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 |
---|---|---|---|---|---|
1986/12/24 | 736 | 736 | 736 | 736 | 998 |
1986/12/23 | 721 | 736 | 721 | 736 | 1,996 |
1986/12/22 | 751 | 751 | 751 | 751 | 998 |
1986/12/19 | 751 | 751 | 751 | 751 | 1,996 |
1986/12/16 | 756 | 756 | 756 | 756 | 998 |
1986/12/15 | 738 | 761 | 738 | 761 | 3,992 |
1986/12/10 | 763 | 763 | 763 | 763 | 998 |
1986/12/09 | 781 | 781 | 762 | 762 | 4,991 |
1986/12/08 | 786 | 786 | 786 | 786 | 998 |
1986/12/05 | 756 | 756 | 756 | 756 | 1,996 |
1986/12/04 | 751 | 751 | 751 | 751 | 998 |
1986/11/26 | 751 | 751 | 751 | 751 | 998 |
1986/11/26 | 1 -> 1.08 分割 | ||||
1986/11/25 | 812 | 812 | 812 | 812 | 2,994 |
1986/11/22 | 812 | 812 | 812 | 812 | 2,994 |
1986/11/21 | 807 | 812 | 807 | 812 | 2,994 |
1986/11/20 | 812 | 812 | 812 | 812 | 3,992 |
1986/11/19 | 812 | 812 | 812 | 812 | 998 |
1986/11/18 | 817 | 817 | 812 | 812 | 2,994 |
1986/11/17 | 822 | 822 | 822 | 822 | 998 |
1986/11/14 | 817 | 817 | 817 | 817 | 13,974 |
1986/11/13 | 817 | 817 | 812 | 812 | 5,989 |
1986/11/12 | 807 | 822 | 807 | 822 | 4,991 |
1986/11/11 | 802 | 802 | 802 | 802 | 12,975 |
1986/11/01 | 791 | 802 | 791 | 802 | 1,996 |
1986/10/31 | 771 | 771 | 771 | 771 | 998 |
1986/10/30 | 772 | 772 | 772 | 772 | 998 |
1986/10/29 | 800 | 800 | 771 | 771 | 3,992 |
1986/10/25 | 822 | 822 | 822 | 822 | 1,996 |
1986/10/17 | 812 | 812 | 812 | 812 | 998 |
1986/10/14 | 872 | 872 | 872 | 872 | 998 |
1986/10/09 | 852 | 882 | 852 | 882 | 3,992 |
1986/10/08 | 822 | 842 | 822 | 842 | 5,989 |
1986/10/07 | 821 | 821 | 821 | 821 | 998 |
1986/10/04 | 802 | 802 | 802 | 802 | 998 |
1986/10/03 | 822 | 822 | 822 | 822 | 998 |
1986/10/02 | 812 | 812 | 812 | 812 | 998 |
1986/10/01 | 802 | 802 | 802 | 802 | 1,996 |
1986/09/30 | 776 | 791 | 776 | 791 | 1,996 |
1986/09/29 | 769 | 769 | 769 | 769 | 2,994 |
1986/09/27 | 802 | 802 | 802 | 802 | 5,989 |
1986/09/26 | 812 | 812 | 812 | 812 | 2,994 |
1986/09/22 | 862 | 867 | 862 | 862 | 11,977 |
1986/09/16 | 892 | 892 | 892 | 892 | 6,987 |
1986/09/12 | 912 | 912 | 912 | 912 | 4,991 |
1986/09/11 | 862 | 899 | 862 | 899 | 4,991 |
1986/09/10 | 872 | 872 | 857 | 862 | 8,983 |
1986/09/06 | 877 | 877 | 877 | 877 | 1,996 |
1986/09/04 | 877 | 877 | 877 | 877 | 1,996 |
1986/09/03 | 867 | 877 | 867 | 877 | 2,994 |
1986/09/02 | 877 | 877 | 877 | 877 | 3,992 |
1986/09/01 | 882 | 882 | 882 | 882 | 998 |
1986/08/29 | 881 | 881 | 881 | 881 | 998 |
1986/08/28 | 877 | 877 | 877 | 877 | 998 |
1986/08/27 | 882 | 882 | 872 | 872 | 2,994 |
1986/08/26 | 902 | 902 | 902 | 902 | 998 |
1986/08/25 | 872 | 882 | 872 | 882 | 3,992 |
1986/08/23 | 882 | 882 | 862 | 862 | 12,975 |
1986/08/21 | 952 | 952 | 952 | 952 | 998 |
1986/08/20 | 952 | 952 | 952 | 952 | 3,992 |
1986/08/19 | 962 | 962 | 952 | 952 | 2,994 |
1986/08/18 | 982 | 982 | 972 | 972 | 6,987 |
1986/08/15 | 1,002 | 1,002 | 987 | 987 | 7,985 |
1986/08/14 | 1,022 | 1,022 | 1,002 | 1,002 | 4,991 |
1986/08/13 | 1,022 | 1,032 | 1,022 | 1,032 | 7,985 |
1986/08/12 | 1,052 | 1,052 | 1,012 | 1,012 | 5,989 |
1986/08/11 | 1,042 | 1,042 | 1,022 | 1,022 | 3,992 |
1986/08/08 | 1,002 | 1,002 | 1,002 | 1,002 | 998 |
1986/08/07 | 992 | 992 | 992 | 992 | 5,989 |
1986/08/06 | 1,102 | 1,102 | 1,102 | 1,102 | 998 |
1986/08/04 | 987 | 1,001 | 982 | 1,001 | 3,992 |
1986/08/02 | 982 | 982 | 982 | 982 | 22,957 |
1986/08/01 | 1,032 | 1,032 | 982 | 982 | 20,960 |
1986/07/31 | 1,102 | 1,122 | 1,052 | 1,052 | 47,909 |
1986/07/30 | 1,242 | 1,262 | 1,102 | 1,142 | 149,716 |
1986/07/29 | 1,202 | 1,202 | 1,202 | 1,202 | 209,603 |
1986/07/28 | 932 | 1,022 | 932 | 1,002 | 184,650 |
1986/07/26 | 952 | 952 | 947 | 947 | 29,943 |
1986/07/25 | 842 | 932 | 842 | 932 | 98,813 |
1986/07/24 | 814 | 832 | 812 | 832 | 34,934 |
1986/07/23 | 812 | 812 | 802 | 810 | 7,985 |
1986/07/22 | 798 | 809 | 797 | 808 | 49,905 |
1986/07/21 | 802 | 802 | 794 | 794 | 3,992 |
1986/07/19 | 802 | 803 | 802 | 803 | 6,987 |
1986/07/18 | 809 | 809 | 807 | 809 | 4,991 |
1986/07/17 | 809 | 809 | 809 | 809 | 998 |
1986/07/16 | 807 | 807 | 807 | 807 | 998 |
1986/07/15 | 812 | 812 | 812 | 812 | 2,994 |
1986/07/14 | 822 | 827 | 810 | 827 | 40,922 |
1986/07/11 | 807 | 812 | 807 | 807 | 51,902 |
1986/07/10 | 811 | 812 | 802 | 802 | 23,955 |
1986/07/09 | 781 | 781 | 781 | 781 | 1,996 |
1986/07/07 | 782 | 782 | 782 | 782 | 998 |
1986/07/04 | 784 | 784 | 776 | 781 | 7,985 |
1986/07/03 | 776 | 776 | 776 | 776 | 998 |
1986/07/02 | 771 | 771 | 771 | 771 | 998 |
1986/07/01 | 807 | 807 | 771 | 771 | 17,966 |
1986/06/30 | 802 | 802 | 802 | 802 | 2,994 |
1986/06/28 | 802 | 802 | 802 | 802 | 1,996 |
1986/06/27 | 802 | 802 | 797 | 802 | 10,979 |
1986/06/26 | 812 | 812 | 811 | 811 | 6,987 |
1986/06/25 | 816 | 817 | 813 | 816 | 5,989 |
1986/06/24 | 811 | 817 | 811 | 817 | 1,996 |
1986/06/23 | 831 | 832 | 812 | 812 | 13,974 |
1986/06/21 | 812 | 832 | 812 | 831 | 15,970 |
1986/06/20 | 802 | 812 | 802 | 802 | 27,947 |
1986/06/19 | 817 | 817 | 812 | 812 | 20,960 |
1986/06/18 | 761 | 761 | 761 | 761 | 7,985 |
1986/06/17 | 772 | 776 | 766 | 773 | 13,974 |
1986/06/16 | 782 | 786 | 772 | 772 | 8,983 |
1986/06/13 | 789 | 789 | 776 | 776 | 10,979 |
1986/06/12 | 822 | 831 | 802 | 802 | 64,877 |
1986/06/11 | 790 | 817 | 785 | 807 | 163,690 |
1986/06/10 | 741 | 760 | 731 | 760 | 50,904 |
1986/06/09 | 731 | 741 | 731 | 737 | 66,873 |
1986/06/07 | 701 | 711 | 701 | 711 | 39,924 |
1986/06/06 | 701 | 701 | 701 | 701 | 1,996 |
1986/06/05 | 699 | 699 | 699 | 699 | 2,994 |
1986/06/04 | 676 | 676 | 675 | 675 | 1,996 |
1986/06/02 | 701 | 701 | 701 | 701 | 1,996 |
1986/05/31 | 701 | 701 | 701 | 701 | 10,979 |
1986/05/30 | 701 | 706 | 701 | 706 | 33,936 |
1986/05/27 | 691 | 701 | 691 | 701 | 23,955 |
1986/05/26 | 691 | 691 | 691 | 691 | 4,991 |
1986/05/24 | 691 | 691 | 691 | 691 | 1,996 |
1986/05/22 | 691 | 691 | 691 | 691 | 998 |
1986/05/21 | 691 | 691 | 690 | 691 | 10,979 |
1986/05/20 | 661 | 661 | 661 | 661 | 998 |
1986/05/19 | 655 | 655 | 655 | 655 | 998 |
1986/05/16 | 701 | 701 | 701 | 701 | 5,989 |
1986/05/15 | 696 | 701 | 686 | 701 | 25,951 |
1986/05/14 | 700 | 700 | 691 | 700 | 9,981 |
1986/05/13 | 696 | 701 | 696 | 701 | 1,996 |
1986/05/12 | 686 | 686 | 686 | 686 | 2,994 |
1986/05/09 | 691 | 701 | 686 | 701 | 8,983 |
1986/05/08 | 687 | 691 | 687 | 691 | 21,958 |
1986/05/07 | 668 | 683 | 666 | 683 | 14,972 |
1986/05/06 | 651 | 661 | 651 | 661 | 9,981 |
1986/05/02 | 651 | 651 | 651 | 651 | 998 |
1986/05/01 | 651 | 651 | 651 | 651 | 998 |
1986/04/28 | 661 | 661 | 646 | 646 | 5,989 |
1986/04/26 | 661 | 661 | 661 | 661 | 1,996 |
1986/04/25 | 661 | 661 | 661 | 661 | 1,996 |
1986/04/24 | 661 | 661 | 661 | 661 | 998 |
1986/04/23 | 668 | 668 | 656 | 656 | 1,996 |
1986/04/22 | 668 | 668 | 668 | 668 | 1,996 |
1986/04/21 | 668 | 668 | 668 | 668 | 998 |
1986/04/18 | 651 | 671 | 641 | 671 | 2,994 |
1986/04/17 | 671 | 671 | 671 | 671 | 1,996 |
1986/04/11 | 686 | 691 | 671 | 691 | 6,987 |
1986/04/10 | 681 | 701 | 681 | 696 | 81,845 |
1986/04/09 | 672 | 681 | 672 | 681 | 2,994 |
1986/04/08 | 661 | 671 | 661 | 671 | 6,987 |
1986/04/07 | 671 | 671 | 661 | 661 | 1,996 |
1986/04/05 | 671 | 671 | 671 | 671 | 4,991 |
1986/04/04 | 672 | 672 | 672 | 672 | 998 |
1986/04/02 | 654 | 666 | 654 | 666 | 4,991 |
1986/04/01 | 671 | 671 | 661 | 661 | 1,996 |
1986/03/31 | 686 | 686 | 686 | 686 | 998 |
1986/03/29 | 662 | 686 | 662 | 686 | 1,996 |
1986/03/28 | 669 | 669 | 669 | 669 | 998 |
1986/03/27 | 691 | 691 | 691 | 691 | 2,994 |
1986/03/26 | 691 | 701 | 682 | 682 | 5,989 |
1986/03/25 | 701 | 701 | 701 | 701 | 1,996 |
1986/03/24 | 706 | 721 | 701 | 711 | 45,913 |
1986/03/22 | 697 | 716 | 697 | 716 | 15,970 |
1986/03/20 | 686 | 701 | 684 | 701 | 26,949 |
1986/03/19 | 676 | 686 | 671 | 686 | 87,834 |
1986/03/18 | 673 | 681 | 673 | 676 | 4,991 |
1986/03/17 | 689 | 689 | 689 | 689 | 2,994 |
1986/03/15 | 687 | 687 | 687 | 687 | 4,991 |
1986/03/14 | 689 | 689 | 689 | 689 | 998 |
1986/03/13 | 681 | 691 | 681 | 689 | 34,934 |
1986/03/12 | 681 | 691 | 677 | 683 | 53,898 |
1986/03/11 | 646 | 670 | 646 | 670 | 48,907 |
1986/03/10 | 640 | 643 | 640 | 643 | 16,968 |
1986/03/07 | 632 | 641 | 632 | 641 | 29,943 |
1986/03/06 | 636 | 640 | 636 | 640 | 22,957 |
1986/03/05 | 636 | 636 | 636 | 636 | 3,992 |
1986/03/04 | 622 | 636 | 622 | 636 | 8,983 |
1986/03/03 | 620 | 621 | 611 | 621 | 8,983 |
1986/02/28 | 621 | 625 | 621 | 621 | 5,989 |
1986/02/27 | 621 | 646 | 621 | 646 | 29,943 |
1986/02/26 | 596 | 626 | 596 | 626 | 118,775 |
1986/02/25 | 596 | 596 | 596 | 596 | 998 |
1986/02/24 | 606 | 606 | 606 | 606 | 4,991 |
1986/02/22 | 606 | 606 | 606 | 606 | 1,996 |
1986/02/20 | 606 | 606 | 606 | 606 | 2,994 |
1986/02/19 | 606 | 606 | 601 | 601 | 1,996 |
1986/02/18 | 596 | 606 | 596 | 606 | 17,966 |
1986/02/17 | 601 | 601 | 601 | 601 | 1,996 |
1986/02/15 | 601 | 601 | 601 | 601 | 998 |
1986/02/14 | 597 | 597 | 597 | 597 | 998 |
1986/02/12 | 606 | 606 | 596 | 596 | 2,994 |
1986/02/10 | 606 | 606 | 601 | 601 | 6,987 |
1986/02/07 | 591 | 609 | 591 | 609 | 11,977 |
1986/02/06 | 591 | 591 | 591 | 591 | 998 |
1986/02/05 | 606 | 606 | 591 | 591 | 6,987 |
1986/02/04 | 601 | 601 | 596 | 596 | 1,996 |
1986/02/03 | 606 | 606 | 606 | 606 | 998 |
1986/02/01 | 604 | 606 | 596 | 606 | 5,989 |
1986/01/31 | 601 | 601 | 596 | 596 | 13,974 |
1986/01/30 | 601 | 601 | 601 | 601 | 4,991 |
1986/01/29 | 591 | 621 | 591 | 601 | 40,922 |
1986/01/28 | 592 | 593 | 592 | 593 | 10,979 |
1986/01/25 | 569 | 569 | 569 | 569 | 1,996 |
1986/01/24 | 569 | 569 | 569 | 569 | 1,996 |
1986/01/23 | 569 | 569 | 569 | 569 | 998 |
1986/01/21 | 585 | 585 | 573 | 573 | 2,994 |
1986/01/20 | 580 | 580 | 580 | 580 | 998 |
1986/01/18 | 568 | 568 | 568 | 568 | 998 |
1986/01/17 | 568 | 568 | 568 | 568 | 4,991 |
1986/01/16 | 568 | 568 | 566 | 566 | 1,996 |
1986/01/14 | 562 | 567 | 562 | 563 | 14,972 |
1986/01/13 | 562 | 562 | 562 | 562 | 2,994 |
1986/01/10 | 556 | 561 | 556 | 561 | 2,994 |
1986/01/09 | 559 | 559 | 557 | 557 | 3,992 |
1986/01/08 | 557 | 557 | 557 | 557 | 998 |
1986/01/07 | 557 | 557 | 557 | 557 | 998 |
1986/01/06 | 561 | 561 | 556 | 556 | 1,996 |