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 |
---|---|---|---|---|---|
2016/12/30 | 1,084 | 1,084 | 1,056 | 1,073 | 6,100 |
2016/12/29 | 1,066 | 1,085 | 1,055 | 1,085 | 9,300 |
2016/12/28 | 1,078 | 1,087 | 1,068 | 1,077 | 6,700 |
2016/12/27 | 1,066 | 1,078 | 1,066 | 1,074 | 6,100 |
2016/12/26 | 1,071 | 1,076 | 1,071 | 1,074 | 9,100 |
2016/12/22 | 1,072 | 1,077 | 1,051 | 1,071 | 8,600 |
2016/12/21 | 1,082 | 1,082 | 1,060 | 1,066 | 5,500 |
2016/12/20 | 1,084 | 1,084 | 1,065 | 1,082 | 6,500 |
2016/12/19 | 1,077 | 1,080 | 1,075 | 1,080 | 14,300 |
2016/12/16 | 1,072 | 1,077 | 1,065 | 1,077 | 8,200 |
2016/12/15 | 1,072 | 1,074 | 1,062 | 1,072 | 8,800 |
2016/12/14 | 1,065 | 1,074 | 1,056 | 1,072 | 5,000 |
2016/12/13 | 1,056 | 1,075 | 1,041 | 1,074 | 12,400 |
2016/12/12 | 1,053 | 1,066 | 1,040 | 1,065 | 9,100 |
2016/12/09 | 1,007 | 1,058 | 1,007 | 1,058 | 19,400 |
2016/12/08 | 1,038 | 1,039 | 1,032 | 1,035 | 10,700 |
2016/12/07 | 1,031 | 1,034 | 1,031 | 1,032 | 4,600 |
2016/12/06 | 1,023 | 1,035 | 1,016 | 1,023 | 6,800 |
2016/12/05 | 1,014 | 1,029 | 1,014 | 1,023 | 3,800 |
2016/12/02 | 1,024 | 1,034 | 1,023 | 1,028 | 4,200 |
2016/12/01 | 1,032 | 1,046 | 1,025 | 1,038 | 9,600 |
2016/11/30 | 1,032 | 1,034 | 1,024 | 1,029 | 3,100 |
2016/11/29 | 1,029 | 1,032 | 1,017 | 1,032 | 6,900 |
2016/11/28 | 1,012 | 1,029 | 1,012 | 1,029 | 4,100 |
2016/11/25 | 1,022 | 1,028 | 1,016 | 1,028 | 12,600 |
2016/11/24 | 1,020 | 1,022 | 1,011 | 1,022 | 4,600 |
2016/11/22 | 1,015 | 1,020 | 1,009 | 1,017 | 4,500 |
2016/11/21 | 1,013 | 1,015 | 1,003 | 1,015 | 2,500 |
2016/11/18 | 1,016 | 1,016 | 1,005 | 1,008 | 3,800 |
2016/11/17 | 1,015 | 1,015 | 1,005 | 1,012 | 4,000 |
2016/11/16 | 1,009 | 1,018 | 1,008 | 1,015 | 7,300 |
2016/11/15 | 1,002 | 1,006 | 1,001 | 1,004 | 4,300 |
2016/11/14 | 1,001 | 1,007 | 999 | 1,002 | 8,600 |
2016/11/11 | 999 | 1,000 | 992 | 1,000 | 6,400 |
2016/11/10 | 1,004 | 1,004 | 987 | 1,000 | 6,200 |
2016/11/09 | 1,006 | 1,006 | 959 | 959 | 6,700 |
2016/11/08 | 1,010 | 1,010 | 984 | 991 | 2,400 |
2016/11/07 | 1,000 | 1,003 | 991 | 1,000 | 4,600 |
2016/11/04 | 984 | 994 | 981 | 987 | 5,600 |
2016/11/02 | 1,000 | 1,005 | 992 | 994 | 3,400 |
2016/11/01 | 1,003 | 1,014 | 999 | 1,014 | 11,200 |
2016/10/31 | 1,014 | 1,014 | 995 | 999 | 6,400 |
2016/10/28 | 997 | 1,030 | 985 | 1,030 | 28,300 |
2016/10/27 | 1,000 | 1,000 | 978 | 985 | 10,700 |
2016/10/26 | 996 | 1,000 | 993 | 1,000 | 14,000 |
2016/10/25 | 987 | 998 | 980 | 996 | 14,400 |
2016/10/24 | 967 | 988 | 967 | 986 | 4,500 |
2016/10/21 | 980 | 983 | 971 | 971 | 4,700 |
2016/10/20 | 972 | 980 | 969 | 978 | 6,600 |
2016/10/19 | 961 | 972 | 961 | 972 | 3,900 |
2016/10/18 | 967 | 970 | 960 | 967 | 2,700 |
2016/10/17 | 968 | 970 | 963 | 967 | 3,700 |
2016/10/14 | 964 | 970 | 960 | 968 | 2,900 |
2016/10/13 | 972 | 972 | 963 | 966 | 2,300 |
2016/10/12 | 965 | 973 | 960 | 966 | 7,100 |
2016/10/11 | 980 | 980 | 965 | 980 | 2,400 |
2016/10/07 | 963 | 980 | 963 | 980 | 3,000 |
2016/10/06 | 980 | 985 | 973 | 977 | 6,500 |
2016/10/05 | 985 | 985 | 969 | 980 | 7,200 |
2016/10/04 | 975 | 985 | 962 | 985 | 6,600 |
2016/10/03 | 970 | 982 | 960 | 977 | 7,700 |
2016/09/30 | 968 | 976 | 964 | 970 | 11,500 |
2016/09/29 | 990 | 990 | 966 | 979 | 14,000 |
2016/09/28 | 969 | 989 | 940 | 989 | 17,000 |
2016/09/27 | 939 | 975 | 939 | 975 | 9,100 |
2016/09/26 | 965 | 966 | 945 | 954 | 8,500 |
2016/09/23 | 934 | 971 | 934 | 965 | 25,100 |
2016/09/21 | 902 | 928 | 893 | 927 | 11,000 |
2016/09/20 | 900 | 910 | 900 | 903 | 7,400 |
2016/09/16 | 910 | 910 | 900 | 905 | 1,800 |
2016/09/15 | 900 | 904 | 899 | 899 | 2,900 |
2016/09/14 | 905 | 905 | 900 | 902 | 3,400 |
2016/09/13 | 910 | 910 | 901 | 902 | 4,000 |
2016/09/12 | 905 | 910 | 904 | 906 | 2,900 |
2016/09/09 | 910 | 912 | 901 | 905 | 14,100 |
2016/09/08 | 917 | 917 | 903 | 910 | 4,600 |
2016/09/07 | 904 | 915 | 903 | 909 | 5,800 |
2016/09/06 | 926 | 926 | 898 | 905 | 13,100 |
2016/09/05 | 917 | 925 | 913 | 916 | 2,500 |
2016/09/02 | 900 | 915 | 900 | 907 | 3,000 |
2016/09/01 | 902 | 908 | 902 | 904 | 1,300 |
2016/08/31 | 899 | 904 | 897 | 902 | 2,000 |
2016/08/30 | 908 | 908 | 898 | 898 | 1,000 |
2016/08/29 | 895 | 906 | 895 | 906 | 4,000 |
2016/08/26 | 894 | 895 | 885 | 888 | 6,100 |
2016/08/25 | 886 | 896 | 886 | 894 | 1,800 |
2016/08/24 | 890 | 900 | 887 | 888 | 2,100 |
2016/08/23 | 888 | 899 | 887 | 890 | 5,700 |
2016/08/22 | 890 | 905 | 890 | 895 | 3,300 |
2016/08/19 | 895 | 904 | 891 | 892 | 3,000 |
2016/08/18 | 904 | 904 | 894 | 895 | 3,900 |
2016/08/17 | 907 | 915 | 902 | 903 | 6,900 |
2016/08/16 | 940 | 940 | 915 | 919 | 5,400 |
2016/08/15 | 942 | 957 | 927 | 932 | 2,000 |
2016/08/12 | 937 | 939 | 916 | 936 | 2,400 |
2016/08/10 | 927 | 938 | 927 | 937 | 1,600 |
2016/08/09 | 935 | 955 | 935 | 942 | 5,400 |
2016/08/08 | 928 | 970 | 926 | 968 | 14,400 |
2016/08/05 | 905 | 924 | 905 | 913 | 3,300 |
2016/08/04 | 924 | 924 | 902 | 905 | 3,200 |
2016/08/03 | 918 | 922 | 910 | 914 | 5,100 |
2016/08/02 | 925 | 925 | 918 | 920 | 1,400 |
2016/08/01 | 929 | 934 | 922 | 924 | 4,600 |
2016/07/29 | 936 | 936 | 920 | 929 | 4,000 |
2016/07/28 | 919 | 936 | 914 | 936 | 4,000 |
2016/07/27 | 934 | 940 | 930 | 934 | 5,100 |
2016/07/26 | 933 | 936 | 923 | 929 | 9,800 |
2016/07/25 | 928 | 935 | 923 | 933 | 5,600 |
2016/07/22 | 920 | 930 | 920 | 928 | 1,900 |
2016/07/21 | 930 | 934 | 925 | 934 | 4,200 |
2016/07/20 | 926 | 928 | 917 | 925 | 2,700 |
2016/07/19 | 912 | 930 | 912 | 930 | 4,500 |
2016/07/15 | 922 | 925 | 913 | 920 | 4,200 |
2016/07/14 | 918 | 920 | 913 | 913 | 4,500 |
2016/07/13 | 919 | 919 | 911 | 915 | 3,400 |
2016/07/12 | 914 | 918 | 900 | 906 | 5,500 |
2016/07/11 | 905 | 912 | 896 | 906 | 5,300 |
2016/07/08 | 904 | 904 | 892 | 892 | 6,000 |
2016/07/07 | 894 | 902 | 892 | 896 | 3,800 |
2016/07/06 | 903 | 904 | 895 | 902 | 5,900 |
2016/07/05 | 900 | 905 | 898 | 905 | 4,400 |
2016/07/04 | 896 | 900 | 896 | 900 | 4,100 |
2016/07/01 | 894 | 897 | 890 | 896 | 3,200 |
2016/06/30 | 883 | 894 | 883 | 889 | 3,000 |
2016/06/29 | 889 | 890 | 879 | 879 | 3,800 |
2016/06/28 | 860 | 891 | 860 | 889 | 6,800 |
2016/06/27 | 858 | 887 | 858 | 878 | 7,500 |
2016/06/24 | 888 | 890 | 851 | 858 | 23,600 |
2016/06/23 | 885 | 885 | 877 | 884 | 1,900 |
2016/06/22 | 878 | 882 | 875 | 881 | 3,600 |
2016/06/21 | 866 | 879 | 866 | 878 | 2,400 |
2016/06/20 | 857 | 870 | 857 | 866 | 4,000 |
2016/06/17 | 858 | 873 | 855 | 856 | 3,900 |
2016/06/16 | 874 | 874 | 855 | 857 | 5,200 |
2016/06/15 | 861 | 874 | 861 | 863 | 3,200 |
2016/06/14 | 873 | 875 | 866 | 868 | 5,700 |
2016/06/13 | 880 | 881 | 875 | 875 | 6,000 |
2016/06/10 | 886 | 887 | 880 | 880 | 15,500 |
2016/06/09 | 890 | 890 | 882 | 886 | 2,600 |
2016/06/08 | 885 | 885 | 884 | 885 | 1,100 |
2016/06/07 | 882 | 883 | 880 | 880 | 1,300 |
2016/06/06 | 873 | 886 | 870 | 882 | 5,700 |
2016/06/03 | 878 | 885 | 876 | 885 | 2,800 |
2016/06/02 | 884 | 885 | 878 | 878 | 5,200 |
2016/06/01 | 886 | 898 | 885 | 890 | 3,700 |
2016/05/31 | 883 | 888 | 882 | 886 | 5,000 |
2016/05/30 | 881 | 888 | 880 | 887 | 3,300 |
2016/05/27 | 883 | 886 | 878 | 879 | 6,300 |
2016/05/26 | 881 | 886 | 881 | 882 | 3,400 |
2016/05/25 | 885 | 885 | 880 | 881 | 5,200 |
2016/05/24 | 882 | 886 | 878 | 878 | 4,500 |
2016/05/23 | 896 | 896 | 880 | 882 | 7,200 |
2016/05/20 | 888 | 898 | 888 | 897 | 3,000 |
2016/05/19 | 897 | 898 | 883 | 887 | 4,000 |
2016/05/18 | 888 | 895 | 884 | 895 | 4,400 |
2016/05/17 | 883 | 898 | 882 | 892 | 5,000 |
2016/05/16 | 879 | 894 | 879 | 879 | 7,800 |
2016/05/13 | 908 | 908 | 891 | 891 | 8,600 |
2016/05/12 | 893 | 913 | 893 | 908 | 4,800 |
2016/05/11 | 905 | 909 | 897 | 900 | 6,000 |
2016/05/10 | 896 | 906 | 893 | 901 | 5,100 |
2016/05/09 | 900 | 904 | 894 | 896 | 5,200 |
2016/05/06 | 899 | 901 | 890 | 898 | 6,100 |
2016/05/02 | 914 | 918 | 890 | 899 | 6,000 |
2016/04/28 | 947 | 947 | 920 | 922 | 5,100 |
2016/04/27 | 949 | 949 | 934 | 936 | 4,000 |
2016/04/26 | 945 | 945 | 934 | 942 | 5,600 |
2016/04/25 | 946 | 946 | 936 | 945 | 1,600 |
2016/04/22 | 948 | 948 | 933 | 948 | 8,100 |
2016/04/21 | 921 | 947 | 918 | 946 | 10,300 |
2016/04/20 | 927 | 930 | 910 | 910 | 7,400 |
2016/04/19 | 926 | 927 | 924 | 927 | 3,400 |
2016/04/18 | 911 | 917 | 905 | 906 | 2,600 |
2016/04/15 | 928 | 931 | 920 | 931 | 3,300 |
2016/04/14 | 917 | 941 | 914 | 941 | 7,500 |
2016/04/13 | 901 | 908 | 899 | 902 | 3,100 |
2016/04/12 | 885 | 900 | 885 | 890 | 3,900 |
2016/04/11 | 891 | 896 | 880 | 889 | 5,300 |
2016/04/08 | 890 | 905 | 890 | 890 | 7,900 |
2016/04/07 | 891 | 906 | 891 | 899 | 1,400 |
2016/04/06 | 903 | 909 | 893 | 894 | 5,400 |
2016/04/05 | 919 | 919 | 903 | 903 | 5,000 |
2016/04/04 | 906 | 922 | 900 | 919 | 6,900 |
2016/04/01 | 937 | 938 | 893 | 893 | 10,400 |
2016/03/31 | 945 | 952 | 930 | 935 | 5,500 |
2016/03/30 | 961 | 969 | 953 | 953 | 4,000 |
2016/03/29 | 975 | 976 | 951 | 976 | 8,800 |
2016/03/28 | 976 | 990 | 973 | 990 | 42,100 |
2016/03/25 | 973 | 979 | 973 | 976 | 6,600 |
2016/03/24 | 976 | 983 | 968 | 972 | 6,000 |
2016/03/23 | 977 | 983 | 973 | 979 | 5,100 |
2016/03/22 | 946 | 977 | 946 | 977 | 7,100 |
2016/03/18 | 954 | 967 | 944 | 946 | 5,300 |
2016/03/17 | 959 | 977 | 940 | 944 | 7,300 |
2016/03/16 | 969 | 988 | 959 | 959 | 4,800 |
2016/03/15 | 976 | 989 | 969 | 969 | 6,200 |
2016/03/14 | 963 | 987 | 959 | 976 | 6,700 |
2016/03/11 | 928 | 958 | 927 | 949 | 13,800 |
2016/03/10 | 921 | 957 | 921 | 939 | 6,500 |
2016/03/09 | 920 | 927 | 920 | 923 | 1,900 |
2016/03/08 | 929 | 936 | 920 | 920 | 5,700 |
2016/03/07 | 930 | 941 | 927 | 929 | 4,800 |
2016/03/04 | 913 | 963 | 911 | 934 | 8,100 |
2016/03/03 | 905 | 916 | 905 | 916 | 5,800 |
2016/03/02 | 901 | 914 | 901 | 905 | 5,800 |
2016/03/01 | 905 | 909 | 899 | 899 | 5,600 |
2016/02/29 | 909 | 919 | 899 | 899 | 12,800 |
2016/02/26 | 906 | 917 | 904 | 911 | 6,900 |
2016/02/25 | 902 | 917 | 902 | 906 | 5,000 |
2016/02/24 | 901 | 920 | 899 | 902 | 8,100 |
2016/02/23 | 914 | 916 | 905 | 907 | 4,200 |
2016/02/22 | 918 | 918 | 910 | 912 | 1,800 |
2016/02/19 | 909 | 919 | 906 | 908 | 4,700 |
2016/02/18 | 914 | 928 | 908 | 908 | 3,500 |
2016/02/17 | 903 | 908 | 891 | 896 | 4,700 |
2016/02/16 | 898 | 916 | 895 | 895 | 6,700 |
2016/02/15 | 888 | 902 | 881 | 900 | 4,600 |
2016/02/12 | 895 | 908 | 875 | 875 | 12,700 |
2016/02/10 | 941 | 959 | 889 | 910 | 11,400 |
2016/02/09 | 944 | 959 | 939 | 939 | 5,100 |
2016/02/08 | 944 | 989 | 944 | 989 | 3,700 |
2016/02/05 | 974 | 975 | 963 | 966 | 4,000 |
2016/02/04 | 981 | 981 | 972 | 974 | 5,200 |
2016/02/03 | 990 | 990 | 971 | 981 | 5,900 |
2016/02/02 | 985 | 999 | 985 | 991 | 6,000 |
2016/02/01 | 985 | 985 | 971 | 985 | 7,700 |
2016/01/29 | 944 | 966 | 931 | 966 | 4,000 |
2016/01/28 | 940 | 942 | 926 | 931 | 4,900 |
2016/01/27 | 944 | 959 | 931 | 944 | 6,600 |
2016/01/26 | 940 | 940 | 921 | 921 | 9,300 |
2016/01/25 | 930 | 949 | 925 | 940 | 6,800 |
2016/01/22 | 907 | 930 | 895 | 930 | 9,300 |
2016/01/21 | 911 | 930 | 873 | 873 | 13,300 |
2016/01/20 | 940 | 946 | 926 | 926 | 10,000 |
2016/01/19 | 950 | 953 | 941 | 941 | 5,200 |
2016/01/18 | 950 | 956 | 932 | 954 | 8,400 |
2016/01/15 | 956 | 961 | 950 | 955 | 4,400 |
2016/01/14 | 965 | 966 | 949 | 955 | 11,800 |
2016/01/13 | 956 | 979 | 956 | 972 | 4,200 |
2016/01/12 | 964 | 974 | 956 | 956 | 11,200 |
2016/01/08 | 963 | 988 | 963 | 964 | 9,000 |
2016/01/07 | 986 | 986 | 967 | 967 | 5,700 |
2016/01/06 | 984 | 990 | 981 | 982 | 7,700 |
2016/01/05 | 981 | 998 | 981 | 983 | 5,200 |
2016/01/04 | 999 | 999 | 988 | 988 | 6,700 |