2013/05/02 912 923 912 918 18,300
2013/05/01 900 915 900 913 25,400
2013/04/30 875 895 875 895 21,300
2013/04/26 875 883 867 882 36,000
2013/04/25 851 875 851 875 34,400
2013/04/24 838 848 838 846 17,500
2013/04/23 847 847 840 843 12,800
2013/04/22 840 847 837 842 14,300
2013/04/19 834 837 831 837 4,600
2013/04/18 836 840 830 834 12,800
2013/04/17 836 840 834 835 5,200
2013/04/16 821 838 818 835 19,400
2013/04/15 840 840 829 838 12,200
2013/04/12 839 846 834 841 11,900
2013/04/11 842 850 834 848 26,900
2013/04/10 833 845 833 838 12,500
2013/04/09 849 849 836 843 16,900
2013/04/08 836 840 820 840 24,800
2013/04/05 825 848 806 813 32,900
2013/04/04 790 802 762 802 18,800
2013/04/03 789 800 780 800 26,100
2013/04/02 761 789 736 785 43,700
2013/04/01 838 838 773 784 46,300
2013/03/29 845 845 821 844 22,900
2013/03/28 856 857 836 845 26,200
2013/03/27 873 878 855 866 20,700
2013/03/26 879 883 873 882 26,900
2013/03/25 884 884 874 880 19,200
2013/03/22 880 885 876 876 12,700
2013/03/21 873 885 867 885 24,900
2013/03/19 872 879 865 871 14,500
2013/03/18 866 874 865 872 19,500
2013/03/15 864 871 860 865 24,300
2013/03/14 860 866 851 855 37,300
2013/03/13 865 878 855 860 22,200
2013/03/12 879 882 863 865 34,100
2013/03/11 857 879 855 875 33,900
2013/03/08 850 860 845 855 42,700
2013/03/07 864 864 836 842 44,800
2013/03/06 828 838 821 834 32,300
2013/03/05 850 880 820 820 109,000
2013/03/04 802 847 779 832 155,300
2013/03/01 745 833 742 777 154,100
2013/02/28 718 749 715 738 48,200
2013/02/27 714 718 710 715 18,600
2013/02/26 712 713 709 711 21,000
2013/02/25 712 716 708 712 14,300
2013/02/22 705 705 698 704 8,900
2013/02/21 702 705 698 703 8,800
2013/02/20 703 705 700 701 7,300
2013/02/19 698 700 695 700 9,600
2013/02/18 695 700 695 698 11,500
2013/02/15 700 700 684 690 26,100
2013/02/14 705 707 701 704 16,600
2013/02/13 705 710 700 708 11,700
2013/02/12 707 711 700 710 17,600
2013/02/08 716 716 690 700 54,800
2013/02/07 720 720 714 716 18,600
2013/02/06 713 724 712 720 18,300
2013/02/05 715 716 711 711 15,400
2013/02/04 715 720 713 718 12,300
2013/02/01 719 719 709 709 16,100
2013/01/31 715 720 707 716 16,700
2013/01/30 705 714 695 714 54,200
2013/01/29 698 716 696 704 27,900
2013/01/28 680 695 675 695 54,400
2013/01/25 667 676 665 675 50,600
2013/01/24 664 664 657 663 15,400
2013/01/23 662 663 659 662 19,500
2013/01/22 660 662 658 660 17,600
2013/01/21 667 668 659 660 56,700
2013/01/18 665 666 660 662 26,500
2013/01/17 662 665 656 663 28,800
2013/01/16 665 666 656 659 44,800
2013/01/15 660 668 660 667 66,400
2013/01/11 655 656 650 655 58,100
2013/01/10 657 658 648 656 49,300
2013/01/09 652 656 645 656 25,700
2013/01/08 657 657 648 657 37,000
2013/01/07 660 660 653 657 40,700
2013/01/04 649 652 646 648 59,200

このページの先頭へ